{"ticker": "MTDR", "overview": {"cik": "1520006", "ticker": "MTDR", "name": "Matador Resources Co", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0002020286-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001540655-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001540655-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001540655-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001698242-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001934692-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001540655-26-000015", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001520006-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001520006-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001104659-26-086469", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001520006-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001688490-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001520006-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001623187-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001698242-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0002054635-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001786877-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001678424-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001610998-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001981193-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001688490-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001729498-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0002020289-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001540655-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001786877-26-000002", "price_sensitive": false}]}, "description": "Matador Resources Co trades as MTDR on the NYSE and is registered in the United States, classified under Crude Petroleum & Natural Gas (SIC 1311). Privy Trades holds 984 insider filings for the company, from February 2012 to August 2026. Across those, 44 insiders disclosed 308 open-market purchases totalling $22.29M against 6 sales totalling $2.14M. The most recent filing on record is dated 27 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 308, "buy_sum": 22285823.75, "sell_n": 6, "sell_sum": 2143920.0, "net": 20141903.75, "insiders": 44, "first_date": "2012-02-07", "last_date": "2026-08-27"}, "metrics": {"ticker": "MTDR", "has_prices": true, "as_of": "2026-08-28", "last": 56.39, "prev_close": 56.74, "change": -0.3500000000000014, "change_pct": -0.006168487839266856, "session_volume": 901135.0, "vwap_5": 56.40211923406031, "vwap_20": 53.558160311635866, "vwap_60": 51.91831816854803, "vwap_250": 49.76485172683593, "high_52w": 65.45, "low_52w": 37.19, "avg_volume_20": 2122592.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002020286-26-000008", "src": "INSIDERS", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "Christopher P. Calvert", "who_key": "Calvert Christopher P", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 141600.0, "score": 49.3, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Finance chief adds $142K of MTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/2020286/000202028626000008/0002020286-26-000008-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97428}, {"id": "0001540655-26-000024", "src": "INSIDERS", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "Joseph Wm Foran", "who_key": "Foran Joseph Wm", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 30241.95, "score": 44.9, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "MTDR catches the CEO's eye: $30K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1540655/000154065526000024/0001540655-26-000024-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98868}, {"id": "0001540655-26-000021", "src": "INSIDERS", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "Joseph Wm Foran", "who_key": "Foran Joseph Wm", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 21456.0, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whole bench is buying MTDR \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1540655/000154065526000021/0001540655-26-000021-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111828}, {"id": "0001540655-26-000018", "src": "INSIDERS", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "Joseph Wm Foran", "who_key": "Foran Joseph Wm", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 778800.0, "score": 69.3, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "MTDR draws its 44th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1540655/000154065526000018/0001540655-26-000018-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "0001540655-26-000015", "src": "INSIDERS", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "Joseph Wm Foran", "who_key": "Foran Joseph Wm", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 196396.32, "score": 56.5, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "44 insiders pile into MTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1540655/000154065526000015/0001540655-26-000015-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120468}, {"id": "0001934692-26-000004", "src": "INSIDERS", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "William Thomas Elsener", "who_key": "Elsener William Thomas", "role": "EVP, Reservoir Engineering", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 43299.0, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "That makes 44 insiders into MTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1934692/000193469226000004/0001934692-26-000004-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121908}, {"id": "0001698242-26-000007", "src": "INSIDERS", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "Kenneth L. Stewart", "who_key": "STEWART KENNETH L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on MTDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698242/000169824226000007/0001698242-26-000007-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121908}, {"id": "0001688490-26-000006", "src": "INSIDERS", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "Robert Gaines Baty", "who_key": "Baty Robert Gaines", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25720.0, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Board insider adds $26K of MTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000168849026000006/0001688490-26-000006-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202548}, {"id": "0001729498-26-000003", "src": "INSIDERS", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "Timothy E. Parker", "who_key": "PARKER TIMOTHY E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on MTDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000172949826000003/0001729498-26-000003-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208308}, {"id": "0001688490-26-000003", "src": "INSIDERS", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "Robert Gaines Baty", "who_key": "Baty Robert Gaines", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on MTDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000168849026000003/0001688490-26-000003-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208308}, {"id": "0001981193-26-000003", "src": "INSIDERS", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "Shelley F. Appel", "who_key": "Appel Shelley F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on MTDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000198119326000003/0001981193-26-000003-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208308}, {"id": "0001610998-26-000003", "src": "INSIDERS", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "Reynald Baribault", "who_key": "Baribault Reynald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on MTDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000161099826000003/0001610998-26-000003-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208308}, {"id": "0001678424-26-000004", "src": "INSIDERS", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "William M. Byerley", "who_key": "Byerley William M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on MTDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000167842426000004/0001678424-26-000004-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208308}, {"id": "0001786877-26-000004", "src": "INSIDERS", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "Monika U. Ehrman", "who_key": "Ehrman Monika U", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on MTDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000178687726000004/0001786877-26-000004-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208308}, {"id": "0002054635-26-000003", "src": "INSIDERS", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "Paul W. Harvey", "who_key": "Harvey Paul W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on MTDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000205463526000003/0002054635-26-000003-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208308}, {"id": "0001698242-26-000004", "src": "INSIDERS", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "Kenneth L. Stewart", "who_key": "STEWART KENNETH L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on MTDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000169824226000004/0001698242-26-000004-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208308}, {"id": "0001623187-26-000003", "src": "INSIDERS", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "Susan M. Ward", "who_key": "Ward Susan M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on MTDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000162318726000003/0001623187-26-000003-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208308}, {"id": "0001540655-26-000012", "src": "INSIDERS", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "Joseph Wm Foran", "who_key": "Foran Joseph Wm", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 106140.0, "score": 52.5, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "3 insiders pile into MTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000154065526000012/0001540655-26-000012-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211188}, {"id": "0002020289-26-000006", "src": "INSIDERS", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "Glenn W. Stetson", "who_key": "Stetson Glenn W", "role": "EVP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 26705.0, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "MTDR draws $27K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000202028926000006/0002020289-26-000006-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211188}, {"id": "0001786877-26-000002", "src": "INSIDERS", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "Monika U. Ehrman", "who_key": "Ehrman Monika U", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20011.36, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "That makes 4 insiders into MTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000178687726000002/0001786877-26-000002-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212628}, {"id": "0001540655-26-000010", "src": "INSIDERS", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "Joseph Wm Foran", "who_key": "Foran Joseph Wm", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 112500.0, "score": 53.7, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "5 insiders pile into MTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000154065526000010/0001540655-26-000010-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218388}, {"id": "0001540655-26-000008", "src": "INSIDERS", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "Joseph Wm Foran", "who_key": "Foran Joseph Wm", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25401.4, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "MTDR draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000154065526000008/0001540655-26-000008-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227028}, {"id": "0002020286-26-000005", "src": "INSIDERS", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "Christopher P. Calvert", "who_key": "Calvert Christopher P", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 79860.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider cluster: 6 buying MTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000202028626000005/0002020286-26-000005-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227028}, {"id": "0002074755-26-000005", "src": "INSIDERS", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "Benjamin T. Colodney", "who_key": "Colodney Benjamin T", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 13352.5, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "MTDR draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000207475526000005/0002074755-26-000005-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227028}, {"id": "0002020289-26-000004", "src": "INSIDERS", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "Glenn W. Stetson", "who_key": "Stetson Glenn W", "role": "EVP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 26970.0, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "MTDR draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000202028926000004/0002020289-26-000004-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228468}, {"id": "0001540655-26-000004", "src": "INSIDERS", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "Joseph Wm Foran", "who_key": "Foran Joseph Wm", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 244783.0, "score": 68.7, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "MTDR draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000154065526000004/0001540655-26-000004-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229908}, {"id": "13DG-0002100121-26-000450", "src": "13DG", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "Matador Resources Co", "who_key": "Matador Resources Co", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Matador Resources Co crosses 5% of MTDR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/0002100121-26-000450-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "13DG-0000102909-26-001731", "src": "13DG", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "Matador Resources Co", "who_key": "Matador Resources Co", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Matador Resources Co adjusts its stake in MTDR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/0000102909-26-001731-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}, {"id": "0001628280-26-016232", "src": "INSIDERS", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "Monika U. Ehrman", "who_key": "Ehrman Monika U", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15029.43, "score": 29.6, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "That makes 7 insiders into MTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000162828026016232/0001628280-26-016232-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347988}, {"id": "0001628280-26-013555", "src": "INSIDERS", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "Joseph Wm Foran", "who_key": "Foran Joseph Wm", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 23297.04, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "MTDR draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000162828026013555/0001628280-26-013555-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358068}], "recent_buys": [{"id": "0002020286-26-000008", "src": "INSIDERS", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "Christopher P. Calvert", "who_key": "Calvert Christopher P", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 141600.0, "score": 49.3, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Finance chief adds $142K of MTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/2020286/000202028626000008/0002020286-26-000008-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97428}, {"id": "0001540655-26-000024", "src": "INSIDERS", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "Joseph Wm Foran", "who_key": "Foran Joseph Wm", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 30241.95, "score": 44.9, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "MTDR catches the CEO's eye: $30K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1540655/000154065526000024/0001540655-26-000024-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98868}, {"id": "0001540655-26-000021", "src": "INSIDERS", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "Joseph Wm Foran", "who_key": "Foran Joseph Wm", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 21456.0, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whole bench is buying MTDR \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1540655/000154065526000021/0001540655-26-000021-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111828}, {"id": "0001540655-26-000018", "src": "INSIDERS", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "Joseph Wm Foran", "who_key": "Foran Joseph Wm", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 778800.0, "score": 69.3, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "MTDR draws its 44th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1540655/000154065526000018/0001540655-26-000018-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "0001540655-26-000015", "src": "INSIDERS", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "Joseph Wm Foran", "who_key": "Foran Joseph Wm", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 196396.32, "score": 56.5, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "44 insiders pile into MTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1540655/000154065526000015/0001540655-26-000015-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120468}, {"id": "0001934692-26-000004", "src": "INSIDERS", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "William Thomas Elsener", "who_key": "Elsener William Thomas", "role": "EVP, Reservoir Engineering", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 43299.0, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "That makes 44 insiders into MTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1934692/000193469226000004/0001934692-26-000004-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121908}, {"id": "0001688490-26-000006", "src": "INSIDERS", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "Robert Gaines Baty", "who_key": "Baty Robert Gaines", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25720.0, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Board insider adds $26K of MTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000168849026000006/0001688490-26-000006-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202548}, {"id": "0002020289-26-000006", "src": "INSIDERS", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "Glenn W. Stetson", "who_key": "Stetson Glenn W", "role": "EVP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 26705.0, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "MTDR draws $27K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000202028926000006/0002020289-26-000006-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211188}, {"id": "0001540655-26-000012", "src": "INSIDERS", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "Joseph Wm Foran", "who_key": "Foran Joseph Wm", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 106140.0, "score": 52.5, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "3 insiders pile into MTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000154065526000012/0001540655-26-000012-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211188}, {"id": "0001786877-26-000002", "src": "INSIDERS", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "Monika U. Ehrman", "who_key": "Ehrman Monika U", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20011.36, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "That makes 4 insiders into MTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000178687726000002/0001786877-26-000002-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212628}, {"id": "0001540655-26-000010", "src": "INSIDERS", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "Joseph Wm Foran", "who_key": "Foran Joseph Wm", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 112500.0, "score": 53.7, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "5 insiders pile into MTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000154065526000010/0001540655-26-000010-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218388}, {"id": "0002074755-26-000005", "src": "INSIDERS", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "Benjamin T. Colodney", "who_key": "Colodney Benjamin T", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 13352.5, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "MTDR draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000207475526000005/0002074755-26-000005-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227028}], "institutional": [{"id": "13DG-0002100121-26-000450", "src": "13DG", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "Matador Resources Co", "who_key": "Matador Resources Co", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Matador Resources Co crosses 5% of MTDR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/0002100121-26-000450-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "13DG-0000102909-26-001731", "src": "13DG", "ticker": "MTDR", "cik": "1520006", "company": "Matador Resources Co", "company_raw": "Matador Resources Co", "who": "Matador Resources Co", "who_key": "Matador Resources Co", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Matador Resources Co adjusts its stake in MTDR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/0000102909-26-001731-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Matador Resources Company Common Stock", "new_value": "Matador Resources Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001520006", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001520006", "applied": 1, "detected_at": "2026-10-26T02:18:00.309473"}]}, "key_people": [{"who": "Joseph Wm Foran", "who_key": "Foran Joseph Wm", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 11142299.5, "sold": 254320.0, "net": 10887979.5, "trades": 75, "top_score": 72.2, "lean": "buying", "history": [{"action": "BUY", "amount": 30241.95, "date": "2026-08-26", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1540655/000154065526000024/0001540655-26-000024-index.htm"}, {"action": "BUY", "amount": 21456.0, "date": "2026-08-17", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1540655/000154065526000021/0001540655-26-000021-index.htm"}, {"action": "BUY", "amount": 778800.0, "date": "2026-08-13", "score": 69.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1540655/000154065526000018/0001540655-26-000018-index.htm"}, {"action": "BUY", "amount": 196396.32, "date": "2026-08-11", "score": 56.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1540655/000154065526000015/0001540655-26-000015-index.htm"}, {"action": "BUY", "amount": 106140.0, "date": "2026-06-09", "score": 52.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000154065526000012/0001540655-26-000012-index.htm"}, {"action": "BUY", "amount": 112500.0, "date": "2026-06-04", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000154065526000010/0001540655-26-000010-index.htm"}, {"action": "BUY", "amount": 25401.4, "date": "2026-05-29", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000154065526000008/0001540655-26-000008-index.htm"}, {"action": "BUY", "amount": 244783.0, "date": "2026-05-27", "score": 68.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000154065526000004/0001540655-26-000004-index.htm"}, {"action": "BUY", "amount": 23297.04, "date": "2026-02-27", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000162828026013555/0001628280-26-013555-index.htm"}, {"action": "BUY", "amount": 38140.0, "date": "2025-11-06", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000154065525000009/0001540655-25-000009-index.htm"}, {"action": "BUY", "amount": 153760.0, "date": "2025-11-04", "score": 54.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000154065525000007/0001540655-25-000007-index.htm"}, {"action": "BUY", "amount": 430650.6, "date": "2025-10-31", "score": 71.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000154065525000005/0001540655-25-000005-index.htm"}, {"action": "BUY", "amount": 96300.0, "date": "2025-09-12", "score": 53.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000154065525000003/0001540655-25-000003-index.htm"}, {"action": "BUY", "amount": 92500.0, "date": "2025-08-19", "score": 53.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000625000202/0001520006-25-000202-index.htm"}, {"action": "BUY", "amount": 245850.0, "date": "2025-08-01", "score": 68.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000625000199/0001520006-25-000199-index.htm"}, {"action": "BUY", "amount": 99075.0, "date": "2025-05-07", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000625000149/0001520006-25-000149-index.htm"}, {"action": "BUY", "amount": 99825.0, "date": "2025-05-05", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000625000147/0001520006-25-000147-index.htm"}, {"action": "BUY", "amount": 196050.0, "date": "2025-04-30", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000625000133/0001520006-25-000133-index.htm"}, {"action": "BUY", "amount": 204300.0, "date": "2025-04-29", "score": 54.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000625000129/0001520006-25-000129-index.htm"}, {"action": "BUY", "amount": 109151.84000000001, "date": "2025-03-04", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000625000086/0001520006-25-000086-index.htm"}, {"action": "BUY", "amount": 97100.0, "date": "2025-03-03", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000625000078/0001520006-25-000078-index.htm"}, {"action": "BUY", "amount": 103080.0, "date": "2025-02-26", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000625000072/0001520006-25-000072-index.htm"}, {"action": "BUY", "amount": 323640.0, "date": "2025-02-21", "score": 57.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000625000052/0001520006-25-000052-index.htm"}, {"action": "BUY", "amount": 110360.0, "date": "2024-12-06", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000624000221/0001520006-24-000221-index.htm"}, {"action": "BUY", "amount": 124925.0, "date": "2024-09-09", "score": 51.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000624000186/0001520006-24-000186-index.htm"}], "latest": {"action": "BUY", "amount": 30241.95, "date": "2026-08-26", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1540655/000154065526000024/0001540655-26-000024-index.htm"}}, {"who": "David M. Laney", "who_key": "LANEY DAVID M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1206755.0, "sold": 0, "net": 1206755.0, "trades": 4, "top_score": 64.0, "lean": "buying", "history": [{"action": "BUY", "amount": 264500.0, "date": "2016-12-13", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000616000405/0001520006-16-000405-index.htm"}, {"action": "BUY", "amount": 250000.0, "date": "2014-05-29", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000120919114037770/0001209191-14-037770-index.htm"}, {"action": "BUY", "amount": 8255.0, "date": "2012-12-06", "score": 26.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000118143112063406/0001181431-12-063406-index.htm"}, {"action": "BUY", "amount": 684000.0, "date": "2012-02-07", "score": 64.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000118143112006819/0001181431-12-006819-index.htm"}], "latest": {"action": "BUY", "amount": 264500.0, "date": "2016-12-13", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000616000405/0001520006-16-000405-index.htm"}}, {"who": "David E. Lancaster", "who_key": "Lancaster David E", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 215440.0, "sold": 720000.0, "net": -504560.0, "trades": 9, "top_score": 43.5, "lean": "selling", "history": [{"action": "BUY", "amount": 18900.0, "date": "2020-03-13", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000620000130/0001520006-20-000130-index.htm"}, {"action": "BUY", "amount": 23800.0, "date": "2020-03-09", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000620000083/0001520006-20-000083-index.htm"}, {"action": "BUY", "amount": 38925.0, "date": "2020-03-06", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000620000060/0001520006-20-000060-index.htm"}, {"action": "BUY", "amount": 22365.0, "date": "2019-08-07", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000619000124/0001520006-19-000124-index.htm"}, {"action": "BUY", "amount": 54700.0, "date": "2018-11-28", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000618000144/0001520006-18-000144-index.htm"}, {"action": "BUY", "amount": 25000.0, "date": "2014-05-29", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000120919114038161/0001209191-14-038161-index.htm"}, {"action": "BUY", "amount": 15250.0, "date": "2013-09-10", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000120919113043841/0001209191-13-043841-index.htm"}, {"action": "BUY", "amount": 16500.0, "date": "2012-12-07", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000118143112063795/0001181431-12-063795-index.htm"}, {"action": "SELL", "amount": 720000.0, "date": "2012-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000118143112007508/0001181431-12-007508-index.htm"}], "latest": {"action": "BUY", "amount": 18900.0, "date": "2020-03-13", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000620000130/0001520006-20-000130-index.htm"}}, {"who": "Timothy E. Parker", "who_key": "PARKER TIMOTHY E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 888670.16, "sold": 0, "net": 888670.16, "trades": 9, "top_score": 46.4, "lean": "buying", "history": [{"action": "BUY", "amount": 79680.0, "date": "2025-04-30", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000625000136/0001520006-25-000136-index.htm"}, {"action": "BUY", "amount": 89340.0, "date": "2025-03-05", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000625000094/0001520006-25-000094-index.htm"}, {"action": "BUY", "amount": 260650.0, "date": "2023-12-12", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000623000208/0001520006-23-000208-index.htm"}, {"action": "BUY", "amount": 195840.0, "date": "2023-03-16", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000623000084/0001520006-23-000084-index.htm"}, {"action": "BUY", "amount": 15360.0, "date": "2020-08-18", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000620000197/0001520006-20-000197-index.htm"}, {"action": "BUY", "amount": 49679.99999999999, "date": "2020-03-09", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000620000080/0001520006-20-000080-index.htm"}, {"action": "BUY", "amount": 49939.2, "date": "2020-02-28", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000620000039/0001520006-20-000039-index.htm"}, {"action": "BUY", "amount": 49960.96, "date": "2019-08-15", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000619000138/0001520006-19-000138-index.htm"}, {"action": "BUY", "amount": 98220.0, "date": "2018-11-19", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000618000131/0001520006-18-000131-index.htm"}], "latest": {"action": "BUY", "amount": 79680.0, "date": "2025-04-30", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000625000136/0001520006-25-000136-index.htm"}}, {"who": "Kenneth L. Stewart", "who_key": "STEWART KENNETH L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 705510.0, "sold": 0, "net": 705510.0, "trades": 6, "top_score": 50.3, "lean": "buying", "history": [{"action": "BUY", "amount": 9810.0, "date": "2020-08-20", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000620000199/0001520006-20-000199-index.htm"}, {"action": "BUY", "amount": 21800.0, "date": "2020-03-09", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000620000082/0001520006-20-000082-index.htm"}, {"action": "BUY", "amount": 98800.00000000001, "date": "2020-03-03", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000620000047/0001520006-20-000047-index.htm"}, {"action": "BUY", "amount": 88800.00000000001, "date": "2019-05-24", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000619000072/0001520006-19-000072-index.htm"}, {"action": "BUY", "amount": 244000.0, "date": "2018-11-14", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000618000127/0001520006-18-000127-index.htm"}, {"action": "BUY", "amount": 242300.0, "date": "2017-02-28", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000617000078/0001520006-17-000078-index.htm"}], "latest": {"action": "BUY", "amount": 9810.0, "date": "2020-08-20", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000620000199/0001520006-20-000199-index.htm"}}, {"who": "Christopher P. Calvert", "who_key": "Calvert Christopher P", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 657216.0, "sold": 0, "net": 657216.0, "trades": 9, "top_score": 49.3, "lean": "buying", "history": [{"action": "BUY", "amount": 141600.0, "date": "2026-08-27", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2020286/000202028626000008/0002020286-26-000008-index.htm"}, {"action": "BUY", "amount": 79860.0, "date": "2026-05-29", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000202028626000005/0002020286-26-000005-index.htm"}, {"action": "BUY", "amount": 98600.0, "date": "2025-11-03", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000202028625000005/0002020286-25-000005-index.htm"}, {"action": "BUY", "amount": 47770.0, "date": "2025-09-12", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000202028625000003/0002020286-25-000003-index.htm"}, {"action": "BUY", "amount": 61695.00000000001, "date": "2025-05-01", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000625000145/0001520006-25-000145-index.htm"}, {"action": "BUY", "amount": 49270.0, "date": "2025-03-03", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000625000082/0001520006-25-000082-index.htm"}, {"action": "BUY", "amount": 71721.0, "date": "2025-02-21", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000625000057/0001520006-25-000057-index.htm"}, {"action": "BUY", "amount": 50300.0, "date": "2024-09-09", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000624000188/0001520006-24-000188-index.htm"}, {"action": "BUY", "amount": 56400.0, "date": "2024-08-16", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000624000171/0001520006-24-000171-index.htm"}], "latest": {"action": "BUY", "amount": 141600.0, "date": "2026-08-27", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2020286/000202028626000008/0002020286-26-000008-index.htm"}}, {"who": "Matthew Hairford V", "who_key": "Hairford Matthew V", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 305245.0, "sold": 300000.0, "net": 5245.0, "trades": 13, "top_score": 51.2, "lean": "buying", "history": [{"action": "BUY", "amount": 21300.0, "date": "2020-03-13", "score": 51.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000620000122/0001520006-20-000122-index.htm"}, {"action": "BUY", "amount": 23200.0, "date": "2020-03-09", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000620000090/0001520006-20-000090-index.htm"}, {"action": "BUY", "amount": 50105.0, "date": "2020-02-28", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000620000038/0001520006-20-000038-index.htm"}, {"action": "BUY", "amount": 22275.0, "date": "2019-08-07", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000619000120/0001520006-19-000120-index.htm"}, {"action": "BUY", "amount": 33560.0, "date": "2019-06-07", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000619000106/0001520006-19-000106-index.htm"}, {"action": "BUY", "amount": 17340.0, "date": "2019-03-07", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000619000053/0001520006-19-000053-index.htm"}, {"action": "BUY", "amount": 22270.0, "date": "2018-11-27", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000618000142/0001520006-18-000142-index.htm"}, {"action": "BUY", "amount": 24310.0, "date": "2014-09-11", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000120919114057891/0001209191-14-057891-index.htm"}, {"action": "BUY", "amount": 25580.0, "date": "2014-08-13", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000120919114052115/0001209191-14-052115-index.htm"}, {"action": "BUY", "amount": 37500.0, "date": "2014-05-29", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000120919114038160/0001209191-14-038160-index.htm"}, {"action": "BUY", "amount": 15250.0, "date": "2013-09-10", "score": 24.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000120919113043840/0001209191-13-043840-index.htm"}, {"action": "BUY", "amount": 12554.999999999998, "date": "2012-12-12", "score": 23.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000118143112064508/0001181431-12-064508-index.htm"}, {"action": "SELL", "amount": 300000.0, "date": "2012-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000118143112007567/0001181431-12-007567-index.htm"}], "latest": {"action": "BUY", "amount": 21300.0, "date": "2020-03-13", "score": 51.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000620000122/0001520006-20-000122-index.htm"}}, {"who": "Bradley M. Robinson", "who_key": "Robinson Bradley M", "role": "VP - Reservoir Engineering", "person_type": "EXEC", "person_label": "Execs", "bought": 379300.0, "sold": 180000.0, "net": 199300.0, "trades": 8, "top_score": 35.2, "lean": "buying", "history": [{"action": "BUY", "amount": 23500.0, "date": "2020-03-09", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000620000091/0001520006-20-000091-index.htm"}, {"action": "BUY", "amount": 70400.0, "date": "2020-03-06", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000620000066/0001520006-20-000066-index.htm"}, {"action": "BUY", "amount": 55800.00000000001, "date": "2020-02-28", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000620000044/0001520006-20-000044-index.htm"}, {"action": "BUY", "amount": 30680.0, "date": "2019-08-09", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000619000129/0001520006-19-000129-index.htm"}, {"action": "BUY", "amount": 83800.00000000001, "date": "2019-06-07", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000619000107/0001520006-19-000107-index.htm"}, {"action": "BUY", "amount": 43360.0, "date": "2018-11-28", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000618000146/0001520006-18-000146-index.htm"}, {"action": "BUY", "amount": 71760.0, "date": "2012-05-17", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000118143112030870/0001181431-12-030870-index.htm"}, {"action": "SELL", "amount": 180000.0, "date": "2012-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000118143112007479/0001181431-12-007479-index.htm"}], "latest": {"action": "BUY", "amount": 23500.0, "date": "2020-03-09", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1520006/000152000620000091/0001520006-20-000091-index.htm"}}], "activity": [{"date": "2026-08-10", "net": 43299.0}, {"date": "2026-08-11", "net": 196396.32}, {"date": "2026-08-13", "net": 778800.0}, {"date": "2026-08-17", "net": 21456.0}, {"date": "2026-08-26", "net": 30241.95}, {"date": "2026-08-27", "net": 141600.0}], "announcements": [{"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0002020286-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001540655-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001540655-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001540655-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001698242-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001934692-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001540655-26-000015", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001520006-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001520006-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001104659-26-086469", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001520006-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001688490-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001520006-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001623187-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001698242-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0002054635-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001786877-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001678424-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001610998-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001981193-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001688490-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001729498-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0002020289-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001540655-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001786877-26-000002", "price_sensitive": false}], "performance": {"ticker": "MTDR", "has_prices": true, "summary": {"n": 308, "avg": 2.956877046758238, "win_rate": 0.9805194805194806, "best": 31.222857142857144, "worst": -0.10761196391834146, "as_of": "2026-08-28"}, "buys": [{"who": "Calvert Christopher P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 141600.0, "date": "2026-08-27", "score": 49.3, "ref_price": 56.74, "return": -0.006168487839266856}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 30241.95, "date": "2026-08-26", "score": 44.9, "ref_price": 55.25, "return": 0.020633484162895937}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 21456.0, "date": "2026-08-17", "score": 41.4, "ref_price": 55.94, "return": 0.008044333214158077}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 778800.0, "date": "2026-08-13", "score": 69.3, "ref_price": 51.6, "return": 0.09282945736434106}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 196396.32, "date": "2026-08-11", "score": 56.5, "ref_price": 52.62, "return": 0.07164576206765495}, {"who": "Elsener William Thomas", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Reservoir Engineering", "amount": 43299.0, "date": "2026-08-10", "score": 29.9, "ref_price": 52.23, "return": 0.0796477120428873}, {"who": "Baty Robert Gaines", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25720.0, "date": "2026-06-15", "score": 32.2, "ref_price": 51.38, "return": 0.09750875827170101}, {"who": "Stetson Glenn W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and COO", "amount": 26705.0, "date": "2026-06-09", "score": 27.4, "ref_price": 53.73, "return": 0.04950679322538626}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 106140.0, "date": "2026-06-09", "score": 52.5, "ref_price": 53.73, "return": 0.04950679322538626}, {"who": "Ehrman Monika U", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20011.36, "date": "2026-06-08", "score": 31.0, "ref_price": 55.31, "return": 0.019526306273729855}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 112500.0, "date": "2026-06-04", "score": 53.7, "ref_price": 55.75, "return": 0.0114798206278027}, {"who": "Colodney Benjamin T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & Chief Accounting Officer", "amount": 13352.5, "date": "2026-05-29", "score": 34.2, "ref_price": 53.6, "return": 0.05205223880597013}, {"who": "Calvert Christopher P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 79860.0, "date": "2026-05-29", "score": 46.0, "ref_price": 53.6, "return": 0.05205223880597013}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 25401.4, "date": "2026-05-29", "score": 43.1, "ref_price": 53.6, "return": 0.05205223880597013}, {"who": "Stetson Glenn W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and COO", "amount": 26970.0, "date": "2026-05-28", "score": 27.4, "ref_price": 53.83, "return": 0.04755712428014123}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 244783.0, "date": "2026-05-27", "score": 68.7, "ref_price": 52.48, "return": 0.07450457317073178}, {"who": "Ehrman Monika U", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15029.43, "date": "2026-03-06", "score": 29.6, "ref_price": 56.32, "return": 0.0012428977272727322}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 23297.04, "date": "2026-02-27", "score": 45.4, "ref_price": 51.4, "return": 0.09708171206225685}, {"who": "Macalik Robert T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer", "amount": 57375.0, "date": "2025-11-06", "score": 44.4, "ref_price": 37.94, "return": 0.48629414865577236}, {"who": "Singleton Van H II", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CoPresident-Land, A&D,Planning", "amount": 19140.0, "date": "2025-11-06", "score": 35.7, "ref_price": 37.94, "return": 0.48629414865577236}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 38140.0, "date": "2025-11-06", "score": 44.8, "ref_price": 37.94, "return": 0.48629414865577236}, {"who": "Appel Shelley F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 108747.81, "date": "2025-11-06", "score": 47.9, "ref_price": 37.94, "return": 0.48629414865577236}, {"who": "Baribault Reynald", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15396.0, "date": "2025-11-04", "score": 30.5, "ref_price": 38.75, "return": 0.4552258064516129}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 153760.0, "date": "2025-11-04", "score": 54.5, "ref_price": 38.75, "return": 0.4552258064516129}, {"who": "Ward Susan M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 195200.0, "date": "2025-11-03", "score": 50.1, "ref_price": 39.26, "return": 0.4363219561895059}, {"who": "Calvert Christopher P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and COO", "amount": 98600.0, "date": "2025-11-03", "score": 35.0, "ref_price": 39.26, "return": 0.4363219561895059}, {"who": "Singleton Van H II", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CoPresident-Land, A&D,Planning", "amount": 39460.0, "date": "2025-11-03", "score": 39.3, "ref_price": 39.26, "return": 0.4363219561895059}, {"who": "Appel Shelley F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 178149.2, "date": "2025-11-03", "score": 42.4, "ref_price": 39.26, "return": 0.4363219561895059}, {"who": "Baty Robert Gaines", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19755.0, "date": "2025-10-31", "score": 30.9, "ref_price": 39.46, "return": 0.4290420679168778}, {"who": "Elsener William Thomas", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Reservoir Engineering", "amount": 23706.0, "date": "2025-10-31", "score": 26.8, "ref_price": 39.46, "return": 0.4290420679168778}, {"who": "Macalik Robert T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer", "amount": 40936.6, "date": "2025-10-31", "score": 42.5, "ref_price": 39.46, "return": 0.4290420679168778}, {"who": "Erman Bryan A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-President,CLO & Head of M&A", "amount": 39600.0, "date": "2025-10-31", "score": 39.5, "ref_price": 39.46, "return": 0.4290420679168778}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 430650.6, "date": "2025-10-31", "score": 71.6, "ref_price": 39.46, "return": 0.4290420679168778}, {"who": "Colodney Benjamin T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP & Chief Accounting Officer", "amount": 3935.0, "date": "2025-10-30", "score": 27.2, "ref_price": 39.32, "return": 0.4341302136317396}, {"who": "Harvey Paul W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32239.999999999996, "date": "2025-10-30", "score": 34.1, "ref_price": 39.32, "return": 0.4341302136317396}, {"who": "Stetson Glenn W", "person_type": "EXEC", "person_label": "Execs", "role": "EVP-Production", "amount": 27965.000000000004, "date": "2025-10-30", "score": 27.7, "ref_price": 39.32, "return": 0.4341302136317396}, {"who": "Stetson Glenn W", "person_type": "EXEC", "person_label": "Execs", "role": "EVP-Production", "amount": 24260.0, "date": "2025-09-12", "score": 26.9, "ref_price": 47.66, "return": 0.18317247167436015}, {"who": "Erman Bryan A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-President,CLO & Head of M&A", "amount": 23995.0, "date": "2025-09-12", "score": 38.8, "ref_price": 47.66, "return": 0.18317247167436015}, {"who": "Colodney Benjamin T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP & Chief Accounting Officer", "amount": 6225.7, "date": "2025-09-12", "score": 29.9, "ref_price": 47.66, "return": 0.18317247167436015}, {"who": "Lambert William D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 7206.0, "date": "2025-09-12", "score": 38.0, "ref_price": 47.66, "return": 0.18317247167436015}, {"who": "Calvert Christopher P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and COO", "amount": 47770.0, "date": "2025-09-12", "score": 30.7, "ref_price": 47.66, "return": 0.18317247167436015}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 96300.0, "date": "2025-09-12", "score": 53.8, "ref_price": 47.66, "return": 0.18317247167436015}, {"who": "Elsener William Thomas", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Reservoir Engineering", "amount": 29076.0, "date": "2025-09-11", "score": 27.8, "ref_price": 48.59, "return": 0.16052685737806127}, {"who": "Ehrman Monika U", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11760.0, "date": "2025-09-08", "score": 28.4, "ref_price": 47.35, "return": 0.19091869060190073}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 92500.0, "date": "2025-08-19", "score": 53.2, "ref_price": 45.99, "return": 0.2261361165470754}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 245850.0, "date": "2025-08-01", "score": 68.7, "ref_price": 47.82, "return": 0.1792137181095776}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 99075.0, "date": "2025-05-07", "score": 49.6, "ref_price": 40.04, "return": 0.40834165834165836}, {"who": "Ehrman Monika U", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12093.0, "date": "2025-05-06", "score": 28.5, "ref_price": 40.33, "return": 0.3982147284899579}, {"who": "Baty Robert Gaines", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20315.0, "date": "2025-05-06", "score": 31.1, "ref_price": 40.33, "return": 0.3982147284899579}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 99825.0, "date": "2025-05-05", "score": 49.7, "ref_price": 39.65, "return": 0.42219419924337964}, {"who": "Calvert Christopher P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and COO", "amount": 61695.00000000001, "date": "2025-05-01", "score": 32.2, "ref_price": 40.49, "return": 0.3926895529760434}, {"who": "Singleton Van H II", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President-Land, A&D, Planning", "amount": 40720.0, "date": "2025-05-01", "score": 39.5, "ref_price": 40.49, "return": 0.3926895529760434}, {"who": "Elsener William Thomas", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Reservoir Engineering", "amount": 30075.0, "date": "2025-05-01", "score": 28.0, "ref_price": 40.49, "return": 0.3926895529760434}, {"who": "Macalik Robert T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Accounting Officer", "amount": 60750.0, "date": "2025-05-01", "score": 41.0, "ref_price": 40.49, "return": 0.3926895529760434}, {"who": "Appel Shelley F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11790.0, "date": "2025-04-30", "score": 28.4, "ref_price": 39.54, "return": 0.4261507334344968}, {"who": "PARKER TIMOTHY E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 79680.0, "date": "2025-04-30", "score": 38.2, "ref_price": 39.54, "return": 0.4261507334344968}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 196050.0, "date": "2025-04-30", "score": 54.0, "ref_price": 39.54, "return": 0.4261507334344968}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 204300.0, "date": "2025-04-29", "score": 54.4, "ref_price": 41.02, "return": 0.37469527059970736}, {"who": "Stetson Glenn W", "person_type": "EXEC", "person_label": "Execs", "role": "EVP-Production", "amount": 41530.0, "date": "2025-04-28", "score": 29.7, "ref_price": 41.54, "return": 0.35748675974963895}, {"who": "Stetson Glenn W", "person_type": "EXEC", "person_label": "Execs", "role": "EVP-Production", "amount": 23745.0, "date": "2025-03-14", "score": 26.8, "ref_price": 48.62, "return": 0.15981077745783637}, {"who": "Ehrman Monika U", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13560.0, "date": "2025-03-10", "score": 29.1, "ref_price": 45.02, "return": 0.25255442025766317}, {"who": "Macalik Robert T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Accounting Officer", "amount": 57575.99999999999, "date": "2025-03-05", "score": 40.6, "ref_price": 45.72, "return": 0.23337707786526687}, {"who": "PARKER TIMOTHY E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 89340.0, "date": "2025-03-05", "score": 38.8, "ref_price": 45.72, "return": 0.23337707786526687}, {"who": "Appel Shelley F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17976.0, "date": "2025-03-05", "score": 30.4, "ref_price": 45.72, "return": 0.23337707786526687}, {"who": "Baty Robert Gaines", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32263.000000000004, "date": "2025-03-04", "score": 33.4, "ref_price": 46.43, "return": 0.2145164764161103}, {"who": "Baribault Reynald", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13980.0, "date": "2025-03-04", "score": 29.1, "ref_price": 46.43, "return": 0.2145164764161103}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 109151.84000000001, "date": "2025-03-04", "score": 50.3, "ref_price": 46.43, "return": 0.2145164764161103}, {"who": "Elsener William Thomas", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Reservoir Engineering", "amount": 31969.0, "date": "2025-03-04", "score": 28.3, "ref_price": 46.43, "return": 0.2145164764161103}, {"who": "Calvert Christopher P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and COO", "amount": 49270.0, "date": "2025-03-03", "score": 30.9, "ref_price": 47.74, "return": 0.18118977796397148}, {"who": "Willey Brian J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 49430.0, "date": "2025-03-03", "score": 50.6, "ref_price": 47.74, "return": 0.18118977796397148}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 97100.0, "date": "2025-03-03", "score": 49.6, "ref_price": 47.74, "return": 0.18118977796397148}, {"who": "Willey Brian J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 23877.0, "date": "2025-02-27", "score": 43.7, "ref_price": 52.51, "return": 0.07389068748809756}, {"who": "Elsener William Thomas", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Reservoir Engineering", "amount": 52400.0, "date": "2025-02-26", "score": 30.9, "ref_price": 52.13, "return": 0.08171877997314402}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 103080.0, "date": "2025-02-26", "score": 50.0, "ref_price": 52.13, "return": 0.08171877997314402}, {"who": "Ward Susan M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 105620.0, "date": "2025-02-25", "score": 47.1, "ref_price": 52.46, "return": 0.07491422035836827}, {"who": "Singleton Van H II", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President-Land, A&D, Planning", "amount": 52720.0, "date": "2025-02-25", "score": 40.8, "ref_price": 52.46, "return": 0.07491422035836827}, {"who": "Harvey Paul W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33120.0, "date": "2025-02-21", "score": 33.7, "ref_price": 53.11, "return": 0.06175861419694975}, {"who": "Appel Shelley F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16335.0, "date": "2025-02-21", "score": 29.9, "ref_price": 53.11, "return": 0.06175861419694975}, {"who": "Singleton Van H II", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President-Land, A&D, Planning", "amount": 106420.0, "date": "2025-02-21", "score": 44.5, "ref_price": 53.11, "return": 0.06175861419694975}, {"who": "Stetson Glenn W", "person_type": "EXEC", "person_label": "Execs", "role": "EVP-Production", "amount": 53060.0, "date": "2025-02-21", "score": 31.0, "ref_price": 53.11, "return": 0.06175861419694975}, {"who": "Calvert Christopher P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and COO", "amount": 71721.0, "date": "2025-02-21", "score": 32.9, "ref_price": 53.11, "return": 0.06175861419694975}, {"who": "Erman Bryan A", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, GC and Head of M&A", "amount": 54990.0, "date": "2025-02-21", "score": 36.4, "ref_price": 53.11, "return": 0.06175861419694975}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 323640.0, "date": "2025-02-21", "score": 57.8, "ref_price": 53.11, "return": 0.06175861419694975}, {"who": "Ehrman Monika U", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10348.2, "date": "2024-12-13", "score": 27.7, "ref_price": 56.69, "return": -0.005291938613512033}, {"who": "Elsener William Thomas", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Reservoir Engineering", "amount": 45280.0, "date": "2024-12-13", "score": 30.1, "ref_price": 56.69, "return": -0.005291938613512033}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 110360.0, "date": "2024-12-06", "score": 50.3, "ref_price": 55.3, "return": 0.019710669077757748}, {"who": "Stetson Glenn W", "person_type": "EXEC", "person_label": "Execs", "role": "EVP-Production", "amount": 51330.0, "date": "2024-10-30", "score": 30.8, "ref_price": 51.72, "return": 0.09029389017788093}, {"who": "Ehrman Monika U", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15530.6, "date": "2024-10-29", "score": 29.7, "ref_price": 50.49, "return": 0.11685482273717565}, {"who": "Baty Robert Gaines", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25290.0, "date": "2024-09-13", "score": 32.1, "ref_price": 49.84, "return": 0.13142054574638837}, {"who": "Elsener William Thomas", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Reservoir Engineering", "amount": 24735.0, "date": "2024-09-10", "score": 27.0, "ref_price": 49.21, "return": 0.14590530380004063}, {"who": "Appel Shelley F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24916.0, "date": "2024-09-10", "score": 32.0, "ref_price": 49.21, "return": 0.14590530380004063}, {"who": "Calvert Christopher P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and COO", "amount": 50300.0, "date": "2024-09-09", "score": 31.0, "ref_price": 49.87, "return": 0.13073992380188498}, {"who": "Singleton Van H II", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President-Land, A&D, Planning", "amount": 50090.0, "date": "2024-09-09", "score": 40.6, "ref_price": 49.87, "return": 0.13073992380188498}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 124925.0, "date": "2024-09-09", "score": 51.2, "ref_price": 49.87, "return": 0.13073992380188498}, {"who": "Willey Brian J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 75750.0, "date": "2024-09-06", "score": 45.1, "ref_price": 50.66, "return": 0.11310698776154766}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 128675.0, "date": "2024-09-06", "score": 51.4, "ref_price": 50.66, "return": 0.11310698776154766}, {"who": "Macalik Robert T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Accounting Officer", "amount": 25125.0, "date": "2024-09-06", "score": 36.0, "ref_price": 50.66, "return": 0.11310698776154766}, {"who": "Erman Bryan A", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, GC and Head of M&A", "amount": 50350.0, "date": "2024-09-06", "score": 39.1, "ref_price": 50.66, "return": 0.11310698776154766}, {"who": "Calvert Christopher P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and COO", "amount": 56400.0, "date": "2024-08-16", "score": 31.6, "ref_price": 56.51, "return": -0.002123517961422712}, {"who": "Macalik Robert T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Accounting Officer", "amount": 27250.0, "date": "2024-08-02", "score": 36.4, "ref_price": 54.58, "return": 0.033162330524001506}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 111920.0, "date": "2024-08-02", "score": 50.5, "ref_price": 54.58, "return": 0.033162330524001506}, {"who": "Erman Bryan A", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, GC and Head of M&A", "amount": 97825.0, "date": "2024-06-14", "score": 33.9, "ref_price": 55.86, "return": 0.009488005728607253}, {"who": "Appel Shelley F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26490.0, "date": "2023-12-13", "score": 32.4, "ref_price": 54.23, "return": 0.039830352203577425}, {"who": "Macalik Robert T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Accounting Officer", "amount": 6500.0, "date": "2023-12-12", "score": 29.3, "ref_price": 52.09, "return": 0.08254943367248986}, {"who": "Ehrman Monika U", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10446.0, "date": "2023-12-12", "score": 27.8, "ref_price": 52.09, "return": 0.08254943367248986}, {"who": "PARKER TIMOTHY E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 260650.0, "date": "2023-12-12", "score": 45.0, "ref_price": 52.09, "return": 0.08254943367248986}, {"who": "Baty Robert Gaines", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13470.0, "date": "2023-12-11", "score": 29.0, "ref_price": 53.79, "return": 0.04833612195575388}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 108600.0, "date": "2023-12-06", "score": 50.8, "ref_price": 53.48, "return": 0.05441286462228878}, {"who": "Appel Shelley F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5445.0, "date": "2023-12-06", "score": 24.7, "ref_price": 53.48, "return": 0.05441286462228878}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 110800.0, "date": "2023-11-16", "score": 51.0, "ref_price": 56.16, "return": 0.0040954415954416665}, {"who": "Byerley William M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9987.18, "date": "2023-09-12", "score": 27.5, "ref_price": 63.19, "return": -0.10761196391834146}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 28948.8, "date": "2023-06-01", "score": 42.8, "ref_price": 45.02, "return": 0.25255442025766317}, {"who": "Ehrman Monika U", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10811.25, "date": "2023-05-23", "score": 28.0, "ref_price": 47.28, "return": 0.19268189509306258}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 84800.0, "date": "2023-05-04", "score": 48.4, "ref_price": 42.39, "return": 0.33026657230478884}, {"who": "PARKER TIMOTHY E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 195840.0, "date": "2023-03-16", "score": 43.5, "ref_price": 45.6, "return": 0.23662280701754385}, {"who": "Goodwin Billy E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President-Operations", "amount": 44520.0, "date": "2023-03-16", "score": 40.0, "ref_price": 45.6, "return": 0.23662280701754385}, {"who": "Baty Robert Gaines", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22400.0, "date": "2023-03-15", "score": 31.6, "ref_price": 44.32, "return": 0.2723375451263538}, {"who": "Elsener William Thomas", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Reservoir Engineering", "amount": 22890.0, "date": "2023-03-15", "score": 26.6, "ref_price": 44.32, "return": 0.2723375451263538}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 89500.0, "date": "2023-03-15", "score": 48.7, "ref_price": 44.32, "return": 0.2723375451263538}, {"who": "Baribault Reynald", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14745.0, "date": "2023-03-14", "score": 29.4, "ref_price": 48.42, "return": 0.16460140437835602}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 97540.0, "date": "2023-03-13", "score": 49.1, "ref_price": 48.89, "return": 0.1534056044180814}, {"who": "Byerley William M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6912.5, "date": "2023-03-08", "score": 25.8, "ref_price": 54.01, "return": 0.04406591371968159}, {"who": "Ehrman Monika U", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11464.52, "date": "2022-12-15", "score": 28.2, "ref_price": 56.78, "return": -0.0068686157097569665}, {"who": "Ehrman Monika U", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10302.0, "date": "2022-05-04", "score": 27.7, "ref_price": 54.55, "return": 0.03373052245646203}, {"who": "Macalik Robert T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Chief Accounting Officer", "amount": 53250.0, "date": "2021-12-15", "score": 40.4, "ref_price": 36.86, "return": 0.5298426478567553}, {"who": "Adams Craig N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, COO - Land, Legal & Admin", "amount": 71100.0, "date": "2021-12-15", "score": 32.5, "ref_price": 36.86, "return": 0.5298426478567553}, {"who": "Baribault Reynald", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37000.0, "date": "2021-12-14", "score": 34.1, "ref_price": 36.72, "return": 0.5356753812636166}, {"who": "Goodwin Billy E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, COO - Operations", "amount": 74600.0, "date": "2021-12-13", "score": 32.7, "ref_price": 37.18, "return": 0.5166756320602475}, {"who": "Baty Robert Gaines", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18135.0, "date": "2021-12-02", "score": 30.5, "ref_price": 37.36, "return": 0.5093683083511777}, {"who": "Ehrman Monika U", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10140.7, "date": "2021-11-23", "score": 27.7, "ref_price": 43.84, "return": 0.28626824817518237}, {"who": "Adams Craig N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, COO - Land, Legal & Admin", "amount": 25250.0, "date": "2021-08-19", "score": 27.1, "ref_price": 25.67, "return": 1.196727697701597}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 84120.0, "date": "2021-08-04", "score": 49.6, "ref_price": 27.93, "return": 1.0189760114572146}, {"who": "Adams Craig N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, COO - Land, Legal & Admin", "amount": 29330.0, "date": "2021-08-03", "score": 27.9, "ref_price": 29.65, "return": 0.9018549747048905}, {"who": "Goodwin Billy E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, COO - Operations", "amount": 55500.0, "date": "2021-05-11", "score": 31.2, "ref_price": 28.61, "return": 0.9709891646277526}, {"who": "Ehrman Monika U", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10051.2, "date": "2021-05-06", "score": 27.8, "ref_price": 28.08, "return": 1.0081908831908832}, {"who": "Ehrman Monika U", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9904.5, "date": "2021-03-02", "score": 27.7, "ref_price": 21.7, "return": 1.5986175115207373}, {"who": "Ehrman Monika U", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10028.39, "date": "2020-11-17", "score": 28.3, "ref_price": 9.09, "return": 5.203520352035203}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 100350.0, "date": "2020-11-06", "score": 49.6, "ref_price": 6.48, "return": 7.70216049382716}, {"who": "Goodwin Billy E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, COO - Operations", "amount": 6590.0, "date": "2020-11-06", "score": 20.7, "ref_price": 6.48, "return": 7.70216049382716}, {"who": "Baty Robert Gaines", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6940.0, "date": "2020-11-04", "score": 26.1, "ref_price": 6.93, "return": 7.137085137085138}, {"who": "Burkert Craig T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13863.85, "date": "2020-11-04", "score": 29.5, "ref_price": 6.93, "return": 7.137085137085138}, {"who": "Byerley William M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7520.0, "date": "2020-11-03", "score": 26.5, "ref_price": 7.31, "return": 6.714090287277702}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 10065.0, "date": "2020-10-30", "score": 37.6, "ref_price": 7.07, "return": 6.975954738330976}, {"who": "FORRESTER ROGERS JULIA P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8350.0, "date": "2020-09-14", "score": 27.1, "ref_price": 8.53, "return": 5.610785463071513}, {"who": "Ehrman Monika U", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10340.0, "date": "2020-09-04", "score": 28.5, "ref_price": 9.51, "return": 4.929547844374343}, {"who": "STEWART KENNETH L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9810.0, "date": "2020-08-20", "score": 27.6, "ref_price": 9.68, "return": 4.8254132231404965}, {"who": "PARKER TIMOTHY E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15360.0, "date": "2020-08-18", "score": 30.0, "ref_price": 9.64, "return": 4.8495850622406635}, {"who": "Baty Robert Gaines", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10080.0, "date": "2020-08-06", "score": 27.9, "ref_price": 9.0, "return": 5.265555555555555}, {"who": "Ehrman Monika U", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9947.999999999998, "date": "2020-05-22", "score": 29.1, "ref_price": 8.38, "return": 5.729116945107398}, {"who": "Goodwin Billy E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, COO - Operations", "amount": 39900.0, "date": "2020-05-11", "score": 29.3, "ref_price": 7.8, "return": 6.2294871794871804}, {"who": "Baribault Reynald", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 115875.0, "date": "2020-03-16", "score": 54.8, "ref_price": 1.75, "return": 31.222857142857144}, {"who": "Lancaster David E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 18900.0, "date": "2020-03-13", "score": 40.1, "ref_price": 2.64, "return": 20.359848484848484}, {"who": "FORRESTER ROGERS JULIA P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.0, "date": "2020-03-13", "score": 42.5, "ref_price": 2.64, "return": 20.359848484848484}, {"who": "Adams Craig N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, COO - Land, Legal & Admin", "amount": 22339.5, "date": "2020-03-13", "score": 32.8, "ref_price": 2.64, "return": 20.359848484848484}, {"who": "Baty Robert Gaines", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7490.0, "date": "2020-03-13", "score": 27.4, "ref_price": 2.64, "return": 20.359848484848484}, {"who": "Hairford Matthew V", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 21300.0, "date": "2020-03-13", "score": 51.2, "ref_price": 2.64, "return": 20.359848484848484}, {"who": "POSNER DAVID M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31815.0, "date": "2020-03-13", "score": 48.2, "ref_price": 2.64, "return": 20.359848484848484}, {"who": "Macalik Robert T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Chief Accounting Officer", "amount": 39800.0, "date": "2020-03-13", "score": 53.1, "ref_price": 2.64, "return": 20.359848484848484}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 479464.0, "date": "2020-03-13", "score": 72.2, "ref_price": 2.64, "return": 20.359848484848484}, {"who": "FORRESTER ROGERS JULIA P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53044.0, "date": "2020-03-10", "score": 50.8, "ref_price": 2.41, "return": 22.398340248962654}, {"who": "Adams Craig N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, COO - Land, Legal & Admin", "amount": 12400.0, "date": "2020-03-09", "score": 24.1, "ref_price": 2.35, "return": 22.99574468085106}, {"who": "Krug George G", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - Mktg and Midstream", "amount": 21150.0, "date": "2020-03-09", "score": 28.1, "ref_price": 2.35, "return": 22.99574468085106}, {"who": "Goodwin Billy E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, COO - Operations", "amount": 23000.0, "date": "2020-03-09", "score": 27.7, "ref_price": 2.35, "return": 22.99574468085106}, {"who": "Robinson Bradley M", "person_type": "EXEC", "person_label": "Execs", "role": "CTO, EVP-Reservoir Engineering", "amount": 23500.0, "date": "2020-03-09", "score": 28.7, "ref_price": 2.35, "return": 22.99574468085106}, {"who": "Hairford Matthew V", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 23200.0, "date": "2020-03-09", "score": 37.1, "ref_price": 2.35, "return": 22.99574468085106}, {"who": "Lancaster David E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 23800.0, "date": "2020-03-09", "score": 39.6, "ref_price": 2.35, "return": 22.99574468085106}, {"who": "STEWART KENNETH L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21800.0, "date": "2020-03-09", "score": 34.0, "ref_price": 2.35, "return": 22.99574468085106}, {"who": "Singleton Van H II", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - Land", "amount": 51200.0, "date": "2020-03-09", "score": 33.6, "ref_price": 2.35, "return": 22.99574468085106}, {"who": "PARKER TIMOTHY E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49679.99999999999, "date": "2020-03-09", "score": 46.4, "ref_price": 2.35, "return": 22.99574468085106}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 118500.0, "date": "2020-03-09", "score": 54.6, "ref_price": 2.35, "return": 22.99574468085106}, {"who": "Singleton Van H II", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - Land", "amount": 74400.0, "date": "2020-03-06", "score": 34.2, "ref_price": 6.55, "return": 7.609160305343512}, {"who": "Adams Craig N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, COO - Land, Legal & Admin", "amount": 13080.0, "date": "2020-03-06", "score": 24.0, "ref_price": 6.55, "return": 7.609160305343512}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 128000.0, "date": "2020-03-06", "score": 52.1, "ref_price": 6.55, "return": 7.609160305343512}, {"who": "Goodwin Billy E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, COO - Operations", "amount": 13860.0, "date": "2020-03-06", "score": 24.3, "ref_price": 6.55, "return": 7.609160305343512}, {"who": "Robinson Bradley M", "person_type": "EXEC", "person_label": "Execs", "role": "CTO, EVP-Reservoir Engineering", "amount": 70400.0, "date": "2020-03-06", "score": 34.6, "ref_price": 6.55, "return": 7.609160305343512}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 71500.0, "date": "2020-03-06", "score": 48.3, "ref_price": 6.55, "return": 7.609160305343512}, {"who": "Baty Robert Gaines", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6940.0, "date": "2020-03-06", "score": 26.2, "ref_price": 6.55, "return": 7.609160305343512}, {"who": "Lancaster David E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 38925.0, "date": "2020-03-06", "score": 41.8, "ref_price": 6.55, "return": 7.609160305343512}, {"who": "Krug George G", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - Mktg and Midstream", "amount": 9120.0, "date": "2020-03-05", "score": 22.3, "ref_price": 9.09, "return": 5.203520352035203}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 152320.0, "date": "2020-03-05", "score": 53.4, "ref_price": 9.09, "return": 5.203520352035203}, {"who": "Macalik Robert T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Chief Accounting Officer", "amount": 20025.0, "date": "2020-03-05", "score": 41.4, "ref_price": 9.09, "return": 5.203520352035203}, {"who": "Ehrman Monika U", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15536.000000000002, "date": "2020-03-04", "score": 32.2, "ref_price": 9.77, "return": 4.771750255885364}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 144150.0, "date": "2020-03-04", "score": 53.1, "ref_price": 9.77, "return": 4.771750255885364}, {"who": "STEWART KENNETH L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98800.00000000001, "date": "2020-03-03", "score": 42.3, "ref_price": 9.7, "return": 4.81340206185567}, {"who": "Adams Craig N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, COO - Land, Legal & Admin", "amount": 47400.0, "date": "2020-03-02", "score": 30.8, "ref_price": 10.07, "return": 4.599801390268123}, {"who": "Goodwin Billy E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, COO - Operations", "amount": 18200.0, "date": "2020-02-28", "score": 25.6, "ref_price": 9.64, "return": 4.8495850622406635}, {"who": "Robinson Bradley M", "person_type": "EXEC", "person_label": "Execs", "role": "CTO, EVP-Reservoir Engineering", "amount": 55800.00000000001, "date": "2020-02-28", "score": 32.6, "ref_price": 9.64, "return": 4.8495850622406635}, {"who": "PARKER TIMOTHY E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49939.2, "date": "2020-02-28", "score": 38.9, "ref_price": 9.64, "return": 4.8495850622406635}, {"who": "Hairford Matthew V", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 50105.0, "date": "2020-02-28", "score": 40.8, "ref_price": 9.64, "return": 4.8495850622406635}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 227750.0, "date": "2020-02-28", "score": 58.1, "ref_price": 9.64, "return": 4.8495850622406635}, {"who": "Macalik Robert T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Chief Accounting Officer", "amount": 26505.0, "date": "2019-12-03", "score": 45.4, "ref_price": 13.7, "return": 3.116058394160584}, {"who": "Byerley William M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5008.5, "date": "2019-12-02", "score": 24.5, "ref_price": 14.08, "return": 3.0049715909090913}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 140800.0, "date": "2019-11-29", "score": 51.2, "ref_price": 14.08, "return": 3.0049715909090913}, {"who": "Ehrman Monika U", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14540.0, "date": "2019-11-25", "score": 31.1, "ref_price": 14.96, "return": 2.7693850267379676}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 139000.0, "date": "2019-11-18", "score": 51.2, "ref_price": 14.29, "return": 2.946116165150455}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 143000.0, "date": "2019-11-14", "score": 51.3, "ref_price": 14.24, "return": 2.9599719101123596}, {"who": "PARKER TIMOTHY E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49960.96, "date": "2019-08-15", "score": 38.1, "ref_price": 13.73, "return": 3.1070648215586303}, {"who": "Adams Craig N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, COO - Land, Legal & Admin", "amount": 28220.0, "date": "2019-08-14", "score": 27.6, "ref_price": 14.03, "return": 3.0192444761225947}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 113120.0, "date": "2019-08-14", "score": 50.3, "ref_price": 14.03, "return": 3.0192444761225947}, {"who": "Robinson Bradley M", "person_type": "EXEC", "person_label": "Execs", "role": "CTO, EVP-Reservoir Engineering", "amount": 30680.0, "date": "2019-08-09", "score": 28.5, "ref_price": 15.35, "return": 2.673615635179153}, {"who": "POSNER DAVID M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54932.5, "date": "2019-08-08", "score": 42.5, "ref_price": 15.16, "return": 2.719656992084433}, {"who": "Macalik Robert T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Chief Accounting Officer", "amount": 22425.0, "date": "2019-08-08", "score": 49.7, "ref_price": 15.16, "return": 2.719656992084433}, {"who": "Lancaster David E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 22365.0, "date": "2019-08-07", "score": 39.0, "ref_price": 15.07, "return": 2.7418712674187127}, {"who": "Hairford Matthew V", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 22275.0, "date": "2019-08-07", "score": 39.2, "ref_price": 15.07, "return": 2.7418712674187127}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 120400.0, "date": "2019-08-05", "score": 50.6, "ref_price": 15.02, "return": 2.7543275632490016}, {"who": "Robinson Bradley M", "person_type": "EXEC", "person_label": "Execs", "role": "CTO, EVP-Reservoir Engineering", "amount": 83800.00000000001, "date": "2019-06-07", "score": 34.6, "ref_price": 16.79, "return": 2.3585467540202503}, {"who": "Hairford Matthew V", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 33560.0, "date": "2019-06-07", "score": 43.5, "ref_price": 16.79, "return": 2.3585467540202503}, {"who": "Adams Craig N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, COO - Land, Legal & Admin", "amount": 16000.0, "date": "2019-06-06", "score": 24.9, "ref_price": 16.28, "return": 2.4637592137592135}, {"who": "STEWART KENNETH L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 88800.00000000001, "date": "2019-05-24", "score": 40.7, "ref_price": 17.66, "return": 2.193091732729332}, {"who": "Hairford Matthew V", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 17340.0, "date": "2019-03-07", "score": 38.2, "ref_price": 17.18, "return": 2.2823050058207217}, {"who": "FORRESTER ROGERS JULIA P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5355.0, "date": "2018-12-14", "score": 24.9, "ref_price": 17.37, "return": 2.246401842256764}, {"who": "Baribault Reynald", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26205.0, "date": "2018-12-14", "score": 33.4, "ref_price": 17.37, "return": 2.246401842256764}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 39780.0, "date": "2018-12-11", "score": 44.5, "ref_price": 19.08, "return": 1.9554507337526208}, {"who": "Singleton Van H II", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - Land", "amount": 9915.0, "date": "2018-12-10", "score": 22.5, "ref_price": 19.69, "return": 1.8638902996444897}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 41320.0, "date": "2018-12-10", "score": 44.7, "ref_price": 19.69, "return": 1.8638902996444897}, {"who": "Singleton Van H II", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - Land", "amount": 44631.3, "date": "2018-12-06", "score": 30.2, "ref_price": 21.74, "return": 1.5938362465501383}, {"who": "Baty Robert Gaines", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19950.84, "date": "2018-12-04", "score": 31.3, "ref_price": 23.37, "return": 1.4129225502781342}, {"who": "Burkert Craig T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24360.0, "date": "2018-12-04", "score": 32.1, "ref_price": 23.37, "return": 1.4129225502781342}, {"who": "FORRESTER ROGERS JULIA P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4820.0, "date": "2018-12-03", "score": 29.2, "ref_price": 24.36, "return": 1.3148604269293924}, {"who": "FORRESTER ROGERS JULIA P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10251.0, "date": "2018-11-29", "score": 28.1, "ref_price": 23.34, "return": 1.4160239931448158}, {"who": "Krug George G", "person_type": "EXEC", "person_label": "Execs", "role": "SVP - Mktg and Midstream", "amount": 22820.0, "date": "2018-11-29", "score": 26.7, "ref_price": 23.34, "return": 1.4160239931448158}, {"who": "POSNER DAVID M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49442.4, "date": "2018-11-29", "score": 40.7, "ref_price": 23.34, "return": 1.4160239931448158}, {"who": "Byerley William M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23030.0, "date": "2018-11-29", "score": 32.3, "ref_price": 23.34, "return": 1.4160239931448158}, {"who": "CLIFTON MATTHEW P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110300.0, "date": "2018-11-28", "score": 42.5, "ref_price": 22.73, "return": 1.480862296524417}, {"who": "Baribault Reynald", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32625.0, "date": "2018-11-28", "score": 44.6, "ref_price": 22.73, "return": 1.480862296524417}, {"who": "Robinson Bradley M", "person_type": "EXEC", "person_label": "Execs", "role": "CTO, EVP-Reservoir Engineering", "amount": 43360.0, "date": "2018-11-28", "score": 30.4, "ref_price": 22.73, "return": 1.480862296524417}, {"who": "Lancaster David E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 54700.0, "date": "2018-11-28", "score": 43.5, "ref_price": 22.73, "return": 1.480862296524417}, {"who": "Goodwin Billy E", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - Operations", "amount": 22330.0, "date": "2018-11-27", "score": 26.5, "ref_price": 21.94, "return": 1.5701914311759344}, {"who": "Hairford Matthew V", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 22270.0, "date": "2018-11-27", "score": 36.5, "ref_price": 21.94, "return": 1.5701914311759344}, {"who": "Adams Craig N", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - Land, Legal & Admin", "amount": 22030.0, "date": "2018-11-27", "score": 26.4, "ref_price": 21.94, "return": 1.5701914311759344}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 43900.0, "date": "2018-11-27", "score": 44.9, "ref_price": 21.94, "return": 1.5701914311759344}, {"who": "Macalik Robert T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Chief Accounting Officer", "amount": 18376.0, "date": "2018-11-26", "score": 49.2, "ref_price": 22.74, "return": 1.4797713280562887}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 44860.0, "date": "2018-11-23", "score": 45.1, "ref_price": 22.3, "return": 1.5286995515695068}, {"who": "PARKER TIMOTHY E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98220.0, "date": "2018-11-19", "score": 42.6, "ref_price": 24.45, "return": 1.3063394683026586}, {"who": "STEWART KENNETH L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 244000.0, "date": "2018-11-14", "score": 50.3, "ref_price": 23.9, "return": 1.3594142259414228}, {"who": "Macalik Robert T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Chief Accounting Officer", "amount": 19470.0, "date": "2018-06-05", "score": 34.5, "ref_price": 25.93, "return": 1.1747011183956808}, {"who": "FORRESTER JULIA P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20622.5, "date": "2017-12-08", "score": 39.7, "ref_price": 27.61, "return": 1.0423759507424846}, {"who": "POSNER DAVID M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29932.2, "date": "2017-12-04", "score": 35.9, "ref_price": 28.32, "return": 0.9911723163841808}, {"who": "POSNER DAVID M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99171.5, "date": "2017-08-08", "score": 54.0, "ref_price": 23.71, "return": 1.378321383382539}, {"who": "FORRESTER JULIA P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30069.8, "date": "2017-05-24", "score": 32.9, "ref_price": 23.48, "return": 1.4016183986371378}, {"who": "STEWART KENNETH L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 242300.0, "date": "2017-02-28", "score": 43.6, "ref_price": 24.07, "return": 1.3427503115911923}, {"who": "FORRESTER JULIA P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49440.0, "date": "2017-02-27", "score": 35.4, "ref_price": 24.56, "return": 1.2960097719869708}, {"who": "LANEY DAVID M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 264500.0, "date": "2016-12-13", "score": 46.4, "ref_price": 26.44, "return": 1.1327534039334342}, {"who": "Byerley William M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49989.950000000004, "date": "2016-12-09", "score": 40.7, "ref_price": 25.97, "return": 1.1713515594917214}, {"who": "Davis Joe A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199045.98, "date": "2016-09-01", "score": 57.6, "ref_price": 23.0, "return": 1.4517391304347826}, {"who": "Byerley William M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50015.68, "date": "2016-08-08", "score": 50.5, "ref_price": 21.92, "return": 1.5725364963503647}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 97564.15, "date": "2015-12-14", "score": 49.5, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Sepulveda Carlos M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20780.0, "date": "2015-08-21", "score": 31.1, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Stephenson Don C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24481.95, "date": "2015-08-10", "score": 37.9, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 221600.0, "date": "2015-08-07", "score": 54.5, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 102500.0, "date": "2015-03-13", "score": 50.2, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Hairford Matthew V", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 24310.0, "date": "2014-09-11", "score": 40.6, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Sepulveda Carlos M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73400.0, "date": "2014-09-10", "score": 37.6, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Ryan Michael C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24970.0, "date": "2014-09-08", "score": 32.0, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 100000.0, "date": "2014-09-08", "score": 49.9, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Baribault Reynald", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100600.0, "date": "2014-08-15", "score": 43.1, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Sepulveda Carlos M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25090.0, "date": "2014-08-14", "score": 32.0, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 50460.0, "date": "2014-08-13", "score": 46.4, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Hairford Matthew V", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 25580.0, "date": "2014-08-13", "score": 42.1, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 6944.4, "date": "2014-08-12", "score": 35.8, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 104000.0, "date": "2014-08-12", "score": 49.8, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Nicklin David F", "person_type": "EXEC", "person_label": "Execs", "role": "Exec. Director - Exploration", "amount": 25000.0, "date": "2014-05-29", "score": 32.4, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Lancaster David E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, COO and CFO", "amount": 25000.0, "date": "2014-05-29", "score": 39.5, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Hairford Matthew V", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 37500.0, "date": "2014-05-29", "score": 39.1, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Adams Craig N", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - Land & Legal", "amount": 25000.0, "date": "2014-05-29", "score": 27.4, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Sepulveda Carlos M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 125000.0, "date": "2014-05-29", "score": 40.5, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Ryan Michael C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25000.0, "date": "2014-05-29", "score": 32.0, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Ohnimus Steven W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12500.0, "date": "2014-05-29", "score": 28.6, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Mitchell Gregory E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50000.0, "date": "2014-05-29", "score": 37.3, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "LANEY DAVID M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250000.0, "date": "2014-05-29", "score": 46.5, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 250000.0, "date": "2014-05-29", "score": 54.3, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 118000.0, "date": "2014-05-15", "score": 52.6, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Sepulveda Carlos M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38125.0, "date": "2013-09-10", "score": 34.2, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Nicklin David F", "person_type": "EXEC", "person_label": "Execs", "role": "Exec. Director - Exploration", "amount": 24400.0, "date": "2013-09-10", "score": 32.5, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Lancaster David E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, COO and CFO", "amount": 15250.0, "date": "2013-09-10", "score": 37.1, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Hairford Matthew V", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - Operations", "amount": 15250.0, "date": "2013-09-10", "score": 24.6, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Adams Craig N", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - Land & Legal", "amount": 30500.0, "date": "2013-09-10", "score": 29.0, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO and President, Director", "amount": 228750.0, "date": "2013-09-10", "score": 54.4, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO and President, Director", "amount": 94000.0, "date": "2013-05-23", "score": 49.9, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO and President, Director", "amount": 79800.0, "date": "2012-12-14", "score": 48.2, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "HOLDITCH STEPHEN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15760.0, "date": "2012-12-14", "score": 29.9, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Nicklin David F", "person_type": "EXEC", "person_label": "Execs", "role": "Exe Director of Exploration", "amount": 15980.0, "date": "2012-12-13", "score": 30.6, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Hairford Matthew V", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - Operations", "amount": 12554.999999999998, "date": "2012-12-12", "score": 23.7, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Lancaster David E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, COO and CFO", "amount": 16500.0, "date": "2012-12-07", "score": 37.8, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO and President, Director", "amount": 41250.0, "date": "2012-12-07", "score": 44.6, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "LANEY DAVID M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8255.0, "date": "2012-12-06", "score": 26.9, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "SHANNON MARGARET B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10224.0, "date": "2012-11-16", "score": 28.0, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Ryan Michael C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34000.0, "date": "2012-11-15", "score": 33.8, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO and President, Director", "amount": 42125.0, "date": "2012-11-15", "score": 44.8, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Mitchell Gregory E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8600.0, "date": "2012-11-15", "score": 28.8, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Adams Craig N", "person_type": "EXEC", "person_label": "Execs", "role": "VP and General Counsel", "amount": 42400.0, "date": "2012-11-14", "score": 37.1, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Ohnimus Steven W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8510.0, "date": "2012-11-14", "score": 26.9, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO and President, Director", "amount": 49900.0, "date": "2012-09-04", "score": 45.8, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO and President, Director", "amount": 49750.0, "date": "2012-08-28", "score": 45.8, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO and President, Director", "amount": 101600.0, "date": "2012-08-17", "score": 49.3, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO and President, Director", "amount": 59500.0, "date": "2012-06-01", "score": 46.8, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO and President, Director", "amount": 49550.0, "date": "2012-05-30", "score": 45.5, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Robinson Bradley M", "person_type": "EXEC", "person_label": "Execs", "role": "VP - Reservoir Engineering", "amount": 71760.0, "date": "2012-05-17", "score": 35.2, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO and President, Director", "amount": 132400.0, "date": "2012-05-17", "score": 51.3, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO and President, Director", "amount": 276000.0, "date": "2012-04-03", "score": 57.9, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Foran Joseph Wm", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO and President, Director", "amount": 1719700.0, "date": "2012-02-08", "score": 64.6, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "SHANNON MARGARET B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200004.0, "date": "2012-02-07", "score": 52.8, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Nicklin David F", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Dir Of Exploration", "amount": 48000.0, "date": "2012-02-07", "score": 32.3, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "GUMMER CHARLES L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 264000.0, "date": "2012-02-07", "score": 59.1, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Massad Wade", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - Capital Markets", "amount": 252000.0, "date": "2012-02-07", "score": 46.6, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Pekar Nathan", "person_type": "EXEC", "person_label": "Execs", "role": "BDM & General Counsel", "amount": 3000.0, "date": "2012-02-07", "score": 17.5, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "Mitchell Gregory E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200004.0, "date": "2012-02-07", "score": 44.1, "ref_price": 19.54, "return": 1.8858751279426818}, {"who": "LANEY DAVID M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 684000.0, "date": "2012-02-07", "score": 64.0, "ref_price": 19.54, "return": 1.8858751279426818}]}, "price_series": [{"date": "2016-08-01", "close": 19.54, "volume": 1469345.0}, {"date": "2016-08-02", "close": 19.31, "volume": 2461919.0}, {"date": "2016-08-03", "close": 20.05, "volume": 1900845.0}, {"date": "2016-08-04", "close": 21.19, "volume": 4634573.0}, {"date": "2016-08-05", "close": 21.6, "volume": 1635345.0}, {"date": "2016-08-08", "close": 21.92, "volume": 1484627.0}, {"date": "2016-08-09", "close": 22.08, "volume": 1901897.0}, {"date": "2016-08-10", "close": 22.07, "volume": 1583914.0}, {"date": "2016-08-11", "close": 22.94, "volume": 1281158.0}, {"date": "2016-08-12", "close": 23.05, "volume": 1261065.0}, {"date": "2016-08-15", "close": 23.66, "volume": 1157977.0}, {"date": "2016-08-16", "close": 23.49, "volume": 1043222.0}, {"date": "2016-08-17", "close": 23.14, "volume": 1346135.0}, {"date": "2016-08-18", "close": 24.27, "volume": 1260867.0}, {"date": "2016-08-19", "close": 23.52, "volume": 1751298.0}, {"date": "2016-08-22", "close": 22.7, "volume": 1447086.0}, {"date": "2016-08-23", "close": 22.85, "volume": 1674269.0}, {"date": "2016-08-24", "close": 23.36, "volume": 2175361.0}, {"date": "2016-08-25", "close": 23.6, "volume": 1574409.0}, {"date": "2016-08-26", "close": 23.9, "volume": 1438147.0}, {"date": "2016-08-29", "close": 24.06, "volume": 1080253.0}, {"date": "2016-08-30", "close": 23.44, "volume": 1731979.0}, {"date": "2016-08-31", "close": 22.95, "volume": 1273241.0}, {"date": "2016-09-01", "close": 23.0, "volume": 1085603.0}, {"date": "2016-09-02", "close": 23.72, "volume": 1214452.0}, {"date": "2016-09-06", "close": 23.94, "volume": 1048097.0}, {"date": "2016-09-07", "close": 24.08, "volume": 1700434.0}, {"date": "2016-09-08", "close": 24.06, "volume": 1944325.0}, {"date": "2016-09-09", "close": 22.86, "volume": 1315581.0}, {"date": "2016-09-12", "close": 22.93, "volume": 1185489.0}, {"date": "2016-09-13", "close": 21.63, "volume": 1474973.0}, {"date": "2016-09-14", "close": 20.93, "volume": 1226919.0}, {"date": "2016-09-15", "close": 21.18, "volume": 1377232.0}, {"date": "2016-09-16", "close": 20.69, "volume": 1998754.0}, {"date": "2016-09-19", "close": 21.0, "volume": 1492243.0}, {"date": "2016-09-20", "close": 20.49, "volume": 1259586.0}, {"date": "2016-09-21", "close": 21.95, "volume": 1718130.0}, {"date": "2016-09-22", "close": 22.34, "volume": 1983770.0}, {"date": "2016-09-23", "close": 21.2, "volume": 1490504.0}, {"date": "2016-09-26", "close": 21.07, "volume": 1499383.0}, {"date": "2016-09-27", "close": 20.47, "volume": 1876039.0}, {"date": "2016-09-28", "close": 23.03, "volume": 2993135.0}, {"date": "2016-09-29", "close": 23.97, "volume": 2359533.0}, {"date": "2016-09-30", "close": 24.34, "volume": 2102573.0}, {"date": "2016-10-03", "close": 23.59, "volume": 1761255.0}, {"date": "2016-10-04", "close": 22.99, "volume": 1889279.0}, {"date": "2016-10-05", "close": 23.82, "volume": 1534835.0}, {"date": "2016-10-06", "close": 23.94, "volume": 1541604.0}, {"date": "2016-10-07", "close": 23.68, "volume": 1477868.0}, {"date": "2016-10-10", "close": 24.27, "volume": 1381324.0}, {"date": "2016-10-11", "close": 24.2, "volume": 1353197.0}, {"date": "2016-10-12", "close": 23.88, "volume": 1996309.0}, {"date": "2016-10-13", "close": 23.67, "volume": 1289046.0}, {"date": "2016-10-14", "close": 23.23, "volume": 1028877.0}, {"date": "2016-10-17", "close": 23.27, "volume": 1035801.0}, {"date": "2016-10-18", "close": 23.08, "volume": 763974.0}, {"date": "2016-10-19", "close": 23.66, "volume": 961529.0}, {"date": "2016-10-20", "close": 23.38, "volume": 987222.0}, {"date": "2016-10-21", "close": 23.94, "volume": 1297903.0}, {"date": "2016-10-24", "close": 24.11, "volume": 1919491.0}, {"date": "2016-10-25", "close": 23.31, "volume": 1312089.0}, {"date": "2016-10-26", "close": 22.7, "volume": 1735799.0}, {"date": "2016-10-27", "close": 22.56, "volume": 937720.0}, {"date": "2016-10-28", "close": 22.29, "volume": 1357674.0}, {"date": "2016-10-31", "close": 21.81, "volume": 1580916.0}, {"date": "2016-11-01", "close": 22.64, "volume": 2679861.0}, {"date": "2016-11-02", "close": 21.31, "volume": 2573686.0}, {"date": "2016-11-03", "close": 21.0, "volume": 1572076.0}, {"date": "2016-11-04", "close": 20.67, "volume": 1899000.0}, {"date": "2016-11-07", "close": 21.28, "volume": 1583641.0}, {"date": "2016-11-08", "close": 21.85, "volume": 1064073.0}, {"date": "2016-11-09", "close": 22.9, "volume": 1297573.0}, {"date": "2016-11-10", "close": 23.26, "volume": 1106971.0}, {"date": "2016-11-11", "close": 23.3, "volume": 1534496.0}, {"date": "2016-11-14", "close": 23.38, "volume": 1071118.0}, {"date": "2016-11-15", "close": 24.71, "volume": 1908286.0}, {"date": "2016-11-16", "close": 24.26, "volume": 1649992.0}, {"date": "2016-11-17", "close": 24.0, "volume": 1466084.0}, {"date": "2016-11-18", "close": 24.51, "volume": 1399595.0}, {"date": "2016-11-21", "close": 25.74, "volume": 1347333.0}, {"date": "2016-11-22", "close": 25.68, "volume": 1881995.0}, {"date": "2016-11-23", "close": 25.79, "volume": 823284.0}, {"date": "2016-11-25", "close": 25.41, "volume": 334181.0}, {"date": "2016-11-28", "close": 23.71, "volume": 1043360.0}, {"date": "2016-11-29", "close": 22.68, "volume": 2472643.0}, {"date": "2016-11-30", "close": 26.64, "volume": 4123812.0}, {"date": "2016-12-01", "close": 26.32, "volume": 2194321.0}, {"date": "2016-12-02", "close": 25.66, "volume": 1590920.0}, {"date": "2016-12-05", "close": 25.43, "volume": 1888656.0}, {"date": "2016-12-06", "close": 24.94, "volume": 6145575.0}, {"date": "2016-12-07", "close": 24.8, "volume": 1927106.0}, {"date": "2016-12-08", "close": 25.62, "volume": 1947118.0}, {"date": "2016-12-09", "close": 25.97, "volume": 1245956.0}, {"date": "2016-12-12", "close": 26.15, "volume": 1307097.0}, {"date": "2016-12-13", "close": 26.44, "volume": 1445121.0}, {"date": "2016-12-14", "close": 25.42, "volume": 1374728.0}, {"date": "2016-12-15", "close": 26.0, "volume": 1813228.0}, {"date": "2016-12-16", "close": 25.92, "volume": 2268807.0}, {"date": "2016-12-19", "close": 26.04, "volume": 1204683.0}, {"date": "2016-12-20", "close": 25.28, "volume": 1221996.0}, {"date": "2016-12-21", "close": 25.07, "volume": 670707.0}, {"date": "2016-12-22", "close": 25.12, "volume": 507275.0}, {"date": "2016-12-23", "close": 25.46, "volume": 499028.0}, {"date": "2016-12-27", "close": 26.22, "volume": 815622.0}, {"date": "2016-12-28", "close": 25.84, "volume": 635012.0}, {"date": "2016-12-29", "close": 26.01, "volume": 911727.0}, {"date": "2016-12-30", "close": 25.76, "volume": 596124.0}, {"date": "2017-01-03", "close": 26.19, "volume": 1320457.0}, {"date": "2017-01-04", "close": 26.98, "volume": 1180826.0}, {"date": "2017-01-05", "close": 26.95, "volume": 1045050.0}, {"date": "2017-01-06", "close": 26.53, "volume": 889542.0}, {"date": "2017-01-09", "close": 25.34, "volume": 1015025.0}, {"date": "2017-01-10", "close": 25.23, "volume": 981030.0}, {"date": "2017-01-11", "close": 25.01, "volume": 1427647.0}, {"date": "2017-01-12", "close": 24.44, "volume": 1282912.0}, {"date": "2017-01-13", "close": 24.32, "volume": 1250218.0}, {"date": "2017-01-17", "close": 24.67, "volume": 1258540.0}, {"date": "2017-01-18", "close": 24.4, "volume": 979139.0}, {"date": "2017-01-19", "close": 24.46, "volume": 620713.0}, {"date": "2017-01-20", "close": 25.19, "volume": 1185873.0}, {"date": "2017-01-23", "close": 25.12, "volume": 991667.0}, {"date": "2017-01-24", "close": 26.15, "volume": 1422921.0}, {"date": "2017-01-25", "close": 26.88, "volume": 1098702.0}, {"date": "2017-01-26", "close": 27.14, "volume": 1315051.0}, {"date": "2017-01-27", "close": 26.62, "volume": 1035933.0}, {"date": "2017-01-30", "close": 25.82, "volume": 1456150.0}, {"date": "2017-01-31", "close": 26.33, "volume": 1112680.0}, {"date": "2017-02-01", "close": 26.02, "volume": 1044148.0}, {"date": "2017-02-02", "close": 26.32, "volume": 1181736.0}, {"date": "2017-02-03", "close": 28.46, "volume": 1840994.0}, {"date": "2017-02-06", "close": 27.73, "volume": 1073160.0}, {"date": "2017-02-07", "close": 27.09, "volume": 1163186.0}, {"date": "2017-02-08", "close": 26.27, "volume": 1812168.0}, {"date": "2017-02-09", "close": 26.95, "volume": 731603.0}, {"date": "2017-02-10", "close": 27.26, "volume": 768431.0}, {"date": "2017-02-13", "close": 26.88, "volume": 648404.0}, {"date": "2017-02-14", "close": 26.97, "volume": 1148469.0}, {"date": "2017-02-15", "close": 27.26, "volume": 775498.0}, {"date": "2017-02-16", "close": 26.86, "volume": 667351.0}, {"date": "2017-02-17", "close": 26.8, "volume": 2925893.0}, {"date": "2017-02-21", "close": 26.74, "volume": 1768742.0}, {"date": "2017-02-22", "close": 25.56, "volume": 1678652.0}, {"date": "2017-02-23", "close": 25.3, "volume": 1835326.0}, {"date": "2017-02-24", "close": 24.42, "volume": 1875054.0}, {"date": "2017-02-27", "close": 24.56, "volume": 1410480.0}, {"date": "2017-02-28", "close": 24.07, "volume": 1398386.0}, {"date": "2017-03-01", "close": 24.97, "volume": 1398352.0}, {"date": "2017-03-02", "close": 24.09, "volume": 791279.0}, {"date": "2017-03-03", "close": 23.9, "volume": 875252.0}, {"date": "2017-03-06", "close": 24.02, "volume": 1319975.0}, {"date": "2017-03-07", "close": 23.94, "volume": 1445489.0}, {"date": "2017-03-08", "close": 22.54, "volume": 1633615.0}, {"date": "2017-03-09", "close": 23.51, "volume": 2023889.0}, {"date": "2017-03-10", "close": 23.32, "volume": 1330386.0}, {"date": "2017-03-13", "close": 23.13, "volume": 1283143.0}, {"date": "2017-03-14", "close": 22.92, "volume": 1177873.0}, {"date": "2017-03-15", "close": 23.88, "volume": 1815375.0}, {"date": "2017-03-16", "close": 23.26, "volume": 1076907.0}, {"date": "2017-03-17", "close": 23.1, "volume": 1822560.0}, {"date": "2017-03-20", "close": 23.06, "volume": 1237702.0}, {"date": "2017-03-21", "close": 22.66, "volume": 1494333.0}, {"date": "2017-03-22", "close": 22.09, "volume": 1331323.0}, {"date": "2017-03-23", "close": 21.85, "volume": 2264849.0}, {"date": "2017-03-24", "close": 21.84, "volume": 1811839.0}, {"date": "2017-03-27", "close": 22.19, "volume": 1511113.0}, {"date": "2017-03-28", "close": 22.84, "volume": 1476637.0}, {"date": "2017-03-29", "close": 23.33, "volume": 1391616.0}, {"date": "2017-03-30", "close": 23.43, "volume": 1439681.0}, {"date": "2017-03-31", "close": 23.79, "volume": 1045748.0}, {"date": "2017-04-03", "close": 23.68, "volume": 947786.0}, {"date": "2017-04-04", "close": 23.99, "volume": 998308.0}, {"date": "2017-04-05", "close": 23.83, "volume": 3140270.0}, {"date": "2017-04-06", "close": 24.07, "volume": 1206535.0}, {"date": "2017-04-07", "close": 23.69, "volume": 1207453.0}, {"date": "2017-04-10", "close": 24.12, "volume": 655432.0}, {"date": "2017-04-11", "close": 24.1, "volume": 900708.0}, {"date": "2017-04-12", "close": 23.31, "volume": 1231119.0}, {"date": "2017-04-13", "close": 22.36, "volume": 1397800.0}, {"date": "2017-04-17", "close": 22.67, "volume": 958825.0}, {"date": "2017-04-18", "close": 22.21, "volume": 1243562.0}, {"date": "2017-04-19", "close": 21.22, "volume": 2016407.0}, {"date": "2017-04-20", "close": 21.42, "volume": 1130317.0}, {"date": "2017-04-21", "close": 21.76, "volume": 1795380.0}, {"date": "2017-04-24", "close": 22.03, "volume": 2133443.0}, {"date": "2017-04-25", "close": 22.73, "volume": 1562516.0}, {"date": "2017-04-26", "close": 22.79, "volume": 1740880.0}, {"date": "2017-04-27", "close": 21.93, "volume": 1122281.0}, {"date": "2017-04-28", "close": 21.68, "volume": 908232.0}, {"date": "2017-05-01", "close": 21.71, "volume": 1149547.0}, {"date": "2017-05-02", "close": 21.43, "volume": 1212679.0}, {"date": "2017-05-03", "close": 21.88, "volume": 1632807.0}, {"date": "2017-05-04", "close": 22.09, "volume": 3739330.0}, {"date": "2017-05-05", "close": 23.41, "volume": 2268266.0}, {"date": "2017-05-08", "close": 23.87, "volume": 2047089.0}, {"date": "2017-05-09", "close": 23.79, "volume": 1781713.0}, {"date": "2017-05-10", "close": 24.31, "volume": 2561691.0}, {"date": "2017-05-11", "close": 23.75, "volume": 1202056.0}, {"date": "2017-05-12", "close": 23.5, "volume": 1321190.0}, {"date": "2017-05-15", "close": 23.72, "volume": 1031423.0}, {"date": "2017-05-16", "close": 23.61, "volume": 1222216.0}, {"date": "2017-05-17", "close": 23.33, "volume": 1601291.0}, {"date": "2017-05-18", "close": 23.26, "volume": 1215994.0}, {"date": "2017-05-19", "close": 24.35, "volume": 1356316.0}, {"date": "2017-05-22", "close": 23.91, "volume": 1204673.0}, {"date": "2017-05-23", "close": 24.02, "volume": 847683.0}, {"date": "2017-05-24", "close": 23.48, "volume": 1024299.0}, {"date": "2017-05-25", "close": 22.7, "volume": 1358337.0}, {"date": "2017-05-26", "close": 23.89, "volume": 4709909.0}, {"date": "2017-05-30", "close": 23.6, "volume": 3244502.0}, {"date": "2017-05-31", "close": 22.79, "volume": 2734851.0}, {"date": "2017-06-01", "close": 23.45, "volume": 16802380.0}, {"date": "2017-06-02", "close": 23.18, "volume": 2561358.0}, {"date": "2017-06-05", "close": 22.89, "volume": 1696356.0}, {"date": "2017-06-06", "close": 23.64, "volume": 1647916.0}, {"date": "2017-06-07", "close": 22.26, "volume": 2658496.0}, {"date": "2017-06-08", "close": 22.27, "volume": 2510748.0}, {"date": "2017-06-09", "close": 23.15, "volume": 2248774.0}, {"date": "2017-06-12", "close": 23.42, "volume": 2819713.0}, {"date": "2017-06-13", "close": 23.85, "volume": 1737621.0}, {"date": "2017-06-14", "close": 22.98, "volume": 2206486.0}, {"date": "2017-06-15", "close": 21.6, "volume": 1982053.0}, {"date": "2017-06-16", "close": 21.62, "volume": 2919066.0}, {"date": "2017-06-19", "close": 21.48, "volume": 1419797.0}, {"date": "2017-06-20", "close": 21.74, "volume": 2158259.0}, {"date": "2017-06-21", "close": 21.14, "volume": 2224421.0}, {"date": "2017-06-22", "close": 20.58, "volume": 2216115.0}, {"date": "2017-06-23", "close": 20.74, "volume": 2427145.0}, {"date": "2017-06-26", "close": 20.55, "volume": 1763558.0}, {"date": "2017-06-27", "close": 20.3, "volume": 1440735.0}, {"date": "2017-06-28", "close": 20.62, "volume": 1491284.0}, {"date": "2017-06-29", "close": 21.01, "volume": 2511641.0}, {"date": "2017-06-30", "close": 21.37, "volume": 1669035.0}, {"date": "2017-07-03", "close": 21.98, "volume": 714197.0}, {"date": "2017-07-05", "close": 21.51, "volume": 1710892.0}, {"date": "2017-07-06", "close": 21.06, "volume": 1755977.0}, {"date": "2017-07-07", "close": 21.12, "volume": 1450120.0}, {"date": "2017-07-10", "close": 21.65, "volume": 987243.0}, {"date": "2017-07-11", "close": 21.95, "volume": 1489837.0}, {"date": "2017-07-12", "close": 22.04, "volume": 2210741.0}, {"date": "2017-07-13", "close": 22.53, "volume": 1668989.0}, {"date": "2017-07-14", "close": 22.76, "volume": 1561218.0}, {"date": "2017-07-17", "close": 22.96, "volume": 1182682.0}, {"date": "2017-07-18", "close": 22.62, "volume": 1269295.0}, {"date": "2017-07-19", "close": 23.49, "volume": 1451393.0}, {"date": "2017-07-20", "close": 23.11, "volume": 1222681.0}, {"date": "2017-07-21", "close": 22.97, "volume": 2162768.0}, {"date": "2017-07-24", "close": 23.32, "volume": 1659055.0}, {"date": "2017-07-25", "close": 24.31, "volume": 1780647.0}, {"date": "2017-07-26", "close": 24.19, "volume": 1669041.0}, {"date": "2017-07-27", "close": 24.63, "volume": 1139251.0}, {"date": "2017-07-28", "close": 24.74, "volume": 970356.0}, {"date": "2017-07-31", "close": 24.26, "volume": 1449261.0}, {"date": "2017-08-01", "close": 24.0, "volume": 1454370.0}, {"date": "2017-08-02", "close": 24.04, "volume": 1551389.0}, {"date": "2017-08-03", "close": 21.86, "volume": 2880723.0}, {"date": "2017-08-04", "close": 23.42, "volume": 2033435.0}, {"date": "2017-08-07", "close": 23.79, "volume": 1733219.0}, {"date": "2017-08-08", "close": 23.71, "volume": 2083815.0}, {"date": "2017-08-09", "close": 24.28, "volume": 1214535.0}, {"date": "2017-08-10", "close": 24.17, "volume": 1558575.0}, {"date": "2017-08-11", "close": 24.25, "volume": 1205173.0}, {"date": "2017-08-14", "close": 23.59, "volume": 1195047.0}, {"date": "2017-08-15", "close": 23.73, "volume": 868798.0}, {"date": "2017-08-16", "close": 23.56, "volume": 698044.0}, {"date": "2017-08-17", "close": 22.86, "volume": 1115873.0}, {"date": "2017-08-18", "close": 23.24, "volume": 1185605.0}, {"date": "2017-08-21", "close": 23.01, "volume": 940492.0}, {"date": "2017-08-22", "close": 23.23, "volume": 590657.0}, {"date": "2017-08-23", "close": 23.32, "volume": 778703.0}, {"date": "2017-08-24", "close": 23.26, "volume": 670488.0}, {"date": "2017-08-25", "close": 23.34, "volume": 487673.0}, {"date": "2017-08-28", "close": 23.25, "volume": 697966.0}, {"date": "2017-08-29", "close": 22.96, "volume": 701423.0}, {"date": "2017-08-30", "close": 22.94, "volume": 906179.0}, {"date": "2017-08-31", "close": 23.58, "volume": 1022298.0}, {"date": "2017-09-01", "close": 23.92, "volume": 921524.0}, {"date": "2017-09-05", "close": 23.78, "volume": 1030443.0}, {"date": "2017-09-06", "close": 24.44, "volume": 1284999.0}, {"date": "2017-09-07", "close": 24.2, "volume": 1263185.0}, {"date": "2017-09-08", "close": 23.01, "volume": 1156766.0}, {"date": "2017-09-11", "close": 23.04, "volume": 1030704.0}, {"date": "2017-09-12", "close": 23.28, "volume": 1319691.0}, {"date": "2017-09-13", "close": 24.01, "volume": 1728557.0}, {"date": "2017-09-14", "close": 23.94, "volume": 1551106.0}, {"date": "2017-09-15", "close": 24.39, "volume": 2105943.0}, {"date": "2017-09-18", "close": 24.75, "volume": 1113426.0}, {"date": "2017-09-19", "close": 24.74, "volume": 992829.0}, {"date": "2017-09-20", "close": 25.41, "volume": 1033408.0}, {"date": "2017-09-21", "close": 25.68, "volume": 925978.0}, {"date": "2017-09-22", "close": 25.47, "volume": 810368.0}, {"date": "2017-09-25", "close": 26.76, "volume": 1655432.0}, {"date": "2017-09-26", "close": 26.99, "volume": 1541077.0}, {"date": "2017-09-27", "close": 27.35, "volume": 1263246.0}, {"date": "2017-09-28", "close": 27.34, "volume": 1362356.0}, {"date": "2017-09-29", "close": 27.15, "volume": 1048332.0}, {"date": "2017-10-02", "close": 27.18, "volume": 1135157.0}, {"date": "2017-10-03", "close": 27.67, "volume": 1277254.0}, {"date": "2017-10-04", "close": 27.32, "volume": 671444.0}, {"date": "2017-10-05", "close": 26.48, "volume": 10831920.0}, {"date": "2017-10-06", "close": 25.94, "volume": 2364729.0}, {"date": "2017-10-09", "close": 26.15, "volume": 1157311.0}, {"date": "2017-10-10", "close": 25.73, "volume": 1914219.0}, {"date": "2017-10-11", "close": 26.0, "volume": 1120091.0}, {"date": "2017-10-12", "close": 25.84, "volume": 1175491.0}, {"date": "2017-10-13", "close": 25.84, "volume": 877048.0}, {"date": "2017-10-16", "close": 26.54, "volume": 1195800.0}, {"date": "2017-10-17", "close": 26.49, "volume": 1072302.0}, {"date": "2017-10-18", "close": 26.26, "volume": 1123369.0}, {"date": "2017-10-19", "close": 25.84, "volume": 1040536.0}, {"date": "2017-10-20", "close": 25.79, "volume": 1064780.0}, {"date": "2017-10-23", "close": 25.4, "volume": 893590.0}, {"date": "2017-10-24", "close": 25.11, "volume": 1111716.0}, {"date": "2017-10-25", "close": 24.73, "volume": 1351334.0}, {"date": "2017-10-26", "close": 24.73, "volume": 1746265.0}, {"date": "2017-10-27", "close": 25.53, "volume": 1077872.0}, {"date": "2017-10-30", "close": 26.05, "volume": 1877979.0}, {"date": "2017-10-31", "close": 26.55, "volume": 1443590.0}, {"date": "2017-11-01", "close": 27.06, "volume": 1615951.0}, {"date": "2017-11-02", "close": 26.72, "volume": 1018546.0}, {"date": "2017-11-03", "close": 27.0, "volume": 1321931.0}, {"date": "2017-11-06", "close": 28.19, "volume": 1937284.0}, {"date": "2017-11-07", "close": 28.32, "volume": 3694408.0}, {"date": "2017-11-08", "close": 27.98, "volume": 1642817.0}, {"date": "2017-11-09", "close": 28.6, "volume": 1557249.0}, {"date": "2017-11-10", "close": 28.83, "volume": 1547333.0}, {"date": "2017-11-13", "close": 28.25, "volume": 1847811.0}, {"date": "2017-11-14", "close": 27.71, "volume": 1406831.0}, {"date": "2017-11-15", "close": 27.08, "volume": 1545713.0}, {"date": "2017-11-16", "close": 26.98, "volume": 947668.0}, {"date": "2017-11-17", "close": 27.06, "volume": 979259.0}, {"date": "2017-11-20", "close": 27.03, "volume": 1017159.0}, {"date": "2017-11-21", "close": 27.56, "volume": 774249.0}, {"date": "2017-11-22", "close": 28.07, "volume": 711206.0}, {"date": "2017-11-24", "close": 28.36, "volume": 421934.0}, {"date": "2017-11-27", "close": 27.54, "volume": 1089377.0}, {"date": "2017-11-28", "close": 27.99, "volume": 619467.0}, {"date": "2017-11-29", "close": 27.87, "volume": 917833.0}, {"date": "2017-11-30", "close": 28.6, "volume": 1277025.0}, {"date": "2017-12-01", "close": 29.14, "volume": 1625875.0}, {"date": "2017-12-04", "close": 28.32, "volume": 967957.0}, {"date": "2017-12-05", "close": 27.89, "volume": 865545.0}, {"date": "2017-12-06", "close": 27.15, "volume": 1706841.0}, {"date": "2017-12-07", "close": 27.85, "volume": 1236611.0}, {"date": "2017-12-08", "close": 27.61, "volume": 2821780.0}, {"date": "2017-12-11", "close": 27.73, "volume": 976211.0}, {"date": "2017-12-12", "close": 27.4, "volume": 836911.0}, {"date": "2017-12-13", "close": 27.25, "volume": 2347822.0}, {"date": "2017-12-14", "close": 26.97, "volume": 927351.0}, {"date": "2017-12-15", "close": 26.65, "volume": 2338878.0}, {"date": "2017-12-18", "close": 27.5, "volume": 876027.0}, {"date": "2017-12-19", "close": 27.5, "volume": 674224.0}, {"date": "2017-12-20", "close": 28.51, "volume": 1491916.0}, {"date": "2017-12-21", "close": 29.92, "volume": 1975921.0}, {"date": "2017-12-22", "close": 30.23, "volume": 793269.0}, {"date": "2017-12-26", "close": 31.35, "volume": 843995.0}, {"date": "2017-12-27", "close": 31.12, "volume": 932611.0}, {"date": "2017-12-28", "close": 31.32, "volume": 931794.0}, {"date": "2017-12-29", "close": 31.13, "volume": 795480.0}, {"date": "2018-01-02", "close": 31.59, "volume": 1113600.0}, {"date": "2018-01-03", "close": 31.92, "volume": 994504.0}, {"date": "2018-01-04", "close": 32.25, "volume": 957663.0}, {"date": "2018-01-05", "close": 31.55, "volume": 1106278.0}, {"date": "2018-01-08", "close": 32.19, "volume": 1190536.0}, {"date": "2018-01-09", "close": 31.56, "volume": 1122712.0}, {"date": "2018-01-10", "close": 31.83, "volume": 902707.0}, {"date": "2018-01-11", "close": 32.73, "volume": 1606407.0}, {"date": "2018-01-12", "close": 32.75, "volume": 1643800.0}, {"date": "2018-01-16", "close": 32.18, "volume": 1994555.0}, {"date": "2018-01-17", "close": 32.21, "volume": 978626.0}, {"date": "2018-01-18", "close": 32.19, "volume": 1073893.0}, {"date": "2018-01-19", "close": 31.66, "volume": 1882966.0}, {"date": "2018-01-22", "close": 32.62, "volume": 940144.0}, {"date": "2018-01-23", "close": 33.3, "volume": 1344149.0}, {"date": "2018-01-24", "close": 33.24, "volume": 1220802.0}, {"date": "2018-01-25", "close": 32.67, "volume": 784154.0}, {"date": "2018-01-26", "close": 32.87, "volume": 832180.0}, {"date": "2018-01-29", "close": 32.68, "volume": 578293.0}, {"date": "2018-01-30", "close": 32.13, "volume": 952998.0}, {"date": "2018-01-31", "close": 32.41, "volume": 999318.0}, {"date": "2018-02-01", "close": 32.99, "volume": 698878.0}, {"date": "2018-02-02", "close": 31.18, "volume": 1529379.0}, {"date": "2018-02-05", "close": 30.37, "volume": 1735273.0}, {"date": "2018-02-06", "close": 30.07, "volume": 2170226.0}, {"date": "2018-02-07", "close": 29.43, "volume": 1668298.0}, {"date": "2018-02-08", "close": 27.95, "volume": 1480735.0}, {"date": "2018-02-09", "close": 28.25, "volume": 1230367.0}, {"date": "2018-02-12", "close": 28.96, "volume": 1309583.0}, {"date": "2018-02-13", "close": 28.26, "volume": 1161065.0}, {"date": "2018-02-14", "close": 29.57, "volume": 969206.0}, {"date": "2018-02-15", "close": 29.57, "volume": 1403031.0}, {"date": "2018-02-16", "close": 29.68, "volume": 668595.0}, {"date": "2018-02-20", "close": 29.36, "volume": 1605021.0}, {"date": "2018-02-21", "close": 28.68, "volume": 1321001.0}, {"date": "2018-02-22", "close": 29.14, "volume": 1383316.0}, {"date": "2018-02-23", "close": 30.02, "volume": 1358672.0}, {"date": "2018-02-26", "close": 30.24, "volume": 957801.0}, {"date": "2018-02-27", "close": 29.67, "volume": 965164.0}, {"date": "2018-02-28", "close": 28.86, "volume": 1435461.0}, {"date": "2018-03-01", "close": 28.86, "volume": 1001756.0}, {"date": "2018-03-02", "close": 29.7, "volume": 872619.0}, {"date": "2018-03-05", "close": 30.97, "volume": 1712635.0}, {"date": "2018-03-06", "close": 29.01, "volume": 1819045.0}, {"date": "2018-03-07", "close": 28.43, "volume": 2011653.0}, {"date": "2018-03-08", "close": 28.3, "volume": 1221092.0}, {"date": "2018-03-09", "close": 29.33, "volume": 1115285.0}, {"date": "2018-03-12", "close": 29.32, "volume": 950059.0}, {"date": "2018-03-13", "close": 28.92, "volume": 697822.0}, {"date": "2018-03-14", "close": 28.86, "volume": 600439.0}, {"date": "2018-03-15", "close": 28.52, "volume": 1124978.0}, {"date": "2018-03-16", "close": 28.87, "volume": 1471841.0}, {"date": "2018-03-19", "close": 28.0, "volume": 1054170.0}, {"date": "2018-03-20", "close": 28.83, "volume": 758620.0}, {"date": "2018-03-21", "close": 29.89, "volume": 980856.0}, {"date": "2018-03-22", "close": 29.2, "volume": 845932.0}, {"date": "2018-03-23", "close": 29.11, "volume": 998021.0}, {"date": "2018-03-26", "close": 29.37, "volume": 953660.0}, {"date": "2018-03-27", "close": 28.32, "volume": 1487550.0}, {"date": "2018-03-28", "close": 28.75, "volume": 950180.0}, {"date": "2018-03-29", "close": 29.91, "volume": 1140872.0}, {"date": "2018-04-02", "close": 28.1, "volume": 1015531.0}, {"date": "2018-04-03", "close": 28.87, "volume": 1229859.0}, {"date": "2018-04-04", "close": 28.69, "volume": 932873.0}, {"date": "2018-04-05", "close": 28.93, "volume": 1548323.0}, {"date": "2018-04-06", "close": 27.6, "volume": 1706564.0}, {"date": "2018-04-09", "close": 27.94, "volume": 1355249.0}, {"date": "2018-04-10", "close": 29.82, "volume": 1706123.0}, {"date": "2018-04-11", "close": 30.86, "volume": 1773050.0}, {"date": "2018-04-12", "close": 30.63, "volume": 1079609.0}, {"date": "2018-04-13", "close": 31.39, "volume": 1121459.0}, {"date": "2018-04-16", "close": 31.39, "volume": 965822.0}, {"date": "2018-04-17", "close": 32.08, "volume": 887728.0}, {"date": "2018-04-18", "close": 32.75, "volume": 1290571.0}, {"date": "2018-04-19", "close": 33.08, "volume": 1223834.0}, {"date": "2018-04-20", "close": 33.02, "volume": 788565.0}, {"date": "2018-04-23", "close": 33.72, "volume": 844672.0}, {"date": "2018-04-24", "close": 33.3, "volume": 1217125.0}, {"date": "2018-04-25", "close": 33.72, "volume": 903955.0}, {"date": "2018-04-26", "close": 33.35, "volume": 1212286.0}, {"date": "2018-04-27", "close": 32.45, "volume": 1012835.0}, {"date": "2018-04-30", "close": 32.74, "volume": 1187267.0}, {"date": "2018-05-01", "close": 32.66, "volume": 943690.0}, {"date": "2018-05-02", "close": 32.59, "volume": 1287729.0}, {"date": "2018-05-03", "close": 31.0, "volume": 1889467.0}, {"date": "2018-05-04", "close": 31.51, "volume": 1330129.0}, {"date": "2018-05-07", "close": 32.57, "volume": 2276683.0}, {"date": "2018-05-08", "close": 33.59, "volume": 1814376.0}, {"date": "2018-05-09", "close": 34.19, "volume": 2004088.0}, {"date": "2018-05-10", "close": 34.13, "volume": 1070388.0}, {"date": "2018-05-11", "close": 33.78, "volume": 762357.0}, {"date": "2018-05-14", "close": 33.81, "volume": 815722.0}, {"date": "2018-05-15", "close": 32.87, "volume": 7018126.0}, {"date": "2018-05-16", "close": 33.23, "volume": 2978552.0}, {"date": "2018-05-17", "close": 34.28, "volume": 1922303.0}, {"date": "2018-05-18", "close": 33.21, "volume": 1530543.0}, {"date": "2018-05-21", "close": 33.12, "volume": 1645854.0}, {"date": "2018-05-22", "close": 31.8, "volume": 1283767.0}, {"date": "2018-05-23", "close": 31.06, "volume": 1501815.0}, {"date": "2018-05-24", "close": 29.79, "volume": 1831545.0}, {"date": "2018-05-25", "close": 28.67, "volume": 2599917.0}, {"date": "2018-05-29", "close": 28.48, "volume": 1868660.0}, {"date": "2018-05-30", "close": 29.06, "volume": 1937205.0}, {"date": "2018-05-31", "close": 28.07, "volume": 2092020.0}, {"date": "2018-06-01", "close": 26.4, "volume": 3859049.0}, {"date": "2018-06-04", "close": 25.78, "volume": 2426642.0}, {"date": "2018-06-05", "close": 25.93, "volume": 1845436.0}, {"date": "2018-06-06", "close": 25.91, "volume": 1948048.0}, {"date": "2018-06-07", "close": 26.93, "volume": 1887406.0}, {"date": "2018-06-08", "close": 25.97, "volume": 2083711.0}, {"date": "2018-06-11", "close": 25.91, "volume": 1346674.0}, {"date": "2018-06-12", "close": 26.63, "volume": 2097021.0}, {"date": "2018-06-13", "close": 26.61, "volume": 1487033.0}, {"date": "2018-06-14", "close": 26.43, "volume": 1386560.0}, {"date": "2018-06-15", "close": 26.13, "volume": 3438446.0}, {"date": "2018-06-18", "close": 26.3, "volume": 1563418.0}, {"date": "2018-06-19", "close": 27.69, "volume": 2623349.0}, {"date": "2018-06-20", "close": 28.44, "volume": 2599264.0}, {"date": "2018-06-21", "close": 27.02, "volume": 2158211.0}, {"date": "2018-06-22", "close": 27.86, "volume": 2265394.0}, {"date": "2018-06-25", "close": 27.4, "volume": 1367085.0}, {"date": "2018-06-26", "close": 28.81, "volume": 2166019.0}, {"date": "2018-06-27", "close": 30.06, "volume": 2816501.0}, {"date": "2018-06-28", "close": 30.14, "volume": 2197521.0}, {"date": "2018-06-29", "close": 30.05, "volume": 2761409.0}, {"date": "2018-07-02", "close": 29.21, "volume": 1384723.0}, {"date": "2018-07-03", "close": 29.65, "volume": 1132065.0}, {"date": "2018-07-05", "close": 29.88, "volume": 1596611.0}, {"date": "2018-07-06", "close": 30.94, "volume": 2126454.0}, {"date": "2018-07-09", "close": 32.52, "volume": 2248759.0}, {"date": "2018-07-10", "close": 32.99, "volume": 1932680.0}, {"date": "2018-07-11", "close": 31.73, "volume": 1917401.0}, {"date": "2018-07-12", "close": 31.93, "volume": 1773300.0}, {"date": "2018-07-13", "close": 31.81, "volume": 943570.0}, {"date": "2018-07-16", "close": 31.67, "volume": 1013799.0}, {"date": "2018-07-17", "close": 32.02, "volume": 693188.0}, {"date": "2018-07-18", "close": 31.74, "volume": 1187698.0}, {"date": "2018-07-19", "close": 32.33, "volume": 1222317.0}, {"date": "2018-07-20", "close": 31.98, "volume": 1307025.0}, {"date": "2018-07-23", "close": 31.94, "volume": 1221229.0}, {"date": "2018-07-24", "close": 32.35, "volume": 1098386.0}, {"date": "2018-07-25", "close": 32.83, "volume": 1174784.0}, {"date": "2018-07-26", "close": 32.98, "volume": 978660.0}, {"date": "2018-07-27", "close": 32.82, "volume": 1245712.0}, {"date": "2018-07-30", "close": 33.53, "volume": 1815318.0}, {"date": "2018-07-31", "close": 33.5, "volume": 1345680.0}, {"date": "2018-08-01", "close": 33.19, "volume": 1568046.0}, {"date": "2018-08-02", "close": 32.78, "volume": 3111176.0}, {"date": "2018-08-03", "close": 31.14, "volume": 2989457.0}, {"date": "2018-08-06", "close": 31.33, "volume": 1449955.0}, {"date": "2018-08-07", "close": 31.98, "volume": 1902592.0}, {"date": "2018-08-08", "close": 31.57, "volume": 1681009.0}, {"date": "2018-08-09", "close": 32.01, "volume": 1537328.0}, {"date": "2018-08-10", "close": 32.72, "volume": 1067437.0}, {"date": "2018-08-13", "close": 31.42, "volume": 1412038.0}, {"date": "2018-08-14", "close": 31.65, "volume": 1176174.0}, {"date": "2018-08-15", "close": 29.79, "volume": 1948787.0}, {"date": "2018-08-16", "close": 30.09, "volume": 996102.0}, {"date": "2018-08-17", "close": 30.59, "volume": 1029256.0}, {"date": "2018-08-20", "close": 30.52, "volume": 700891.0}, {"date": "2018-08-21", "close": 31.67, "volume": 1416556.0}, {"date": "2018-08-22", "close": 32.56, "volume": 858040.0}, {"date": "2018-08-23", "close": 32.2, "volume": 899497.0}, {"date": "2018-08-24", "close": 32.61, "volume": 654244.0}, {"date": "2018-08-27", "close": 32.58, "volume": 827963.0}, {"date": "2018-08-28", "close": 32.23, "volume": 722457.0}, {"date": "2018-08-29", "close": 32.83, "volume": 946428.0}, {"date": "2018-08-30", "close": 33.52, "volume": 1031944.0}, {"date": "2018-08-31", "close": 32.74, "volume": 991917.0}, {"date": "2018-09-04", "close": 31.98, "volume": 972079.0}, {"date": "2018-09-05", "close": 31.81, "volume": 1168566.0}, {"date": "2018-09-06", "close": 31.29, "volume": 1264249.0}, {"date": "2018-09-07", "close": 30.82, "volume": 1103426.0}, {"date": "2018-09-10", "close": 30.85, "volume": 824509.0}, {"date": "2018-09-11", "close": 32.08, "volume": 1062454.0}, {"date": "2018-09-12", "close": 33.46, "volume": 1332858.0}, {"date": "2018-09-13", "close": 31.13, "volume": 3468948.0}, {"date": "2018-09-14", "close": 31.05, "volume": 1830555.0}, {"date": "2018-09-17", "close": 30.88, "volume": 1260993.0}, {"date": "2018-09-18", "close": 31.74, "volume": 1311581.0}, {"date": "2018-09-19", "close": 32.42, "volume": 1038974.0}, {"date": "2018-09-20", "close": 32.11, "volume": 814599.0}, {"date": "2018-09-21", "close": 32.52, "volume": 2306449.0}, {"date": "2018-09-24", "close": 33.19, "volume": 1279299.0}, {"date": "2018-09-25", "close": 32.86, "volume": 1635312.0}, {"date": "2018-09-26", "close": 32.06, "volume": 1021210.0}, {"date": "2018-09-27", "close": 33.01, "volume": 1269011.0}, {"date": "2018-09-28", "close": 33.05, "volume": 1029829.0}, {"date": "2018-10-01", "close": 33.0, "volume": 1028183.0}, {"date": "2018-10-02", "close": 33.11, "volume": 972900.0}, {"date": "2018-10-03", "close": 34.22, "volume": 968877.0}, {"date": "2018-10-04", "close": 33.91, "volume": 1554342.0}, {"date": "2018-10-05", "close": 33.51, "volume": 1034618.0}, {"date": "2018-10-08", "close": 32.85, "volume": 903374.0}, {"date": "2018-10-09", "close": 33.63, "volume": 970306.0}, {"date": "2018-10-10", "close": 32.16, "volume": 1684610.0}, {"date": "2018-10-11", "close": 30.3, "volume": 2054856.0}, {"date": "2018-10-12", "close": 31.1, "volume": 1460041.0}, {"date": "2018-10-15", "close": 31.56, "volume": 850822.0}, {"date": "2018-10-16", "close": 32.07, "volume": 959252.0}, {"date": "2018-10-17", "close": 31.98, "volume": 1143765.0}, {"date": "2018-10-18", "close": 31.69, "volume": 1279883.0}, {"date": "2018-10-19", "close": 31.74, "volume": 1265593.0}, {"date": "2018-10-22", "close": 31.51, "volume": 858370.0}, {"date": "2018-10-23", "close": 29.79, "volume": 1893492.0}, {"date": "2018-10-24", "close": 27.88, "volume": 1762430.0}, {"date": "2018-10-25", "close": 28.85, "volume": 1260414.0}, {"date": "2018-10-26", "close": 28.84, "volume": 1088951.0}, {"date": "2018-10-29", "close": 27.88, "volume": 1834556.0}, {"date": "2018-10-30", "close": 28.84, "volume": 1399158.0}, {"date": "2018-10-31", "close": 28.84, "volume": 2102869.0}, {"date": "2018-11-01", "close": 28.92, "volume": 3087576.0}, {"date": "2018-11-02", "close": 27.38, "volume": 3000455.0}, {"date": "2018-11-05", "close": 28.13, "volume": 1918248.0}, {"date": "2018-11-06", "close": 27.55, "volume": 1018738.0}, {"date": "2018-11-07", "close": 28.69, "volume": 1377432.0}, {"date": "2018-11-08", "close": 26.99, "volume": 1534234.0}, {"date": "2018-11-09", "close": 26.56, "volume": 1969065.0}, {"date": "2018-11-12", "close": 24.79, "volume": 1675835.0}, {"date": "2018-11-13", "close": 23.83, "volume": 2076066.0}, {"date": "2018-11-14", "close": 23.9, "volume": 1850453.0}, {"date": "2018-11-15", "close": 24.68, "volume": 1370553.0}, {"date": "2018-11-16", "close": 24.71, "volume": 2441678.0}, {"date": "2018-11-19", "close": 24.45, "volume": 1603678.0}, {"date": "2018-11-20", "close": 22.99, "volume": 2149262.0}, {"date": "2018-11-21", "close": 23.39, "volume": 1063916.0}, {"date": "2018-11-23", "close": 22.3, "volume": 738204.0}, {"date": "2018-11-26", "close": 22.74, "volume": 1646067.0}, {"date": "2018-11-27", "close": 21.94, "volume": 1653883.0}, {"date": "2018-11-28", "close": 22.73, "volume": 1846786.0}, {"date": "2018-11-29", "close": 23.34, "volume": 1959463.0}, {"date": "2018-11-30", "close": 22.8, "volume": 2316025.0}, {"date": "2018-12-03", "close": 24.36, "volume": 2709352.0}, {"date": "2018-12-04", "close": 23.37, "volume": 2100330.0}, {"date": "2018-12-06", "close": 21.74, "volume": 2257872.0}, {"date": "2018-12-07", "close": 21.29, "volume": 2365417.0}, {"date": "2018-12-10", "close": 19.69, "volume": 2600915.0}, {"date": "2018-12-11", "close": 19.08, "volume": 3236168.0}, {"date": "2018-12-12", "close": 19.09, "volume": 3078435.0}, {"date": "2018-12-13", "close": 18.57, "volume": 2852594.0}, {"date": "2018-12-14", "close": 17.37, "volume": 3092744.0}, {"date": "2018-12-17", "close": 16.78, "volume": 2342586.0}, {"date": "2018-12-18", "close": 16.49, "volume": 2793407.0}, {"date": "2018-12-19", "close": 16.14, "volume": 2146801.0}, {"date": "2018-12-20", "close": 15.64, "volume": 2391388.0}, {"date": "2018-12-21", "close": 14.76, "volume": 5646471.0}, {"date": "2018-12-24", "close": 14.12, "volume": 1167139.0}, {"date": "2018-12-26", "close": 15.89, "volume": 3405136.0}, {"date": "2018-12-27", "close": 15.83, "volume": 2380746.0}, {"date": "2018-12-28", "close": 15.49, "volume": 1809514.0}, {"date": "2018-12-31", "close": 15.53, "volume": 1730926.0}, {"date": "2019-01-02", "close": 16.07, "volume": 2266328.0}, {"date": "2019-01-03", "close": 15.93, "volume": 2089925.0}, {"date": "2019-01-04", "close": 17.03, "volume": 3369487.0}, {"date": "2019-01-07", "close": 18.26, "volume": 3834819.0}, {"date": "2019-01-08", "close": 18.9, "volume": 3145283.0}, {"date": "2019-01-09", "close": 19.76, "volume": 2722520.0}, {"date": "2019-01-10", "close": 19.78, "volume": 2355149.0}, {"date": "2019-01-11", "close": 19.34, "volume": 2266138.0}, {"date": "2019-01-14", "close": 18.95, "volume": 1898981.0}, {"date": "2019-01-15", "close": 19.43, "volume": 1901129.0}, {"date": "2019-01-16", "close": 19.51, "volume": 1581097.0}, {"date": "2019-01-17", "close": 19.41, "volume": 1785937.0}, {"date": "2019-01-18", "close": 19.92, "volume": 1551981.0}, {"date": "2019-01-22", "close": 18.81, "volume": 2052264.0}, {"date": "2019-01-23", "close": 18.52, "volume": 1795019.0}, {"date": "2019-01-24", "close": 18.72, "volume": 1353004.0}, {"date": "2019-01-25", "close": 19.29, "volume": 1976574.0}, {"date": "2019-01-28", "close": 18.89, "volume": 1834886.0}, {"date": "2019-01-29", "close": 19.24, "volume": 2004132.0}, {"date": "2019-01-30", "close": 19.86, "volume": 1984870.0}, {"date": "2019-01-31", "close": 19.5, "volume": 2414559.0}, {"date": "2019-02-01", "close": 19.66, "volume": 1611447.0}, {"date": "2019-02-04", "close": 19.58, "volume": 927102.0}, {"date": "2019-02-05", "close": 18.87, "volume": 1731896.0}, {"date": "2019-02-06", "close": 18.59, "volume": 1553530.0}, {"date": "2019-02-07", "close": 17.54, "volume": 2794505.0}, {"date": "2019-02-08", "close": 17.26, "volume": 2808171.0}, {"date": "2019-02-11", "close": 17.41, "volume": 1507810.0}, {"date": "2019-02-12", "close": 17.64, "volume": 1761478.0}, {"date": "2019-02-13", "close": 17.87, "volume": 2321215.0}, {"date": "2019-02-14", "close": 18.22, "volume": 1484407.0}, {"date": "2019-02-15", "close": 19.31, "volume": 2972536.0}, {"date": "2019-02-19", "close": 18.7, "volume": 1733760.0}, {"date": "2019-02-20", "close": 18.94, "volume": 1868625.0}, {"date": "2019-02-21", "close": 18.06, "volume": 2098288.0}, {"date": "2019-02-22", "close": 18.7, "volume": 2014531.0}, {"date": "2019-02-25", "close": 18.85, "volume": 2276833.0}, {"date": "2019-02-26", "close": 17.91, "volume": 4239278.0}, {"date": "2019-02-27", "close": 18.99, "volume": 5300269.0}, {"date": "2019-02-28", "close": 18.6, "volume": 3521434.0}, {"date": "2019-03-01", "close": 18.03, "volume": 3544411.0}, {"date": "2019-03-04", "close": 17.99, "volume": 2658583.0}, {"date": "2019-03-05", "close": 18.32, "volume": 2244048.0}, {"date": "2019-03-06", "close": 17.47, "volume": 2802872.0}, {"date": "2019-03-07", "close": 17.18, "volume": 1525091.0}, {"date": "2019-03-08", "close": 16.7, "volume": 1804975.0}, {"date": "2019-03-11", "close": 17.17, "volume": 1623099.0}, {"date": "2019-03-12", "close": 18.19, "volume": 3134985.0}, {"date": "2019-03-13", "close": 18.6, "volume": 3540378.0}, {"date": "2019-03-14", "close": 18.53, "volume": 1876439.0}, {"date": "2019-03-15", "close": 18.69, "volume": 3377508.0}, {"date": "2019-03-18", "close": 19.13, "volume": 3175572.0}, {"date": "2019-03-19", "close": 19.06, "volume": 3023263.0}, {"date": "2019-03-20", "close": 19.65, "volume": 2775595.0}, {"date": "2019-03-21", "close": 20.0, "volume": 2815062.0}, {"date": "2019-03-22", "close": 18.91, "volume": 2655147.0}, {"date": "2019-03-25", "close": 18.84, "volume": 1872534.0}, {"date": "2019-03-26", "close": 19.51, "volume": 2142635.0}, {"date": "2019-03-27", "close": 19.62, "volume": 2084490.0}, {"date": "2019-03-28", "close": 19.69, "volume": 3731527.0}, {"date": "2019-03-29", "close": 19.33, "volume": 2271055.0}, {"date": "2019-04-01", "close": 19.6, "volume": 1413212.0}, {"date": "2019-04-02", "close": 19.46, "volume": 2247911.0}, {"date": "2019-04-03", "close": 17.97, "volume": 3014647.0}, {"date": "2019-04-04", "close": 18.48, "volume": 3069129.0}, {"date": "2019-04-05", "close": 19.54, "volume": 2690957.0}, {"date": "2019-04-08", "close": 19.94, "volume": 2536897.0}, {"date": "2019-04-09", "close": 19.95, "volume": 3005577.0}, {"date": "2019-04-10", "close": 20.28, "volume": 1935176.0}, {"date": "2019-04-11", "close": 19.42, "volume": 3460582.0}, {"date": "2019-04-12", "close": 20.95, "volume": 3636244.0}, {"date": "2019-04-15", "close": 20.82, "volume": 2207354.0}, {"date": "2019-04-16", "close": 21.05, "volume": 1503003.0}, {"date": "2019-04-17", "close": 20.93, "volume": 1458213.0}, {"date": "2019-04-18", "close": 20.82, "volume": 1523114.0}, {"date": "2019-04-22", "close": 21.89, "volume": 2064909.0}, {"date": "2019-04-23", "close": 21.8, "volume": 1741047.0}, {"date": "2019-04-24", "close": 21.2, "volume": 1594620.0}, {"date": "2019-04-25", "close": 20.73, "volume": 1418447.0}, {"date": "2019-04-26", "close": 19.72, "volume": 2245561.0}, {"date": "2019-04-29", "close": 19.78, "volume": 1470747.0}, {"date": "2019-04-30", "close": 19.69, "volume": 1687392.0}, {"date": "2019-05-01", "close": 18.74, "volume": 3363661.0}, {"date": "2019-05-02", "close": 18.44, "volume": 3526169.0}, {"date": "2019-05-03", "close": 19.15, "volume": 1924381.0}, {"date": "2019-05-06", "close": 19.48, "volume": 1713739.0}, {"date": "2019-05-07", "close": 19.02, "volume": 1733029.0}, {"date": "2019-05-08", "close": 19.65, "volume": 2025276.0}, {"date": "2019-05-09", "close": 19.93, "volume": 1972508.0}, {"date": "2019-05-10", "close": 19.92, "volume": 1598319.0}, {"date": "2019-05-13", "close": 19.33, "volume": 2206786.0}, {"date": "2019-05-14", "close": 20.01, "volume": 2359537.0}, {"date": "2019-05-15", "close": 20.62, "volume": 1477810.0}, {"date": "2019-05-16", "close": 20.8, "volume": 1627659.0}, {"date": "2019-05-17", "close": 20.0, "volume": 1246564.0}, {"date": "2019-05-20", "close": 20.01, "volume": 1166243.0}, {"date": "2019-05-21", "close": 20.71, "volume": 1096526.0}, {"date": "2019-05-22", "close": 19.66, "volume": 1844382.0}, {"date": "2019-05-23", "close": 17.81, "volume": 2880932.0}, {"date": "2019-05-24", "close": 17.66, "volume": 2414024.0}, {"date": "2019-05-28", "close": 17.55, "volume": 2363146.0}, {"date": "2019-05-29", "close": 17.72, "volume": 2179773.0}, {"date": "2019-05-30", "close": 16.92, "volume": 1810295.0}, {"date": "2019-05-31", "close": 16.44, "volume": 1973817.0}, {"date": "2019-06-03", "close": 16.66, "volume": 2543701.0}, {"date": "2019-06-04", "close": 16.99, "volume": 1932926.0}, {"date": "2019-06-05", "close": 16.08, "volume": 2439771.0}, {"date": "2019-06-06", "close": 16.28, "volume": 2770768.0}, {"date": "2019-06-07", "close": 16.79, "volume": 3004662.0}, {"date": "2019-06-10", "close": 16.83, "volume": 1949278.0}, {"date": "2019-06-11", "close": 17.31, "volume": 3670055.0}, {"date": "2019-06-12", "close": 16.51, "volume": 2708420.0}, {"date": "2019-06-13", "close": 17.36, "volume": 2260302.0}, {"date": "2019-06-14", "close": 16.85, "volume": 3152704.0}, {"date": "2019-06-17", "close": 17.18, "volume": 2403448.0}, {"date": "2019-06-18", "close": 17.87, "volume": 2629149.0}, {"date": "2019-06-19", "close": 17.94, "volume": 3777787.0}, {"date": "2019-06-20", "close": 18.89, "volume": 3124349.0}, {"date": "2019-06-21", "close": 18.69, "volume": 2745043.0}, {"date": "2019-06-24", "close": 18.31, "volume": 2225535.0}, {"date": "2019-06-25", "close": 18.16, "volume": 2766324.0}, {"date": "2019-06-26", "close": 18.87, "volume": 2151885.0}, {"date": "2019-06-27", "close": 19.05, "volume": 2037827.0}, {"date": "2019-06-28", "close": 19.88, "volume": 7723355.0}, {"date": "2019-07-01", "close": 19.55, "volume": 2729090.0}, {"date": "2019-07-02", "close": 18.69, "volume": 2203625.0}, {"date": "2019-07-03", "close": 18.67, "volume": 1206733.0}, {"date": "2019-07-05", "close": 19.06, "volume": 1716221.0}, {"date": "2019-07-08", "close": 19.06, "volume": 5475847.0}, {"date": "2019-07-09", "close": 18.85, "volume": 1590453.0}, {"date": "2019-07-10", "close": 19.78, "volume": 2385295.0}, {"date": "2019-07-11", "close": 19.63, "volume": 1431154.0}, {"date": "2019-07-12", "close": 19.68, "volume": 1231819.0}, {"date": "2019-07-15", "close": 19.0, "volume": 2177559.0}, {"date": "2019-07-16", "close": 18.58, "volume": 2583970.0}, {"date": "2019-07-17", "close": 17.52, "volume": 2280265.0}, {"date": "2019-07-18", "close": 17.62, "volume": 2504291.0}, {"date": "2019-07-19", "close": 17.66, "volume": 2134638.0}, {"date": "2019-07-22", "close": 17.53, "volume": 1977117.0}, {"date": "2019-07-23", "close": 18.02, "volume": 2032598.0}, {"date": "2019-07-24", "close": 18.07, "volume": 2274132.0}, {"date": "2019-07-25", "close": 17.2, "volume": 2590236.0}, {"date": "2019-07-26", "close": 16.65, "volume": 3194963.0}, {"date": "2019-07-29", "close": 16.19, "volume": 3163272.0}, {"date": "2019-07-30", "close": 17.06, "volume": 4294980.0}, {"date": "2019-07-31", "close": 17.63, "volume": 4063995.0}, {"date": "2019-08-01", "close": 17.01, "volume": 7532748.0}, {"date": "2019-08-02", "close": 16.63, "volume": 3206563.0}, {"date": "2019-08-05", "close": 15.02, "volume": 4143828.0}, {"date": "2019-08-06", "close": 15.22, "volume": 4120300.0}, {"date": "2019-08-07", "close": 15.07, "volume": 3903848.0}, {"date": "2019-08-08", "close": 15.16, "volume": 3229597.0}, {"date": "2019-08-09", "close": 15.35, "volume": 3775427.0}, {"date": "2019-08-12", "close": 15.46, "volume": 3005983.0}, {"date": "2019-08-13", "close": 15.37, "volume": 3189282.0}, {"date": "2019-08-14", "close": 14.03, "volume": 3938699.0}, {"date": "2019-08-15", "close": 13.73, "volume": 2719681.0}, {"date": "2019-08-16", "close": 15.02, "volume": 3308819.0}, {"date": "2019-08-19", "close": 15.74, "volume": 2814856.0}, {"date": "2019-08-20", "close": 15.59, "volume": 1553320.0}, {"date": "2019-08-21", "close": 15.88, "volume": 1759411.0}, {"date": "2019-08-22", "close": 15.62, "volume": 1548730.0}, {"date": "2019-08-23", "close": 14.91, "volume": 2476460.0}, {"date": "2019-08-26", "close": 14.82, "volume": 1624298.0}, {"date": "2019-08-27", "close": 14.8, "volume": 1977829.0}, {"date": "2019-08-28", "close": 15.4, "volume": 1731340.0}, {"date": "2019-08-29", "close": 15.85, "volume": 1837674.0}, {"date": "2019-08-30", "close": 15.65, "volume": 1341457.0}, {"date": "2019-09-03", "close": 14.48, "volume": 2425427.0}, {"date": "2019-09-04", "close": 15.25, "volume": 2883838.0}, {"date": "2019-09-05", "close": 15.55, "volume": 3191805.0}, {"date": "2019-09-06", "close": 15.45, "volume": 2254984.0}, {"date": "2019-09-09", "close": 16.93, "volume": 4264781.0}, {"date": "2019-09-10", "close": 16.52, "volume": 3681387.0}, {"date": "2019-09-11", "close": 16.58, "volume": 2918853.0}, {"date": "2019-09-12", "close": 16.48, "volume": 2325222.0}, {"date": "2019-09-13", "close": 16.52, "volume": 2342115.0}, {"date": "2019-09-16", "close": 19.0, "volume": 6062253.0}, {"date": "2019-09-17", "close": 17.11, "volume": 3711232.0}, {"date": "2019-09-18", "close": 16.6, "volume": 2836073.0}, {"date": "2019-09-19", "close": 16.79, "volume": 3012537.0}, {"date": "2019-09-20", "close": 17.03, "volume": 3766869.0}, {"date": "2019-09-23", "close": 17.31, "volume": 1734099.0}, {"date": "2019-09-24", "close": 16.98, "volume": 1955480.0}, {"date": "2019-09-25", "close": 16.93, "volume": 2516864.0}, {"date": "2019-09-26", "close": 16.33, "volume": 1623657.0}, {"date": "2019-09-27", "close": 16.24, "volume": 1608798.0}, {"date": "2019-09-30", "close": 16.53, "volume": 2785317.0}, {"date": "2019-10-01", "close": 15.85, "volume": 1891418.0}, {"date": "2019-10-02", "close": 15.6, "volume": 1975319.0}, {"date": "2019-10-03", "close": 15.55, "volume": 2596397.0}, {"date": "2019-10-04", "close": 15.61, "volume": 2199573.0}, {"date": "2019-10-07", "close": 15.47, "volume": 1751185.0}, {"date": "2019-10-08", "close": 14.89, "volume": 2160328.0}, {"date": "2019-10-09", "close": 14.52, "volume": 1800961.0}, {"date": "2019-10-10", "close": 14.03, "volume": 4009493.0}, {"date": "2019-10-11", "close": 14.35, "volume": 2037933.0}, {"date": "2019-10-14", "close": 13.63, "volume": 4352077.0}, {"date": "2019-10-15", "close": 13.57, "volume": 2832472.0}, {"date": "2019-10-16", "close": 13.25, "volume": 2148367.0}, {"date": "2019-10-17", "close": 13.48, "volume": 3186839.0}, {"date": "2019-10-18", "close": 12.43, "volume": 3066763.0}, {"date": "2019-10-21", "close": 12.49, "volume": 2807664.0}, {"date": "2019-10-22", "close": 13.02, "volume": 3262016.0}, {"date": "2019-10-23", "close": 13.58, "volume": 2354445.0}, {"date": "2019-10-24", "close": 13.65, "volume": 2382211.0}, {"date": "2019-10-25", "close": 14.03, "volume": 2629682.0}, {"date": "2019-10-28", "close": 14.09, "volume": 2615308.0}, {"date": "2019-10-29", "close": 14.78, "volume": 3666359.0}, {"date": "2019-10-30", "close": 13.9, "volume": 7185501.0}, {"date": "2019-10-31", "close": 13.91, "volume": 3962393.0}, {"date": "2019-11-01", "close": 14.52, "volume": 2857719.0}, {"date": "2019-11-04", "close": 14.96, "volume": 4076725.0}, {"date": "2019-11-05", "close": 15.56, "volume": 3243688.0}, {"date": "2019-11-06", "close": 14.98, "volume": 2422665.0}, {"date": "2019-11-07", "close": 15.05, "volume": 2469799.0}, {"date": "2019-11-08", "close": 15.25, "volume": 1882859.0}, {"date": "2019-11-11", "close": 14.78, "volume": 1496837.0}, {"date": "2019-11-12", "close": 14.89, "volume": 1888405.0}, {"date": "2019-11-13", "close": 14.32, "volume": 2387286.0}, {"date": "2019-11-14", "close": 14.24, "volume": 2125795.0}, {"date": "2019-11-15", "close": 14.85, "volume": 2349913.0}, {"date": "2019-11-18", "close": 14.29, "volume": 2582639.0}, {"date": "2019-11-19", "close": 14.03, "volume": 3064409.0}, {"date": "2019-11-20", "close": 14.33, "volume": 2549824.0}, {"date": "2019-11-21", "close": 14.48, "volume": 2994799.0}, {"date": "2019-11-22", "close": 14.35, "volume": 2748693.0}, {"date": "2019-11-25", "close": 14.96, "volume": 2364127.0}, {"date": "2019-11-26", "close": 14.48, "volume": 1722600.0}, {"date": "2019-11-27", "close": 14.53, "volume": 1554496.0}, {"date": "2019-11-29", "close": 14.08, "volume": 936012.0}, {"date": "2019-12-02", "close": 14.08, "volume": 2519167.0}, {"date": "2019-12-03", "close": 13.7, "volume": 2897346.0}, {"date": "2019-12-04", "close": 14.47, "volume": 2747610.0}, {"date": "2019-12-05", "close": 14.31, "volume": 3266973.0}, {"date": "2019-12-06", "close": 14.82, "volume": 3350434.0}, {"date": "2019-12-09", "close": 14.93, "volume": 3295626.0}, {"date": "2019-12-10", "close": 15.05, "volume": 1933193.0}, {"date": "2019-12-11", "close": 15.09, "volume": 1591046.0}, {"date": "2019-12-12", "close": 15.89, "volume": 2733578.0}, {"date": "2019-12-13", "close": 15.5, "volume": 2591506.0}, {"date": "2019-12-16", "close": 16.08, "volume": 3366858.0}, {"date": "2019-12-17", "close": 16.6, "volume": 2226378.0}, {"date": "2019-12-18", "close": 16.94, "volume": 2499455.0}, {"date": "2019-12-19", "close": 17.27, "volume": 4618968.0}, {"date": "2019-12-20", "close": 17.12, "volume": 4347697.0}, {"date": "2019-12-23", "close": 17.72, "volume": 2024904.0}, {"date": "2019-12-24", "close": 17.6, "volume": 594363.0}, {"date": "2019-12-26", "close": 17.86, "volume": 1370285.0}, {"date": "2019-12-27", "close": 17.64, "volume": 1729047.0}, {"date": "2019-12-30", "close": 17.67, "volume": 1467225.0}, {"date": "2019-12-31", "close": 17.97, "volume": 1929516.0}, {"date": "2020-01-02", "close": 18.15, "volume": 2487533.0}, {"date": "2020-01-03", "close": 19.24, "volume": 3101210.0}, {"date": "2020-01-06", "close": 19.57, "volume": 2986110.0}, {"date": "2020-01-07", "close": 19.66, "volume": 2014870.0}, {"date": "2020-01-08", "close": 18.71, "volume": 2737366.0}, {"date": "2020-01-09", "close": 18.41, "volume": 2701783.0}, {"date": "2020-01-10", "close": 18.21, "volume": 1956927.0}, {"date": "2020-01-13", "close": 17.33, "volume": 2491664.0}, {"date": "2020-01-14", "close": 17.29, "volume": 2308690.0}, {"date": "2020-01-15", "close": 16.91, "volume": 2595044.0}, {"date": "2020-01-16", "close": 17.06, "volume": 1986211.0}, {"date": "2020-01-17", "close": 16.93, "volume": 1975403.0}, {"date": "2020-01-21", "close": 16.76, "volume": 2671458.0}, {"date": "2020-01-22", "close": 16.21, "volume": 2078717.0}, {"date": "2020-01-23", "close": 16.12, "volume": 2538765.0}, {"date": "2020-01-24", "close": 15.8, "volume": 1934264.0}, {"date": "2020-01-27", "close": 15.27, "volume": 2494477.0}, {"date": "2020-01-28", "close": 15.55, "volume": 2201790.0}, {"date": "2020-01-29", "close": 15.29, "volume": 1602039.0}, {"date": "2020-01-30", "close": 15.29, "volume": 1950330.0}, {"date": "2020-01-31", "close": 14.67, "volume": 2678498.0}, {"date": "2020-02-03", "close": 14.22, "volume": 2017357.0}, {"date": "2020-02-04", "close": 14.26, "volume": 2220371.0}, {"date": "2020-02-05", "close": 14.91, "volume": 3117846.0}, {"date": "2020-02-06", "close": 14.31, "volume": 3136280.0}, {"date": "2020-02-07", "close": 13.66, "volume": 2708510.0}, {"date": "2020-02-10", "close": 13.2, "volume": 3042637.0}, {"date": "2020-02-11", "close": 13.24, "volume": 2995728.0}, {"date": "2020-02-12", "close": 13.48, "volume": 2448067.0}, {"date": "2020-02-13", "close": 13.01, "volume": 3061690.0}, {"date": "2020-02-14", "close": 12.94, "volume": 2881017.0}, {"date": "2020-02-18", "close": 12.53, "volume": 3510552.0}, {"date": "2020-02-19", "close": 13.07, "volume": 3596517.0}, {"date": "2020-02-20", "close": 13.01, "volume": 3555638.0}, {"date": "2020-02-21", "close": 12.64, "volume": 1971565.0}, {"date": "2020-02-24", "close": 12.2, "volume": 5652428.0}, {"date": "2020-02-25", "close": 10.87, "volume": 7670781.0}, {"date": "2020-02-26", "close": 10.76, "volume": 7615628.0}, {"date": "2020-02-27", "close": 9.59, "volume": 6110488.0}, {"date": "2020-02-28", "close": 9.64, "volume": 7321678.0}, {"date": "2020-03-02", "close": 10.07, "volume": 6813096.0}, {"date": "2020-03-03", "close": 9.7, "volume": 5352815.0}, {"date": "2020-03-04", "close": 9.77, "volume": 4294278.0}, {"date": "2020-03-05", "close": 9.09, "volume": 4571839.0}, {"date": "2020-03-06", "close": 6.55, "volume": 8772171.0}, {"date": "2020-03-09", "close": 2.35, "volume": 29637470.0}, {"date": "2020-03-10", "close": 2.41, "volume": 23112480.0}, {"date": "2020-03-11", "close": 1.98, "volume": 19649990.0}, {"date": "2020-03-12", "close": 2.02, "volume": 17615040.0}, {"date": "2020-03-13", "close": 2.64, "volume": 16411690.0}, {"date": "2020-03-16", "close": 1.75, "volume": 12349160.0}, {"date": "2020-03-17", "close": 1.43, "volume": 15261210.0}, {"date": "2020-03-18", "close": 1.2, "volume": 7944561.0}, {"date": "2020-03-19", "close": 1.55, "volume": 11941630.0}, {"date": "2020-03-20", "close": 1.72, "volume": 16562580.0}, {"date": "2020-03-23", "close": 1.98, "volume": 10057480.0}, {"date": "2020-03-24", "close": 2.69, "volume": 14457070.0}, {"date": "2020-03-25", "close": 2.81, "volume": 11791670.0}, {"date": "2020-03-26", "close": 2.72, "volume": 6858417.0}, {"date": "2020-03-27", "close": 2.35, "volume": 8378339.0}, {"date": "2020-03-30", "close": 2.22, "volume": 8205683.0}, {"date": "2020-03-31", "close": 2.48, "volume": 5583448.0}, {"date": "2020-04-01", "close": 2.16, "volume": 9187952.0}, {"date": "2020-04-02", "close": 2.66, "volume": 11584050.0}, {"date": "2020-04-03", "close": 2.77, "volume": 9477926.0}, {"date": "2020-04-06", "close": 2.69, "volume": 6425394.0}, {"date": "2020-04-07", "close": 2.79, "volume": 7564104.0}, {"date": "2020-04-08", "close": 3.19, "volume": 5721259.0}, {"date": "2020-04-09", "close": 3.21, "volume": 13262640.0}, {"date": "2020-04-13", "close": 3.38, "volume": 5994262.0}, {"date": "2020-04-14", "close": 3.33, "volume": 7116262.0}, {"date": "2020-04-15", "close": 3.2, "volume": 6698751.0}, {"date": "2020-04-16", "close": 3.05, "volume": 4423212.0}, {"date": "2020-04-17", "close": 3.42, "volume": 5131172.0}, {"date": "2020-04-20", "close": 3.21, "volume": 9467540.0}, {"date": "2020-04-21", "close": 3.36, "volume": 6272912.0}, {"date": "2020-04-22", "close": 3.71, "volume": 5198172.0}, {"date": "2020-04-23", "close": 4.38, "volume": 6507591.0}, {"date": "2020-04-24", "close": 4.41, "volume": 5322129.0}, {"date": "2020-04-27", "close": 4.48, "volume": 5161823.0}, {"date": "2020-04-28", "close": 4.93, "volume": 3686883.0}, {"date": "2020-04-29", "close": 6.7, "volume": 11027810.0}, {"date": "2020-04-30", "close": 7.04, "volume": 27889760.0}, {"date": "2020-05-01", "close": 6.49, "volume": 10138870.0}, {"date": "2020-05-04", "close": 6.93, "volume": 6896227.0}, {"date": "2020-05-05", "close": 6.83, "volume": 6936696.0}, {"date": "2020-05-06", "close": 6.38, "volume": 6169671.0}, {"date": "2020-05-07", "close": 6.75, "volume": 4894370.0}, {"date": "2020-05-08", "close": 7.61, "volume": 5993965.0}, {"date": "2020-05-11", "close": 7.8, "volume": 6552808.0}, {"date": "2020-05-12", "close": 7.82, "volume": 5245820.0}, {"date": "2020-05-13", "close": 7.34, "volume": 5327116.0}, {"date": "2020-05-14", "close": 6.85, "volume": 5728461.0}, {"date": "2020-05-15", "close": 7.22, "volume": 5834697.0}, {"date": "2020-05-18", "close": 8.38, "volume": 7691316.0}, {"date": "2020-05-19", "close": 7.86, "volume": 4155566.0}, {"date": "2020-05-20", "close": 8.2, "volume": 4904831.0}, {"date": "2020-05-21", "close": 8.42, "volume": 5452470.0}, {"date": "2020-05-22", "close": 8.38, "volume": 4087915.0}, {"date": "2020-05-26", "close": 8.59, "volume": 4205812.0}, {"date": "2020-05-27", "close": 8.63, "volume": 4974372.0}, {"date": "2020-05-28", "close": 8.1, "volume": 3949455.0}, {"date": "2020-05-29", "close": 7.84, "volume": 4816083.0}, {"date": "2020-06-01", "close": 8.23, "volume": 4076582.0}, {"date": "2020-06-02", "close": 8.72, "volume": 3767781.0}, {"date": "2020-06-03", "close": 8.54, "volume": 5229207.0}, {"date": "2020-06-04", "close": 8.85, "volume": 3424534.0}, {"date": "2020-06-05", "close": 11.05, "volume": 7928939.0}, {"date": "2020-06-08", "close": 12.21, "volume": 7442454.0}, {"date": "2020-06-09", "close": 11.04, "volume": 5261896.0}, {"date": "2020-06-10", "close": 9.55, "volume": 6592488.0}, {"date": "2020-06-11", "close": 8.51, "volume": 5222652.0}, {"date": "2020-06-12", "close": 9.57, "volume": 5657724.0}, {"date": "2020-06-15", "close": 10.21, "volume": 6451228.0}, {"date": "2020-06-16", "close": 10.55, "volume": 4525924.0}, {"date": "2020-06-17", "close": 9.94, "volume": 3563859.0}, {"date": "2020-06-18", "close": 10.08, "volume": 4477049.0}, {"date": "2020-06-19", "close": 10.21, "volume": 22156940.0}, {"date": "2020-06-22", "close": 10.3, "volume": 2893255.0}, {"date": "2020-06-23", "close": 10.1, "volume": 3170755.0}, {"date": "2020-06-24", "close": 8.66, "volume": 5839447.0}, {"date": "2020-06-25", "close": 8.71, "volume": 6623369.0}, {"date": "2020-06-26", "close": 7.9, "volume": 4258119.0}, {"date": "2020-06-29", "close": 8.34, "volume": 3826159.0}, {"date": "2020-06-30", "close": 8.5, "volume": 3412120.0}, {"date": "2020-07-01", "close": 8.17, "volume": 3974311.0}, {"date": "2020-07-02", "close": 7.98, "volume": 2821595.0}, {"date": "2020-07-06", "close": 8.03, "volume": 3358392.0}, {"date": "2020-07-07", "close": 7.41, "volume": 3441345.0}, {"date": "2020-07-08", "close": 7.89, "volume": 3541054.0}, {"date": "2020-07-09", "close": 7.33, "volume": 2747074.0}, {"date": "2020-07-10", "close": 7.72, "volume": 2973656.0}, {"date": "2020-07-13", "close": 7.76, "volume": 3265321.0}, {"date": "2020-07-14", "close": 8.55, "volume": 4812368.0}, {"date": "2020-07-15", "close": 8.89, "volume": 3917426.0}, {"date": "2020-07-16", "close": 8.96, "volume": 3200914.0}, {"date": "2020-07-17", "close": 8.66, "volume": 2282009.0}, {"date": "2020-07-20", "close": 8.7, "volume": 3636446.0}, {"date": "2020-07-21", "close": 9.57, "volume": 5966629.0}, {"date": "2020-07-22", "close": 9.59, "volume": 3180670.0}, {"date": "2020-07-23", "close": 9.27, "volume": 4957450.0}, {"date": "2020-07-24", "close": 9.03, "volume": 2617671.0}, {"date": "2020-07-27", "close": 9.13, "volume": 3025987.0}, {"date": "2020-07-28", "close": 9.02, "volume": 3978668.0}, {"date": "2020-07-29", "close": 9.31, "volume": 6199827.0}, {"date": "2020-07-30", "close": 8.93, "volume": 3576890.0}, {"date": "2020-07-31", "close": 8.68, "volume": 3993581.0}, {"date": "2020-08-03", "close": 8.61, "volume": 2823639.0}, {"date": "2020-08-04", "close": 8.93, "volume": 2123824.0}, {"date": "2020-08-05", "close": 9.44, "volume": 3091991.0}, {"date": "2020-08-06", "close": 9.0, "volume": 3224176.0}, {"date": "2020-08-07", "close": 9.2, "volume": 2228273.0}, {"date": "2020-08-10", "close": 9.87, "volume": 2615225.0}, {"date": "2020-08-11", "close": 9.7, "volume": 3236767.0}, {"date": "2020-08-12", "close": 9.83, "volume": 2473526.0}, {"date": "2020-08-13", "close": 9.6, "volume": 1902145.0}, {"date": "2020-08-14", "close": 9.86, "volume": 1562634.0}, {"date": "2020-08-17", "close": 9.87, "volume": 1554395.0}, {"date": "2020-08-18", "close": 9.64, "volume": 2673852.0}, {"date": "2020-08-19", "close": 10.02, "volume": 4365819.0}, {"date": "2020-08-20", "close": 9.68, "volume": 2971636.0}, {"date": "2020-08-21", "close": 9.05, "volume": 3309998.0}, {"date": "2020-08-24", "close": 9.67, "volume": 3322430.0}, {"date": "2020-08-25", "close": 9.95, "volume": 1685660.0}, {"date": "2020-08-26", "close": 9.6, "volume": 1683059.0}, {"date": "2020-08-27", "close": 9.9, "volume": 2208841.0}, {"date": "2020-08-28", "close": 9.98, "volume": 1922580.0}, {"date": "2020-08-31", "close": 9.73, "volume": 2834823.0}, {"date": "2020-09-01", "close": 10.17, "volume": 3090394.0}, {"date": "2020-09-02", "close": 9.34, "volume": 5242318.0}, {"date": "2020-09-03", "close": 9.4, "volume": 2427603.0}, {"date": "2020-09-04", "close": 9.51, "volume": 1766504.0}, {"date": "2020-09-08", "close": 8.74, "volume": 2203734.0}, {"date": "2020-09-09", "close": 9.14, "volume": 1538910.0}, {"date": "2020-09-10", "close": 8.17, "volume": 2889979.0}, {"date": "2020-09-11", "close": 8.01, "volume": 1992558.0}, {"date": "2020-09-14", "close": 8.53, "volume": 2269717.0}, {"date": "2020-09-15", "close": 8.67, "volume": 2091873.0}, {"date": "2020-09-16", "close": 9.05, "volume": 2961987.0}, {"date": "2020-09-17", "close": 9.02, "volume": 2774951.0}, {"date": "2020-09-18", "close": 8.85, "volume": 4559650.0}, {"date": "2020-09-21", "close": 8.54, "volume": 3000745.0}, {"date": "2020-09-22", "close": 8.82, "volume": 2593513.0}, {"date": "2020-09-23", "close": 8.07, "volume": 2520196.0}, {"date": "2020-09-24", "close": 8.08, "volume": 2321961.0}, {"date": "2020-09-25", "close": 8.08, "volume": 3826144.0}, {"date": "2020-09-28", "close": 8.58, "volume": 2664441.0}, {"date": "2020-09-29", "close": 8.34, "volume": 2316505.0}, {"date": "2020-09-30", "close": 8.26, "volume": 2608361.0}, {"date": "2020-10-01", "close": 8.1, "volume": 3009043.0}, {"date": "2020-10-02", "close": 8.29, "volume": 3156975.0}, {"date": "2020-10-05", "close": 8.8, "volume": 2551669.0}, {"date": "2020-10-06", "close": 8.32, "volume": 2447171.0}, {"date": "2020-10-07", "close": 8.73, "volume": 2352175.0}, {"date": "2020-10-08", "close": 9.4, "volume": 2477859.0}, {"date": "2020-10-09", "close": 9.14, "volume": 2291122.0}, {"date": "2020-10-12", "close": 8.95, "volume": 1870578.0}, {"date": "2020-10-13", "close": 8.77, "volume": 1634558.0}, {"date": "2020-10-14", "close": 8.94, "volume": 3778786.0}, {"date": "2020-10-15", "close": 9.06, "volume": 2337822.0}, {"date": "2020-10-16", "close": 8.59, "volume": 1590845.0}, {"date": "2020-10-19", "close": 8.16, "volume": 2430764.0}, {"date": "2020-10-20", "close": 8.57, "volume": 2698632.0}, {"date": "2020-10-21", "close": 8.39, "volume": 2595666.0}, {"date": "2020-10-22", "close": 8.87, "volume": 3402485.0}, {"date": "2020-10-23", "close": 8.99, "volume": 1641864.0}, {"date": "2020-10-26", "close": 8.18, "volume": 2699262.0}, {"date": "2020-10-27", "close": 8.16, "volume": 2309887.0}, {"date": "2020-10-28", "close": 6.96, "volume": 7659726.0}, {"date": "2020-10-29", "close": 6.91, "volume": 4745431.0}, {"date": "2020-10-30", "close": 7.07, "volume": 3089029.0}, {"date": "2020-11-02", "close": 7.21, "volume": 4179019.0}, {"date": "2020-11-03", "close": 7.31, "volume": 4932219.0}, {"date": "2020-11-04", "close": 6.93, "volume": 5729913.0}, {"date": "2020-11-05", "close": 7.18, "volume": 3982970.0}, {"date": "2020-11-06", "close": 6.48, "volume": 3691694.0}, {"date": "2020-11-09", "close": 8.32, "volume": 7502709.0}, {"date": "2020-11-10", "close": 8.48, "volume": 3529419.0}, {"date": "2020-11-11", "close": 8.14, "volume": 2854496.0}, {"date": "2020-11-12", "close": 7.59, "volume": 3115065.0}, {"date": "2020-11-13", "close": 8.16, "volume": 5761007.0}, {"date": "2020-11-16", "close": 8.81, "volume": 2831516.0}, {"date": "2020-11-17", "close": 9.09, "volume": 2674370.0}, {"date": "2020-11-18", "close": 9.09, "volume": 3121512.0}, {"date": "2020-11-19", "close": 9.42, "volume": 2074999.0}, {"date": "2020-11-20", "close": 9.54, "volume": 2162169.0}, {"date": "2020-11-23", "close": 10.63, "volume": 4603926.0}, {"date": "2020-11-24", "close": 11.66, "volume": 3709677.0}, {"date": "2020-11-25", "close": 11.51, "volume": 4223703.0}, {"date": "2020-11-27", "close": 10.98, "volume": 1344998.0}, {"date": "2020-11-30", "close": 10.18, "volume": 2836148.0}, {"date": "2020-12-01", "close": 10.3, "volume": 1781110.0}, {"date": "2020-12-02", "close": 10.56, "volume": 2547599.0}, {"date": "2020-12-03", "close": 10.65, "volume": 2824875.0}, {"date": "2020-12-04", "close": 11.75, "volume": 3226280.0}, {"date": "2020-12-07", "close": 11.36, "volume": 2666973.0}, {"date": "2020-12-08", "close": 11.98, "volume": 3461479.0}, {"date": "2020-12-09", "close": 12.11, "volume": 3052685.0}, {"date": "2020-12-10", "close": 13.28, "volume": 3243460.0}, {"date": "2020-12-11", "close": 13.3, "volume": 2508911.0}, {"date": "2020-12-14", "close": 12.2, "volume": 3796007.0}, {"date": "2020-12-15", "close": 12.44, "volume": 2563612.0}, {"date": "2020-12-16", "close": 12.07, "volume": 2579005.0}, {"date": "2020-12-17", "close": 12.4, "volume": 3071711.0}, {"date": "2020-12-18", "close": 12.18, "volume": 7579121.0}, {"date": "2020-12-21", "close": 11.93, "volume": 2502110.0}, {"date": "2020-12-22", "close": 11.86, "volume": 2622689.0}, {"date": "2020-12-23", "close": 12.39, "volume": 2701212.0}, {"date": "2020-12-24", "close": 12.04, "volume": 1494759.0}, {"date": "2020-12-28", "close": 12.01, "volume": 3717133.0}, {"date": "2020-12-29", "close": 12.0, "volume": 1799824.0}, {"date": "2020-12-30", "close": 12.5, "volume": 3269095.0}, {"date": "2020-12-31", "close": 12.06, "volume": 2024035.0}, {"date": "2021-01-04", "close": 12.49, "volume": 2178789.0}, {"date": "2021-01-05", "close": 14.26, "volume": 4845918.0}, {"date": "2021-01-06", "close": 14.77, "volume": 3488644.0}, {"date": "2021-01-07", "close": 15.48, "volume": 3536611.0}, {"date": "2021-01-08", "close": 15.52, "volume": 3897333.0}, {"date": "2021-01-11", "close": 15.8, "volume": 1715443.0}, {"date": "2021-01-12", "close": 16.48, "volume": 1791681.0}, {"date": "2021-01-13", "close": 16.03, "volume": 4631592.0}, {"date": "2021-01-14", "close": 16.54, "volume": 1483171.0}, {"date": "2021-01-15", "close": 16.0, "volume": 2739835.0}, {"date": "2021-01-19", "close": 16.46, "volume": 1791203.0}, {"date": "2021-01-20", "close": 16.78, "volume": 2080201.0}, {"date": "2021-01-21", "close": 14.85, "volume": 4256163.0}, {"date": "2021-01-22", "close": 15.01, "volume": 2428310.0}, {"date": "2021-01-25", "close": 15.88, "volume": 2713717.0}, {"date": "2021-01-26", "close": 15.36, "volume": 2141599.0}, {"date": "2021-01-27", "close": 16.47, "volume": 5133279.0}, {"date": "2021-01-28", "close": 16.29, "volume": 2886466.0}, {"date": "2021-01-29", "close": 15.28, "volume": 2011423.0}, {"date": "2021-02-01", "close": 16.04, "volume": 2109802.0}, {"date": "2021-02-02", "close": 16.55, "volume": 1939092.0}, {"date": "2021-02-03", "close": 17.59, "volume": 1586342.0}, {"date": "2021-02-04", "close": 17.8, "volume": 1675403.0}, {"date": "2021-02-05", "close": 18.17, "volume": 1201132.0}, {"date": "2021-02-08", "close": 19.63, "volume": 1646020.0}, {"date": "2021-02-09", "close": 19.24, "volume": 2180974.0}, {"date": "2021-02-10", "close": 19.57, "volume": 1541481.0}, {"date": "2021-02-11", "close": 19.24, "volume": 1523197.0}, {"date": "2021-02-12", "close": 19.84, "volume": 1654721.0}, {"date": "2021-02-16", "close": 20.07, "volume": 1413794.0}, {"date": "2021-02-17", "close": 20.23, "volume": 1253713.0}, {"date": "2021-02-18", "close": 18.63, "volume": 1532780.0}, {"date": "2021-02-19", "close": 19.1, "volume": 1247331.0}, {"date": "2021-02-22", "close": 20.26, "volume": 1534106.0}, {"date": "2021-02-23", "close": 21.39, "volume": 2978408.0}, {"date": "2021-02-24", "close": 21.29, "volume": 3687840.0}, {"date": "2021-02-25", "close": 20.16, "volume": 2001647.0}, {"date": "2021-02-26", "close": 20.89, "volume": 2352421.0}, {"date": "2021-03-01", "close": 22.04, "volume": 2361532.0}, {"date": "2021-03-02", "close": 21.7, "volume": 1542797.0}, {"date": "2021-03-03", "close": 23.09, "volume": 2135486.0}, {"date": "2021-03-04", "close": 24.52, "volume": 2938697.0}, {"date": "2021-03-05", "close": 26.69, "volume": 3829305.0}, {"date": "2021-03-08", "close": 25.17, "volume": 2687152.0}, {"date": "2021-03-09", "close": 24.6, "volume": 1965909.0}, {"date": "2021-03-10", "close": 25.47, "volume": 2089000.0}, {"date": "2021-03-11", "close": 26.45, "volume": 2026751.0}, {"date": "2021-03-12", "close": 25.69, "volume": 1872360.0}, {"date": "2021-03-15", "close": 26.1, "volume": 2014350.0}, {"date": "2021-03-16", "close": 25.3, "volume": 1391274.0}, {"date": "2021-03-17", "close": 25.4, "volume": 1270325.0}, {"date": "2021-03-18", "close": 22.52, "volume": 2650709.0}, {"date": "2021-03-19", "close": 24.36, "volume": 2635211.0}, {"date": "2021-03-22", "close": 23.5, "volume": 2423233.0}, {"date": "2021-03-23", "close": 22.07, "volume": 2037190.0}, {"date": "2021-03-24", "close": 23.3, "volume": 2049101.0}, {"date": "2021-03-25", "close": 23.37, "volume": 2025346.0}, {"date": "2021-03-26", "close": 24.33, "volume": 1624108.0}, {"date": "2021-03-29", "close": 23.23, "volume": 1906625.0}, {"date": "2021-03-30", "close": 23.33, "volume": 1415611.0}, {"date": "2021-03-31", "close": 23.45, "volume": 1444137.0}, {"date": "2021-04-01", "close": 25.68, "volume": 2105680.0}, {"date": "2021-04-05", "close": 23.69, "volume": 2090656.0}, {"date": "2021-04-06", "close": 24.16, "volume": 1511562.0}, {"date": "2021-04-07", "close": 24.56, "volume": 1325550.0}, {"date": "2021-04-08", "close": 24.32, "volume": 1105702.0}, {"date": "2021-04-09", "close": 23.46, "volume": 1254848.0}, {"date": "2021-04-12", "close": 22.92, "volume": 1452196.0}, {"date": "2021-04-13", "close": 23.03, "volume": 974231.0}, {"date": "2021-04-14", "close": 24.9, "volume": 1742002.0}, {"date": "2021-04-15", "close": 24.78, "volume": 1531015.0}, {"date": "2021-04-16", "close": 23.98, "volume": 1217487.0}, {"date": "2021-04-19", "close": 24.43, "volume": 1268101.0}, {"date": "2021-04-20", "close": 22.8, "volume": 1762367.0}, {"date": "2021-04-21", "close": 23.0, "volume": 1268994.0}, {"date": "2021-04-22", "close": 23.5, "volume": 1758611.0}, {"date": "2021-04-23", "close": 23.85, "volume": 1696633.0}, {"date": "2021-04-26", "close": 24.71, "volume": 1273413.0}, {"date": "2021-04-27", "close": 24.89, "volume": 1109365.0}, {"date": "2021-04-28", "close": 25.7, "volume": 1570835.0}, {"date": "2021-04-29", "close": 27.27, "volume": 2681110.0}, {"date": "2021-04-30", "close": 26.31, "volume": 2060829.0}, {"date": "2021-05-03", "close": 26.17, "volume": 1653128.0}, {"date": "2021-05-04", "close": 27.02, "volume": 1583372.0}, {"date": "2021-05-05", "close": 28.71, "volume": 1457249.0}, {"date": "2021-05-06", "close": 28.08, "volume": 1488550.0}, {"date": "2021-05-07", "close": 28.79, "volume": 1579662.0}, {"date": "2021-05-10", "close": 28.01, "volume": 1660510.0}, {"date": "2021-05-11", "close": 28.61, "volume": 1800107.0}, {"date": "2021-05-12", "close": 28.24, "volume": 2114026.0}, {"date": "2021-05-13", "close": 27.98, "volume": 1680050.0}, {"date": "2021-05-14", "close": 29.92, "volume": 1402200.0}, {"date": "2021-05-17", "close": 30.62, "volume": 1594141.0}, {"date": "2021-05-18", "close": 29.39, "volume": 1537062.0}, {"date": "2021-05-19", "close": 28.84, "volume": 1571089.0}, {"date": "2021-05-20", "close": 28.73, "volume": 1261018.0}, {"date": "2021-05-21", "close": 28.87, "volume": 1072136.0}, {"date": "2021-05-24", "close": 29.54, "volume": 1121149.0}, {"date": "2021-05-25", "close": 28.84, "volume": 1435794.0}, {"date": "2021-05-26", "close": 30.31, "volume": 1264060.0}, {"date": "2021-05-27", "close": 30.29, "volume": 1612494.0}, {"date": "2021-05-28", "close": 30.64, "volume": 856967.0}, {"date": "2021-06-01", "close": 32.36, "volume": 1871486.0}, {"date": "2021-06-02", "close": 32.44, "volume": 1607226.0}, {"date": "2021-06-03", "close": 33.39, "volume": 1240521.0}, {"date": "2021-06-04", "close": 32.94, "volume": 841586.0}, {"date": "2021-06-07", "close": 32.74, "volume": 1316115.0}, {"date": "2021-06-08", "close": 33.59, "volume": 1330831.0}, {"date": "2021-06-09", "close": 33.47, "volume": 931456.0}, {"date": "2021-06-10", "close": 33.05, "volume": 1252030.0}, {"date": "2021-06-11", "close": 33.64, "volume": 879972.0}, {"date": "2021-06-14", "close": 33.14, "volume": 989832.0}, {"date": "2021-06-15", "close": 34.28, "volume": 727701.0}, {"date": "2021-06-16", "close": 33.53, "volume": 1480301.0}, {"date": "2021-06-17", "close": 32.62, "volume": 2196549.0}, {"date": "2021-06-18", "close": 31.66, "volume": 2508641.0}, {"date": "2021-06-21", "close": 33.92, "volume": 1191700.0}, {"date": "2021-06-22", "close": 34.51, "volume": 1943141.0}, {"date": "2021-06-23", "close": 36.05, "volume": 2067971.0}, {"date": "2021-06-24", "close": 36.14, "volume": 1236792.0}, {"date": "2021-06-25", "close": 37.02, "volume": 6631599.0}, {"date": "2021-06-28", "close": 34.67, "volume": 1889622.0}, {"date": "2021-06-29", "close": 35.54, "volume": 902052.0}, {"date": "2021-06-30", "close": 36.01, "volume": 912336.0}, {"date": "2021-07-01", "close": 36.69, "volume": 1298088.0}, {"date": "2021-07-02", "close": 35.85, "volume": 754983.0}, {"date": "2021-07-06", "close": 34.2, "volume": 1229417.0}, {"date": "2021-07-07", "close": 33.33, "volume": 936944.0}, {"date": "2021-07-08", "close": 34.06, "volume": 1021212.0}, {"date": "2021-07-09", "close": 35.39, "volume": 884672.0}, {"date": "2021-07-12", "close": 35.37, "volume": 552693.0}, {"date": "2021-07-13", "close": 35.54, "volume": 752629.0}, {"date": "2021-07-14", "close": 33.61, "volume": 2012265.0}, {"date": "2021-07-15", "close": 32.57, "volume": 1858586.0}, {"date": "2021-07-16", "close": 31.76, "volume": 1433126.0}, {"date": "2021-07-19", "close": 28.75, "volume": 3403467.0}, {"date": "2021-07-20", "close": 29.85, "volume": 1715604.0}, {"date": "2021-07-21", "close": 31.87, "volume": 1719593.0}, {"date": "2021-07-22", "close": 31.67, "volume": 1360891.0}, {"date": "2021-07-23", "close": 30.78, "volume": 1150957.0}, {"date": "2021-07-26", "close": 31.83, "volume": 1021775.0}, {"date": "2021-07-27", "close": 30.48, "volume": 1347715.0}, {"date": "2021-07-28", "close": 31.87, "volume": 2406541.0}, {"date": "2021-07-29", "close": 30.9, "volume": 1244450.0}, {"date": "2021-07-30", "close": 30.9, "volume": 1053751.0}, {"date": "2021-08-02", "close": 29.78, "volume": 1410466.0}, {"date": "2021-08-03", "close": 29.65, "volume": 1782169.0}, {"date": "2021-08-04", "close": 27.93, "volume": 1885797.0}, {"date": "2021-08-05", "close": 29.25, "volume": 1363437.0}, {"date": "2021-08-06", "close": 29.4, "volume": 905551.0}, {"date": "2021-08-09", "close": 28.18, "volume": 1039483.0}, {"date": "2021-08-10", "close": 29.36, "volume": 950121.0}, {"date": "2021-08-11", "close": 28.86, "volume": 1275571.0}, {"date": "2021-08-12", "close": 28.59, "volume": 919905.0}, {"date": "2021-08-13", "close": 27.6, "volume": 850595.0}, {"date": "2021-08-16", "close": 26.75, "volume": 1201406.0}, {"date": "2021-08-17", "close": 27.41, "volume": 1468182.0}, {"date": "2021-08-18", "close": 26.18, "volume": 1289016.0}, {"date": "2021-08-19", "close": 25.67, "volume": 2443971.0}, {"date": "2021-08-20", "close": 25.59, "volume": 1490756.0}, {"date": "2021-08-23", "close": 26.91, "volume": 1857654.0}, {"date": "2021-08-24", "close": 27.67, "volume": 1270271.0}, {"date": "2021-08-25", "close": 27.64, "volume": 903532.0}, {"date": "2021-08-26", "close": 27.08, "volume": 1228621.0}, {"date": "2021-08-27", "close": 28.68, "volume": 1276319.0}, {"date": "2021-08-30", "close": 28.62, "volume": 1276764.0}, {"date": "2021-08-31", "close": 28.75, "volume": 1140616.0}, {"date": "2021-09-01", "close": 28.51, "volume": 1133850.0}, {"date": "2021-09-02", "close": 28.88, "volume": 1345572.0}, {"date": "2021-09-03", "close": 28.29, "volume": 974696.0}, {"date": "2021-09-07", "close": 28.32, "volume": 721081.0}, {"date": "2021-09-08", "close": 28.19, "volume": 1141493.0}, {"date": "2021-09-09", "close": 28.66, "volume": 992883.0}, {"date": "2021-09-10", "close": 28.63, "volume": 716831.0}, {"date": "2021-09-13", "close": 29.56, "volume": 1553227.0}, {"date": "2021-09-14", "close": 28.86, "volume": 1040111.0}, {"date": "2021-09-15", "close": 30.82, "volume": 3399557.0}, {"date": "2021-09-16", "close": 31.15, "volume": 1600732.0}, {"date": "2021-09-17", "close": 30.84, "volume": 2776329.0}, {"date": "2021-09-20", "close": 29.55, "volume": 1260901.0}, {"date": "2021-09-21", "close": 30.07, "volume": 995757.0}, {"date": "2021-09-22", "close": 32.46, "volume": 2411668.0}, {"date": "2021-09-23", "close": 34.17, "volume": 1699133.0}, {"date": "2021-09-24", "close": 33.5, "volume": 1315393.0}, {"date": "2021-09-27", "close": 36.24, "volume": 2092289.0}, {"date": "2021-09-28", "close": 37.15, "volume": 2691097.0}, {"date": "2021-09-29", "close": 38.4, "volume": 2569959.0}, {"date": "2021-09-30", "close": 38.04, "volume": 2181380.0}, {"date": "2021-10-01", "close": 39.51, "volume": 2896905.0}, {"date": "2021-10-04", "close": 40.46, "volume": 2437432.0}, {"date": "2021-10-05", "close": 41.08, "volume": 2421686.0}, {"date": "2021-10-06", "close": 38.67, "volume": 2571948.0}, {"date": "2021-10-07", "close": 41.0, "volume": 1859187.0}, {"date": "2021-10-08", "close": 42.18, "volume": 1448474.0}, {"date": "2021-10-11", "close": 42.75, "volume": 1779548.0}, {"date": "2021-10-12", "close": 42.39, "volume": 979811.0}, {"date": "2021-10-13", "close": 41.67, "volume": 1383115.0}, {"date": "2021-10-14", "close": 41.87, "volume": 1417649.0}, {"date": "2021-10-15", "close": 41.6, "volume": 1345260.0}, {"date": "2021-10-18", "close": 43.82, "volume": 2288645.0}, {"date": "2021-10-19", "close": 42.98, "volume": 1349422.0}, {"date": "2021-10-20", "close": 44.73, "volume": 1858931.0}, {"date": "2021-10-21", "close": 43.3, "volume": 1415698.0}, {"date": "2021-10-22", "close": 43.74, "volume": 1621121.0}, {"date": "2021-10-25", "close": 44.81, "volume": 1527703.0}, {"date": "2021-10-26", "close": 45.55, "volume": 1388417.0}, {"date": "2021-10-27", "close": 43.63, "volume": 2521740.0}, {"date": "2021-10-28", "close": 42.32, "volume": 2037046.0}, {"date": "2021-10-29", "close": 41.85, "volume": 1325704.0}, {"date": "2021-11-01", "close": 43.66, "volume": 1405878.0}, {"date": "2021-11-02", "close": 43.14, "volume": 1215726.0}, {"date": "2021-11-03", "close": 41.97, "volume": 1342427.0}, {"date": "2021-11-04", "close": 42.26, "volume": 1115189.0}, {"date": "2021-11-05", "close": 43.68, "volume": 932942.0}, {"date": "2021-11-08", "close": 44.96, "volume": 1268324.0}, {"date": "2021-11-09", "close": 45.39, "volume": 1225448.0}, {"date": "2021-11-10", "close": 43.32, "volume": 1586410.0}, {"date": "2021-11-11", "close": 44.45, "volume": 1087795.0}, {"date": "2021-11-12", "close": 43.88, "volume": 905523.0}, {"date": "2021-11-15", "close": 45.11, "volume": 1010074.0}, {"date": "2021-11-16", "close": 44.4, "volume": 922492.0}, {"date": "2021-11-17", "close": 41.6, "volume": 1347391.0}, {"date": "2021-11-18", "close": 42.51, "volume": 1059806.0}, {"date": "2021-11-19", "close": 40.75, "volume": 1584789.0}, {"date": "2021-11-22", "close": 41.81, "volume": 1185150.0}, {"date": "2021-11-23", "close": 43.84, "volume": 2060205.0}, {"date": "2021-11-24", "close": 44.47, "volume": 782498.0}, {"date": "2021-11-26", "close": 38.8, "volume": 2212915.0}, {"date": "2021-11-29", "close": 40.26, "volume": 1551464.0}, {"date": "2021-11-30", "close": 39.27, "volume": 1580544.0}, {"date": "2021-12-01", "close": 35.31, "volume": 2445769.0}, {"date": "2021-12-02", "close": 37.36, "volume": 1846790.0}, {"date": "2021-12-03", "close": 36.52, "volume": 1126091.0}, {"date": "2021-12-06", "close": 38.42, "volume": 1369709.0}, {"date": "2021-12-07", "close": 40.72, "volume": 1445461.0}, {"date": "2021-12-08", "close": 41.54, "volume": 1241560.0}, {"date": "2021-12-09", "close": 40.43, "volume": 1343144.0}, {"date": "2021-12-10", "close": 39.64, "volume": 1856966.0}, {"date": "2021-12-13", "close": 37.18, "volume": 1528830.0}, {"date": "2021-12-14", "close": 36.72, "volume": 1183805.0}, {"date": "2021-12-15", "close": 36.86, "volume": 1593758.0}, {"date": "2021-12-16", "close": 36.39, "volume": 1003716.0}, {"date": "2021-12-17", "close": 36.18, "volume": 4083375.0}, {"date": "2021-12-20", "close": 34.66, "volume": 1515860.0}, {"date": "2021-12-21", "close": 36.82, "volume": 1968631.0}, {"date": "2021-12-22", "close": 37.33, "volume": 1205688.0}, {"date": "2021-12-23", "close": 37.23, "volume": 849846.0}, {"date": "2021-12-27", "close": 39.25, "volume": 801774.0}, {"date": "2021-12-28", "close": 38.32, "volume": 832265.0}, {"date": "2021-12-29", "close": 38.01, "volume": 518280.0}, {"date": "2021-12-30", "close": 36.94, "volume": 722836.0}, {"date": "2021-12-31", "close": 36.92, "volume": 895198.0}, {"date": "2022-01-03", "close": 38.98, "volume": 1290300.0}, {"date": "2022-01-04", "close": 43.26, "volume": 2579027.0}, {"date": "2022-01-05", "close": 40.94, "volume": 1652258.0}, {"date": "2022-01-06", "close": 42.08, "volume": 1261821.0}, {"date": "2022-01-07", "close": 41.24, "volume": 1106272.0}, {"date": "2022-01-10", "close": 40.75, "volume": 1802512.0}, {"date": "2022-01-11", "close": 41.88, "volume": 2063997.0}, {"date": "2022-01-12", "close": 43.27, "volume": 1947316.0}, {"date": "2022-01-13", "close": 42.74, "volume": 2176665.0}, {"date": "2022-01-14", "close": 45.32, "volume": 1429833.0}, {"date": "2022-01-18", "close": 43.94, "volume": 3150545.0}, {"date": "2022-01-19", "close": 44.46, "volume": 1527689.0}, {"date": "2022-01-20", "close": 42.89, "volume": 1578778.0}, {"date": "2022-01-21", "close": 40.29, "volume": 2097048.0}, {"date": "2022-01-24", "close": 41.9, "volume": 1830032.0}, {"date": "2022-01-25", "close": 44.86, "volume": 1391380.0}, {"date": "2022-01-26", "close": 44.79, "volume": 2130780.0}, {"date": "2022-01-27", "close": 44.24, "volume": 1494342.0}, {"date": "2022-01-28", "close": 45.25, "volume": 1397378.0}, {"date": "2022-01-31", "close": 44.77, "volume": 1315569.0}, {"date": "2022-02-01", "close": 45.82, "volume": 1260770.0}, {"date": "2022-02-02", "close": 46.31, "volume": 1414063.0}, {"date": "2022-02-03", "close": 45.6, "volume": 1339651.0}, {"date": "2022-02-04", "close": 46.01, "volume": 2313236.0}, {"date": "2022-02-07", "close": 44.5, "volume": 1457900.0}, {"date": "2022-02-08", "close": 41.99, "volume": 1656325.0}, {"date": "2022-02-09", "close": 43.07, "volume": 972651.0}, {"date": "2022-02-10", "close": 42.83, "volume": 1389588.0}, {"date": "2022-02-11", "close": 44.33, "volume": 1490534.0}, {"date": "2022-02-14", "close": 44.5, "volume": 2312127.0}, {"date": "2022-02-15", "close": 43.17, "volume": 1491483.0}, {"date": "2022-02-16", "close": 43.82, "volume": 1495289.0}, {"date": "2022-02-17", "close": 43.78, "volume": 1276878.0}, {"date": "2022-02-18", "close": 44.69, "volume": 1666183.0}, {"date": "2022-02-22", "close": 43.3, "volume": 2355172.0}, {"date": "2022-02-23", "close": 43.74, "volume": 4599927.0}, {"date": "2022-02-24", "close": 46.59, "volume": 3534539.0}, {"date": "2022-02-25", "close": 45.68, "volume": 2292216.0}, {"date": "2022-02-28", "close": 49.6, "volume": 2412039.0}, {"date": "2022-03-01", "close": 50.82, "volume": 2549969.0}, {"date": "2022-03-02", "close": 51.46, "volume": 1887309.0}, {"date": "2022-03-03", "close": 51.28, "volume": 1688853.0}, {"date": "2022-03-04", "close": 53.57, "volume": 1728422.0}, {"date": "2022-03-07", "close": 54.06, "volume": 2769451.0}, {"date": "2022-03-08", "close": 52.27, "volume": 2343094.0}, {"date": "2022-03-09", "close": 52.73, "volume": 2164082.0}, {"date": "2022-03-10", "close": 54.26, "volume": 1362232.0}, {"date": "2022-03-11", "close": 53.27, "volume": 1368191.0}, {"date": "2022-03-14", "close": 50.91, "volume": 2001860.0}, {"date": "2022-03-15", "close": 50.43, "volume": 1639619.0}, {"date": "2022-03-16", "close": 50.14, "volume": 1519436.0}, {"date": "2022-03-17", "close": 52.68, "volume": 1120773.0}, {"date": "2022-03-18", "close": 52.81, "volume": 2224941.0}, {"date": "2022-03-21", "close": 54.99, "volume": 1119269.0}, {"date": "2022-03-22", "close": 54.0, "volume": 1062719.0}, {"date": "2022-03-23", "close": 54.65, "volume": 949798.0}, {"date": "2022-03-24", "close": 54.95, "volume": 867705.0}, {"date": "2022-03-25", "close": 56.39, "volume": 1960249.0}, {"date": "2022-03-28", "close": 55.36, "volume": 1694549.0}, {"date": "2022-03-29", "close": 55.51, "volume": 1592736.0}, {"date": "2022-03-30", "close": 53.98, "volume": 5975177.0}, {"date": "2022-03-31", "close": 52.98, "volume": 4953589.0}, {"date": "2022-04-01", "close": 55.76, "volume": 24424140.0}, {"date": "2022-04-04", "close": 55.0, "volume": 3134164.0}, {"date": "2022-04-05", "close": 53.07, "volume": 2175007.0}, {"date": "2022-04-06", "close": 53.24, "volume": 1623578.0}, {"date": "2022-04-07", "close": 53.65, "volume": 1776351.0}, {"date": "2022-04-08", "close": 55.56, "volume": 1693763.0}, {"date": "2022-04-11", "close": 54.64, "volume": 1588375.0}, {"date": "2022-04-12", "close": 56.01, "volume": 2207525.0}, {"date": "2022-04-13", "close": 57.19, "volume": 1618532.0}, {"date": "2022-04-14", "close": 57.23, "volume": 1636722.0}, {"date": "2022-04-18", "close": 58.72, "volume": 2413761.0}, {"date": "2022-04-19", "close": 57.61, "volume": 1608099.0}, {"date": "2022-04-20", "close": 58.13, "volume": 1192069.0}, {"date": "2022-04-21", "close": 54.72, "volume": 1868199.0}, {"date": "2022-04-22", "close": 52.29, "volume": 1806304.0}, {"date": "2022-04-25", "close": 51.08, "volume": 2911149.0}, {"date": "2022-04-26", "close": 50.59, "volume": 1823491.0}, {"date": "2022-04-27", "close": 49.96, "volume": 1989055.0}, {"date": "2022-04-28", "close": 50.47, "volume": 1707749.0}, {"date": "2022-04-29", "close": 48.82, "volume": 1833282.0}, {"date": "2022-05-02", "close": 49.3, "volume": 1717889.0}, {"date": "2022-05-03", "close": 52.22, "volume": 1587139.0}, {"date": "2022-05-04", "close": 54.55, "volume": 1684101.0}, {"date": "2022-05-05", "close": 52.43, "volume": 1391720.0}, {"date": "2022-05-06", "close": 52.45, "volume": 1703576.0}, {"date": "2022-05-09", "close": 46.17, "volume": 2520376.0}, {"date": "2022-05-10", "close": 46.43, "volume": 1680266.0}, {"date": "2022-05-11", "close": 45.58, "volume": 1943105.0}, {"date": "2022-05-12", "close": 45.68, "volume": 1699130.0}, {"date": "2022-05-13", "close": 48.39, "volume": 1820838.0}, {"date": "2022-05-16", "close": 49.4, "volume": 1430075.0}, {"date": "2022-05-17", "close": 50.64, "volume": 1203037.0}, {"date": "2022-05-18", "close": 49.22, "volume": 1486418.0}, {"date": "2022-05-19", "close": 49.92, "volume": 1205565.0}, {"date": "2022-05-20", "close": 50.39, "volume": 1247395.0}, {"date": "2022-05-23", "close": 52.45, "volume": 1341094.0}, {"date": "2022-05-24", "close": 53.21, "volume": 1466928.0}, {"date": "2022-05-25", "close": 55.73, "volume": 1116888.0}, {"date": "2022-05-26", "close": 58.13, "volume": 1835118.0}, {"date": "2022-05-27", "close": 61.86, "volume": 1975860.0}, {"date": "2022-05-31", "close": 60.9, "volume": 2212008.0}, {"date": "2022-06-01", "close": 63.26, "volume": 1360305.0}, {"date": "2022-06-02", "close": 62.58, "volume": 1475303.0}, {"date": "2022-06-03", "close": 62.75, "volume": 1287506.0}, {"date": "2022-06-06", "close": 63.71, "volume": 1236899.0}, {"date": "2022-06-07", "close": 66.56, "volume": 1499728.0}, {"date": "2022-06-08", "close": 66.19, "volume": 1598769.0}, {"date": "2022-06-09", "close": 66.16, "volume": 1072774.0}, {"date": "2022-06-10", "close": 65.23, "volume": 1644233.0}, {"date": "2022-06-13", "close": 60.63, "volume": 1656841.0}, {"date": "2022-06-14", "close": 61.39, "volume": 1484959.0}, {"date": "2022-06-15", "close": 60.07, "volume": 1322112.0}, {"date": "2022-06-16", "close": 56.04, "volume": 1861087.0}, {"date": "2022-06-17", "close": 51.2, "volume": 4289360.0}, {"date": "2022-06-21", "close": 53.64, "volume": 1430483.0}, {"date": "2022-06-22", "close": 48.72, "volume": 1612326.0}, {"date": "2022-06-23", "close": 46.63, "volume": 2095964.0}, {"date": "2022-06-24", "close": 47.01, "volume": 3496736.0}, {"date": "2022-06-27", "close": 49.4, "volume": 2101626.0}, {"date": "2022-06-28", "close": 51.33, "volume": 1566711.0}, {"date": "2022-06-29", "close": 48.93, "volume": 1458040.0}, {"date": "2022-06-30", "close": 46.59, "volume": 1495718.0}, {"date": "2022-07-01", "close": 46.76, "volume": 1358971.0}, {"date": "2022-07-05", "close": 43.81, "volume": 1885974.0}, {"date": "2022-07-06", "close": 43.94, "volume": 2019728.0}, {"date": "2022-07-07", "close": 46.85, "volume": 1133693.0}, {"date": "2022-07-08", "close": 46.63, "volume": 1165891.0}, {"date": "2022-07-11", "close": 45.89, "volume": 1365002.0}, {"date": "2022-07-12", "close": 43.88, "volume": 1133320.0}, {"date": "2022-07-13", "close": 44.5, "volume": 1184100.0}, {"date": "2022-07-14", "close": 43.5, "volume": 1173398.0}, {"date": "2022-07-15", "close": 43.91, "volume": 1353975.0}, {"date": "2022-07-18", "close": 45.78, "volume": 1269891.0}, {"date": "2022-07-19", "close": 47.91, "volume": 884496.0}, {"date": "2022-07-20", "close": 50.03, "volume": 1003512.0}, {"date": "2022-07-21", "close": 48.91, "volume": 1027519.0}, {"date": "2022-07-22", "close": 47.76, "volume": 1053763.0}, {"date": "2022-07-25", "close": 51.35, "volume": 1276769.0}, {"date": "2022-07-26", "close": 51.29, "volume": 2085048.0}, {"date": "2022-07-27", "close": 55.71, "volume": 3037098.0}, {"date": "2022-07-28", "close": 56.57, "volume": 1456686.0}, {"date": "2022-07-29", "close": 57.78, "volume": 1352256.0}, {"date": "2022-08-01", "close": 56.87, "volume": 1138890.0}, {"date": "2022-08-02", "close": 57.13, "volume": 1009113.0}, {"date": "2022-08-03", "close": 55.18, "volume": 1059014.0}, {"date": "2022-08-04", "close": 51.93, "volume": 1169829.0}, {"date": "2022-08-05", "close": 53.74, "volume": 656975.0}, {"date": "2022-08-08", "close": 54.14, "volume": 772984.0}, {"date": "2022-08-09", "close": 54.93, "volume": 896350.0}, {"date": "2022-08-10", "close": 57.26, "volume": 1456233.0}, {"date": "2022-08-11", "close": 60.25, "volume": 1473756.0}, {"date": "2022-08-12", "close": 60.78, "volume": 743331.0}, {"date": "2022-08-15", "close": 58.68, "volume": 947289.0}, {"date": "2022-08-16", "close": 56.93, "volume": 968575.0}, {"date": "2022-08-17", "close": 57.85, "volume": 853095.0}, {"date": "2022-08-18", "close": 60.57, "volume": 1051973.0}, {"date": "2022-08-19", "close": 59.59, "volume": 1042416.0}, {"date": "2022-08-22", "close": 59.46, "volume": 777366.0}, {"date": "2022-08-23", "close": 61.42, "volume": 1262780.0}, {"date": "2022-08-24", "close": 62.68, "volume": 1428326.0}, {"date": "2022-08-25", "close": 62.73, "volume": 705423.0}, {"date": "2022-08-26", "close": 61.51, "volume": 880917.0}, {"date": "2022-08-29", "close": 62.69, "volume": 1120968.0}, {"date": "2022-08-30", "close": 59.54, "volume": 850182.0}, {"date": "2022-08-31", "close": 59.6, "volume": 1047393.0}, {"date": "2022-09-01", "close": 57.55, "volume": 1064591.0}, {"date": "2022-09-02", "close": 58.37, "volume": 1249130.0}, {"date": "2022-09-06", "close": 57.35, "volume": 1093213.0}, {"date": "2022-09-07", "close": 56.04, "volume": 1156342.0}, {"date": "2022-09-08", "close": 56.5, "volume": 817114.0}, {"date": "2022-09-09", "close": 58.32, "volume": 1013872.0}, {"date": "2022-09-12", "close": 59.46, "volume": 949382.0}, {"date": "2022-09-13", "close": 58.32, "volume": 927621.0}, {"date": "2022-09-14", "close": 61.53, "volume": 1688393.0}, {"date": "2022-09-15", "close": 58.57, "volume": 1027132.0}, {"date": "2022-09-16", "close": 56.8, "volume": 2629106.0}, {"date": "2022-09-19", "close": 56.34, "volume": 986235.0}, {"date": "2022-09-20", "close": 55.39, "volume": 1006567.0}, {"date": "2022-09-21", "close": 54.37, "volume": 1309765.0}, {"date": "2022-09-22", "close": 53.71, "volume": 916682.0}, {"date": "2022-09-23", "close": 49.39, "volume": 1966763.0}, {"date": "2022-09-26", "close": 45.41, "volume": 1766687.0}, {"date": "2022-09-27", "close": 45.69, "volume": 1253213.0}, {"date": "2022-09-28", "close": 48.91, "volume": 1893018.0}, {"date": "2022-09-29", "close": 49.16, "volume": 1822312.0}, {"date": "2022-09-30", "close": 48.92, "volume": 1864966.0}, {"date": "2022-10-03", "close": 53.82, "volume": 1562912.0}, {"date": "2022-10-04", "close": 57.46, "volume": 1310298.0}, {"date": "2022-10-05", "close": 60.11, "volume": 1471566.0}, {"date": "2022-10-06", "close": 62.55, "volume": 1581515.0}, {"date": "2022-10-07", "close": 62.18, "volume": 1405529.0}, {"date": "2022-10-10", "close": 61.44, "volume": 1041906.0}, {"date": "2022-10-11", "close": 60.09, "volume": 1166718.0}, {"date": "2022-10-12", "close": 61.64, "volume": 1449229.0}, {"date": "2022-10-13", "close": 63.5, "volume": 1376809.0}, {"date": "2022-10-14", "close": 60.05, "volume": 950533.0}, {"date": "2022-10-17", "close": 61.98, "volume": 1401949.0}, {"date": "2022-10-18", "close": 61.9, "volume": 1389757.0}, {"date": "2022-10-19", "close": 65.21, "volume": 1611378.0}, {"date": "2022-10-20", "close": 64.6, "volume": 1027561.0}, {"date": "2022-10-21", "close": 67.32, "volume": 1482575.0}, {"date": "2022-10-24", "close": 66.71, "volume": 1175734.0}, {"date": "2022-10-25", "close": 67.8, "volume": 1176302.0}, {"date": "2022-10-26", "close": 68.14, "volume": 2129178.0}, {"date": "2022-10-27", "close": 66.04, "volume": 1508937.0}, {"date": "2022-10-28", "close": 65.92, "volume": 1006578.0}, {"date": "2022-10-31", "close": 66.45, "volume": 919463.0}, {"date": "2022-11-01", "close": 68.46, "volume": 1512665.0}, {"date": "2022-11-02", "close": 67.37, "volume": 1412912.0}, {"date": "2022-11-03", "close": 68.48, "volume": 1012774.0}, {"date": "2022-11-04", "close": 70.63, "volume": 1547457.0}, {"date": "2022-11-07", "close": 73.37, "volume": 1432283.0}, {"date": "2022-11-08", "close": 72.27, "volume": 1009508.0}, {"date": "2022-11-09", "close": 65.47, "volume": 1365577.0}, {"date": "2022-11-10", "close": 68.33, "volume": 1227781.0}, {"date": "2022-11-11", "close": 70.27, "volume": 1100216.0}, {"date": "2022-11-14", "close": 69.29, "volume": 746067.0}, {"date": "2022-11-15", "close": 71.3, "volume": 880153.0}, {"date": "2022-11-16", "close": 69.08, "volume": 768561.0}, {"date": "2022-11-17", "close": 68.77, "volume": 657233.0}, {"date": "2022-11-18", "close": 67.68, "volume": 879090.0}, {"date": "2022-11-21", "close": 66.15, "volume": 1279648.0}, {"date": "2022-11-22", "close": 68.93, "volume": 586477.0}, {"date": "2022-11-23", "close": 66.74, "volume": 556657.0}, {"date": "2022-11-25", "close": 66.54, "volume": 237072.0}, {"date": "2022-11-28", "close": 64.48, "volume": 798840.0}, {"date": "2022-11-29", "close": 65.65, "volume": 576556.0}, {"date": "2022-11-30", "close": 66.36, "volume": 929673.0}, {"date": "2022-12-01", "close": 65.66, "volume": 769058.0}, {"date": "2022-12-02", "close": 65.84, "volume": 920898.0}, {"date": "2022-12-05", "close": 61.46, "volume": 1040067.0}, {"date": "2022-12-06", "close": 59.29, "volume": 1117677.0}, {"date": "2022-12-07", "close": 59.03, "volume": 651225.0}, {"date": "2022-12-08", "close": 56.97, "volume": 990298.0}, {"date": "2022-12-09", "close": 54.73, "volume": 1105925.0}, {"date": "2022-12-12", "close": 56.74, "volume": 1107219.0}, {"date": "2022-12-13", "close": 57.9, "volume": 1062142.0}, {"date": "2022-12-14", "close": 57.68, "volume": 1123560.0}, {"date": "2022-12-15", "close": 56.78, "volume": 1086480.0}, {"date": "2022-12-16", "close": 55.08, "volume": 2428945.0}, {"date": "2022-12-19", "close": 54.55, "volume": 1078419.0}, {"date": "2022-12-20", "close": 55.54, "volume": 761535.0}, {"date": "2022-12-21", "close": 57.35, "volume": 811824.0}, {"date": "2022-12-22", "close": 54.81, "volume": 898903.0}, {"date": "2022-12-23", "close": 57.11, "volume": 797112.0}, {"date": "2022-12-27", "close": 57.59, "volume": 779535.0}, {"date": "2022-12-28", "close": 55.3, "volume": 826528.0}, {"date": "2022-12-29", "close": 57.25, "volume": 768102.0}, {"date": "2022-12-30", "close": 57.24, "volume": 1414401.0}, {"date": "2023-01-03", "close": 53.16, "volume": 1275286.0}, {"date": "2023-01-04", "close": 53.78, "volume": 929992.0}, {"date": "2023-01-05", "close": 53.34, "volume": 658071.0}, {"date": "2023-01-06", "close": 54.82, "volume": 584644.0}, {"date": "2023-01-09", "close": 56.32, "volume": 641370.0}, {"date": "2023-01-10", "close": 56.89, "volume": 639976.0}, {"date": "2023-01-11", "close": 57.79, "volume": 695526.0}, {"date": "2023-01-12", "close": 59.99, "volume": 1076510.0}, {"date": "2023-01-13", "close": 60.0, "volume": 804093.0}, {"date": "2023-01-17", "close": 59.97, "volume": 610526.0}, {"date": "2023-01-18", "close": 59.0, "volume": 998776.0}, {"date": "2023-01-19", "close": 60.54, "volume": 791288.0}, {"date": "2023-01-20", "close": 61.67, "volume": 641176.0}, {"date": "2023-01-23", "close": 62.4, "volume": 766238.0}, {"date": "2023-01-24", "close": 63.45, "volume": 1741901.0}, {"date": "2023-01-25", "close": 65.98, "volume": 1523551.0}, {"date": "2023-01-26", "close": 68.74, "volume": 1458515.0}, {"date": "2023-01-27", "close": 67.28, "volume": 1591132.0}, {"date": "2023-01-30", "close": 64.32, "volume": 975290.0}, {"date": "2023-01-31", "close": 66.16, "volume": 857809.0}, {"date": "2023-02-01", "close": 64.38, "volume": 1269834.0}, {"date": "2023-02-02", "close": 61.43, "volume": 1344114.0}, {"date": "2023-02-03", "close": 62.17, "volume": 1149676.0}, {"date": "2023-02-06", "close": 60.54, "volume": 894394.0}, {"date": "2023-02-07", "close": 63.92, "volume": 986755.0}, {"date": "2023-02-08", "close": 63.16, "volume": 666942.0}, {"date": "2023-02-09", "close": 60.95, "volume": 1041696.0}, {"date": "2023-02-10", "close": 64.83, "volume": 961824.0}, {"date": "2023-02-13", "close": 64.63, "volume": 658073.0}, {"date": "2023-02-14", "close": 65.46, "volume": 804931.0}, {"date": "2023-02-15", "close": 63.79, "volume": 978404.0}, {"date": "2023-02-16", "close": 62.03, "volume": 779344.0}, {"date": "2023-02-17", "close": 58.99, "volume": 1634630.0}, {"date": "2023-02-21", "close": 58.05, "volume": 1396110.0}, {"date": "2023-02-22", "close": 52.38, "volume": 5253316.0}, {"date": "2023-02-23", "close": 54.1, "volume": 1942080.0}, {"date": "2023-02-24", "close": 55.05, "volume": 1789487.0}, {"date": "2023-02-27", "close": 55.44, "volume": 1160360.0}, {"date": "2023-02-28", "close": 53.79, "volume": 1552180.0}, {"date": "2023-03-01", "close": 55.35, "volume": 1032100.0}, {"date": "2023-03-02", "close": 56.65, "volume": 1063816.0}, {"date": "2023-03-03", "close": 57.83, "volume": 1523764.0}, {"date": "2023-03-06", "close": 57.14, "volume": 1831172.0}, {"date": "2023-03-07", "close": 55.66, "volume": 958871.0}, {"date": "2023-03-08", "close": 54.01, "volume": 1127097.0}, {"date": "2023-03-09", "close": 52.72, "volume": 1077121.0}, {"date": "2023-03-10", "close": 51.0, "volume": 1021601.0}, {"date": "2023-03-13", "close": 48.89, "volume": 1916492.0}, {"date": "2023-03-14", "close": 48.42, "volume": 1606128.0}, {"date": "2023-03-15", "close": 44.32, "volume": 2753576.0}, {"date": "2023-03-16", "close": 45.6, "volume": 1642018.0}, {"date": "2023-03-17", "close": 43.45, "volume": 3141278.0}, {"date": "2023-03-20", "close": 45.56, "volume": 1862373.0}, {"date": "2023-03-21", "close": 47.8, "volume": 1778159.0}, {"date": "2023-03-22", "close": 45.78, "volume": 1620559.0}, {"date": "2023-03-23", "close": 45.0, "volume": 1967923.0}, {"date": "2023-03-24", "close": 44.63, "volume": 3415008.0}, {"date": "2023-03-27", "close": 46.81, "volume": 1269685.0}, {"date": "2023-03-28", "close": 46.9, "volume": 1054488.0}, {"date": "2023-03-29", "close": 47.6, "volume": 1135315.0}, {"date": "2023-03-30", "close": 47.59, "volume": 2076069.0}, {"date": "2023-03-31", "close": 47.65, "volume": 1271667.0}, {"date": "2023-04-03", "close": 51.27, "volume": 2488985.0}, {"date": "2023-04-04", "close": 50.17, "volume": 1443359.0}, {"date": "2023-04-05", "close": 50.49, "volume": 1067617.0}, {"date": "2023-04-06", "close": 50.47, "volume": 1092098.0}, {"date": "2023-04-10", "close": 52.13, "volume": 1402934.0}, {"date": "2023-04-11", "close": 52.31, "volume": 1474943.0}, {"date": "2023-04-12", "close": 51.84, "volume": 903598.0}, {"date": "2023-04-13", "close": 52.37, "volume": 885185.0}, {"date": "2023-04-14", "close": 52.8, "volume": 1160452.0}, {"date": "2023-04-17", "close": 51.76, "volume": 935324.0}, {"date": "2023-04-18", "close": 51.25, "volume": 789218.0}, {"date": "2023-04-19", "close": 50.83, "volume": 1374930.0}, {"date": "2023-04-20", "close": 50.07, "volume": 1320404.0}, {"date": "2023-04-21", "close": 49.13, "volume": 761713.0}, {"date": "2023-04-24", "close": 50.82, "volume": 1198944.0}, {"date": "2023-04-25", "close": 49.07, "volume": 1773407.0}, {"date": "2023-04-26", "close": 47.33, "volume": 2416409.0}, {"date": "2023-04-27", "close": 47.52, "volume": 1203848.0}, {"date": "2023-04-28", "close": 49.03, "volume": 1197043.0}, {"date": "2023-05-01", "close": 48.51, "volume": 1146786.0}, {"date": "2023-05-02", "close": 45.02, "volume": 1168325.0}, {"date": "2023-05-03", "close": 43.29, "volume": 2153404.0}, {"date": "2023-05-04", "close": 42.39, "volume": 1426004.0}, {"date": "2023-05-05", "close": 44.7, "volume": 1074249.0}, {"date": "2023-05-08", "close": 45.11, "volume": 989264.0}, {"date": "2023-05-09", "close": 44.12, "volume": 1058433.0}, {"date": "2023-05-10", "close": 43.9, "volume": 728243.0}, {"date": "2023-05-11", "close": 43.36, "volume": 1162463.0}, {"date": "2023-05-12", "close": 43.64, "volume": 885162.0}, {"date": "2023-05-15", "close": 44.33, "volume": 883762.0}, {"date": "2023-05-16", "close": 42.6, "volume": 761089.0}, {"date": "2023-05-17", "close": 44.18, "volume": 1182730.0}, {"date": "2023-05-18", "close": 44.68, "volume": 774331.0}, {"date": "2023-05-19", "close": 45.34, "volume": 1037898.0}, {"date": "2023-05-22", "close": 46.96, "volume": 1831238.0}, {"date": "2023-05-23", "close": 47.28, "volume": 1064737.0}, {"date": "2023-05-24", "close": 48.69, "volume": 1727277.0}, {"date": "2023-05-25", "close": 45.89, "volume": 1141800.0}, {"date": "2023-05-26", "close": 46.27, "volume": 723651.0}, {"date": "2023-05-30", "close": 44.99, "volume": 896183.0}, {"date": "2023-05-31", "close": 43.97, "volume": 1598202.0}, {"date": "2023-06-01", "close": 45.02, "volume": 878049.0}, {"date": "2023-06-02", "close": 47.33, "volume": 1261104.0}, {"date": "2023-06-05", "close": 46.85, "volume": 1082348.0}, {"date": "2023-06-06", "close": 48.86, "volume": 1301316.0}, {"date": "2023-06-07", "close": 51.73, "volume": 2640613.0}, {"date": "2023-06-08", "close": 51.5, "volume": 1370037.0}, {"date": "2023-06-09", "close": 50.8, "volume": 1103100.0}, {"date": "2023-06-12", "close": 49.83, "volume": 1168324.0}, {"date": "2023-06-13", "close": 51.33, "volume": 1531776.0}, {"date": "2023-06-14", "close": 49.78, "volume": 1161869.0}, {"date": "2023-06-15", "close": 50.34, "volume": 1337984.0}, {"date": "2023-06-16", "close": 49.95, "volume": 2115759.0}, {"date": "2023-06-20", "close": 48.74, "volume": 1315865.0}, {"date": "2023-06-21", "close": 50.17, "volume": 980899.0}, {"date": "2023-06-22", "close": 49.01, "volume": 1154477.0}, {"date": "2023-06-23", "close": 49.64, "volume": 5788986.0}, {"date": "2023-06-26", "close": 49.93, "volume": 1113240.0}, {"date": "2023-06-27", "close": 50.16, "volume": 1243635.0}, {"date": "2023-06-28", "close": 50.18, "volume": 2585193.0}, {"date": "2023-06-29", "close": 51.74, "volume": 1272277.0}, {"date": "2023-06-30", "close": 52.32, "volume": 2278719.0}, {"date": "2023-07-03", "close": 52.31, "volume": 595615.0}, {"date": "2023-07-05", "close": 51.84, "volume": 1421298.0}, {"date": "2023-07-06", "close": 50.26, "volume": 885562.0}, {"date": "2023-07-07", "close": 51.45, "volume": 3210106.0}, {"date": "2023-07-10", "close": 52.26, "volume": 1285320.0}, {"date": "2023-07-11", "close": 53.84, "volume": 1313463.0}, {"date": "2023-07-12", "close": 53.85, "volume": 2647335.0}, {"date": "2023-07-13", "close": 55.19, "volume": 1925650.0}, {"date": "2023-07-14", "close": 52.23, "volume": 1724835.0}, {"date": "2023-07-17", "close": 52.59, "volume": 1370032.0}, {"date": "2023-07-18", "close": 55.35, "volume": 1650163.0}, {"date": "2023-07-19", "close": 55.58, "volume": 1398411.0}, {"date": "2023-07-20", "close": 55.54, "volume": 1015290.0}, {"date": "2023-07-21", "close": 55.83, "volume": 1334915.0}, {"date": "2023-07-24", "close": 56.72, "volume": 1263255.0}, {"date": "2023-07-25", "close": 56.54, "volume": 1719249.0}, {"date": "2023-07-26", "close": 52.76, "volume": 5261939.0}, {"date": "2023-07-27", "close": 53.24, "volume": 2633900.0}, {"date": "2023-07-28", "close": 53.77, "volume": 1433006.0}, {"date": "2023-07-31", "close": 55.63, "volume": 1384909.0}, {"date": "2023-08-01", "close": 56.25, "volume": 1647278.0}, {"date": "2023-08-02", "close": 55.37, "volume": 1219348.0}, {"date": "2023-08-03", "close": 57.41, "volume": 1393854.0}, {"date": "2023-08-04", "close": 58.36, "volume": 1362658.0}, {"date": "2023-08-07", "close": 58.6, "volume": 895735.0}, {"date": "2023-08-08", "close": 58.93, "volume": 1035387.0}, {"date": "2023-08-09", "close": 59.01, "volume": 1299804.0}, {"date": "2023-08-10", "close": 57.95, "volume": 1054010.0}, {"date": "2023-08-11", "close": 58.63, "volume": 935964.0}, {"date": "2023-08-14", "close": 59.28, "volume": 881034.0}, {"date": "2023-08-15", "close": 57.82, "volume": 839237.0}, {"date": "2023-08-16", "close": 58.78, "volume": 2491979.0}, {"date": "2023-08-17", "close": 60.37, "volume": 1887854.0}, {"date": "2023-08-18", "close": 60.99, "volume": 1501102.0}, {"date": "2023-08-21", "close": 61.57, "volume": 1479675.0}, {"date": "2023-08-22", "close": 60.88, "volume": 1330780.0}, {"date": "2023-08-23", "close": 60.76, "volume": 889242.0}, {"date": "2023-08-24", "close": 59.95, "volume": 991109.0}, {"date": "2023-08-25", "close": 60.83, "volume": 1600889.0}, {"date": "2023-08-28", "close": 61.09, "volume": 910858.0}, {"date": "2023-08-29", "close": 61.6, "volume": 801475.0}, {"date": "2023-08-30", "close": 62.68, "volume": 1278726.0}, {"date": "2023-08-31", "close": 63.5, "volume": 1131458.0}, {"date": "2023-09-01", "close": 64.54, "volume": 1065661.0}, {"date": "2023-09-05", "close": 63.55, "volume": 1214219.0}, {"date": "2023-09-06", "close": 63.9, "volume": 922281.0}, {"date": "2023-09-07", "close": 62.85, "volume": 1348286.0}, {"date": "2023-09-08", "close": 63.34, "volume": 1268458.0}, {"date": "2023-09-11", "close": 61.12, "volume": 1709635.0}, {"date": "2023-09-12", "close": 63.19, "volume": 1470484.0}, {"date": "2023-09-13", "close": 62.66, "volume": 1071174.0}, {"date": "2023-09-14", "close": 62.88, "volume": 1068692.0}, {"date": "2023-09-15", "close": 61.56, "volume": 2698954.0}, {"date": "2023-09-18", "close": 61.3, "volume": 1220211.0}, {"date": "2023-09-19", "close": 60.3, "volume": 1307126.0}, {"date": "2023-09-20", "close": 58.03, "volume": 1620693.0}, {"date": "2023-09-21", "close": 57.44, "volume": 1043190.0}, {"date": "2023-09-22", "close": 57.26, "volume": 1005603.0}, {"date": "2023-09-25", "close": 58.37, "volume": 750908.0}, {"date": "2023-09-26", "close": 58.65, "volume": 1206386.0}, {"date": "2023-09-27", "close": 61.26, "volume": 2723692.0}, {"date": "2023-09-28", "close": 60.7, "volume": 1622802.0}, {"date": "2023-09-29", "close": 59.48, "volume": 1099966.0}, {"date": "2023-10-02", "close": 56.72, "volume": 1433332.0}, {"date": "2023-10-03", "close": 56.86, "volume": 727065.0}, {"date": "2023-10-04", "close": 54.2, "volume": 1354863.0}, {"date": "2023-10-05", "close": 53.63, "volume": 1117276.0}, {"date": "2023-10-06", "close": 55.44, "volume": 1576663.0}, {"date": "2023-10-09", "close": 59.35, "volume": 1304310.0}, {"date": "2023-10-10", "close": 59.72, "volume": 1026894.0}, {"date": "2023-10-11", "close": 59.32, "volume": 1184291.0}, {"date": "2023-10-12", "close": 60.64, "volume": 1952048.0}, {"date": "2023-10-13", "close": 63.51, "volume": 1614465.0}, {"date": "2023-10-16", "close": 63.98, "volume": 980838.0}, {"date": "2023-10-17", "close": 64.91, "volume": 1586644.0}, {"date": "2023-10-18", "close": 65.33, "volume": 1557832.0}, {"date": "2023-10-19", "close": 66.78, "volume": 2034222.0}, {"date": "2023-10-20", "close": 65.0, "volume": 1964613.0}, {"date": "2023-10-23", "close": 63.77, "volume": 1632462.0}, {"date": "2023-10-24", "close": 62.84, "volume": 1620968.0}, {"date": "2023-10-25", "close": 61.44, "volume": 3695278.0}, {"date": "2023-10-26", "close": 60.11, "volume": 1539732.0}, {"date": "2023-10-27", "close": 60.41, "volume": 1354856.0}, {"date": "2023-10-30", "close": 60.21, "volume": 1193533.0}, {"date": "2023-10-31", "close": 61.69, "volume": 1940846.0}, {"date": "2023-11-01", "close": 60.91, "volume": 1218086.0}, {"date": "2023-11-02", "close": 63.22, "volume": 922359.0}, {"date": "2023-11-03", "close": 62.46, "volume": 1202170.0}, {"date": "2023-11-06", "close": 60.33, "volume": 1173691.0}, {"date": "2023-11-07", "close": 57.7, "volume": 1689556.0}, {"date": "2023-11-08", "close": 55.44, "volume": 1733655.0}, {"date": "2023-11-09", "close": 55.42, "volume": 1337137.0}, {"date": "2023-11-10", "close": 56.47, "volume": 1072726.0}, {"date": "2023-11-13", "close": 57.77, "volume": 1414233.0}, {"date": "2023-11-14", "close": 58.26, "volume": 1237126.0}, {"date": "2023-11-15", "close": 58.31, "volume": 1109768.0}, {"date": "2023-11-16", "close": 56.16, "volume": 1665484.0}, {"date": "2023-11-17", "close": 58.11, "volume": 1446680.0}, {"date": "2023-11-20", "close": 58.39, "volume": 803583.0}, {"date": "2023-11-21", "close": 58.48, "volume": 1277159.0}, {"date": "2023-11-22", "close": 58.33, "volume": 1192518.0}, {"date": "2023-11-24", "close": 58.58, "volume": 314197.0}, {"date": "2023-11-27", "close": 57.63, "volume": 844012.0}, {"date": "2023-11-28", "close": 57.94, "volume": 841361.0}, {"date": "2023-11-29", "close": 58.04, "volume": 962169.0}, {"date": "2023-11-30", "close": 57.88, "volume": 1093177.0}, {"date": "2023-12-01", "close": 58.12, "volume": 1003237.0}, {"date": "2023-12-04", "close": 57.63, "volume": 917668.0}, {"date": "2023-12-05", "close": 55.93, "volume": 1048514.0}, {"date": "2023-12-06", "close": 53.48, "volume": 1640589.0}, {"date": "2023-12-07", "close": 52.79, "volume": 1347667.0}, {"date": "2023-12-08", "close": 54.12, "volume": 1455223.0}, {"date": "2023-12-11", "close": 53.79, "volume": 1199548.0}, {"date": "2023-12-12", "close": 52.09, "volume": 1239966.0}, {"date": "2023-12-13", "close": 54.23, "volume": 1321379.0}, {"date": "2023-12-14", "close": 56.3, "volume": 1548947.0}, {"date": "2023-12-15", "close": 56.2, "volume": 2415152.0}, {"date": "2023-12-18", "close": 57.61, "volume": 1178610.0}, {"date": "2023-12-19", "close": 58.09, "volume": 1415218.0}, {"date": "2023-12-20", "close": 56.94, "volume": 1327902.0}, {"date": "2023-12-21", "close": 57.64, "volume": 780918.0}, {"date": "2023-12-22", "close": 57.61, "volume": 803969.0}, {"date": "2023-12-26", "close": 59.26, "volume": 982511.0}, {"date": "2023-12-27", "close": 58.97, "volume": 1222536.0}, {"date": "2023-12-28", "close": 57.49, "volume": 985884.0}, {"date": "2023-12-29", "close": 56.86, "volume": 1353882.0}, {"date": "2024-01-02", "close": 57.38, "volume": 922456.0}, {"date": "2024-01-03", "close": 57.95, "volume": 1104305.0}, {"date": "2024-01-04", "close": 55.44, "volume": 1261884.0}, {"date": "2024-01-05", "close": 56.01, "volume": 912065.0}, {"date": "2024-01-08", "close": 55.63, "volume": 1284036.0}, {"date": "2024-01-09", "close": 54.57, "volume": 1115418.0}, {"date": "2024-01-10", "close": 54.78, "volume": 1158913.0}, {"date": "2024-01-11", "close": 54.66, "volume": 892824.0}, {"date": "2024-01-12", "close": 55.34, "volume": 906918.0}, {"date": "2024-01-16", "close": 53.56, "volume": 1319001.0}, {"date": "2024-01-17", "close": 53.05, "volume": 1037710.0}, {"date": "2024-01-18", "close": 53.54, "volume": 878139.0}, {"date": "2024-01-19", "close": 53.49, "volume": 1149877.0}, {"date": "2024-01-22", "close": 53.88, "volume": 1209845.0}, {"date": "2024-01-23", "close": 53.48, "volume": 1112453.0}, {"date": "2024-01-24", "close": 54.14, "volume": 860515.0}, {"date": "2024-01-25", "close": 55.36, "volume": 1095012.0}, {"date": "2024-01-26", "close": 55.4, "volume": 724037.0}, {"date": "2024-01-29", "close": 55.58, "volume": 862125.0}, {"date": "2024-01-30", "close": 56.72, "volume": 1171268.0}, {"date": "2024-01-31", "close": 54.89, "volume": 935163.0}, {"date": "2024-02-01", "close": 54.07, "volume": 1363452.0}, {"date": "2024-02-02", "close": 53.23, "volume": 916460.0}, {"date": "2024-02-05", "close": 52.88, "volume": 983566.0}, {"date": "2024-02-06", "close": 53.74, "volume": 824200.0}, {"date": "2024-02-07", "close": 54.32, "volume": 608030.0}, {"date": "2024-02-08", "close": 55.42, "volume": 1100070.0}, {"date": "2024-02-09", "close": 54.65, "volume": 1008201.0}, {"date": "2024-02-12", "close": 56.6, "volume": 1399190.0}, {"date": "2024-02-13", "close": 56.09, "volume": 1951574.0}, {"date": "2024-02-14", "close": 56.28, "volume": 1566298.0}, {"date": "2024-02-15", "close": 58.98, "volume": 1607127.0}, {"date": "2024-02-16", "close": 59.33, "volume": 1548828.0}, {"date": "2024-02-20", "close": 58.74, "volume": 2939122.0}, {"date": "2024-02-21", "close": 60.55, "volume": 3107275.0}, {"date": "2024-02-22", "close": 60.69, "volume": 1955196.0}, {"date": "2024-02-23", "close": 60.72, "volume": 949928.0}, {"date": "2024-02-26", "close": 61.25, "volume": 1054911.0}, {"date": "2024-02-27", "close": 62.2, "volume": 1575648.0}, {"date": "2024-02-28", "close": 62.7, "volume": 1302276.0}, {"date": "2024-02-29", "close": 63.15, "volume": 1313585.0}, {"date": "2024-03-01", "close": 64.44, "volume": 1203786.0}, {"date": "2024-03-04", "close": 62.81, "volume": 1021254.0}, {"date": "2024-03-05", "close": 62.86, "volume": 1119845.0}, {"date": "2024-03-06", "close": 63.6, "volume": 1170323.0}, {"date": "2024-03-07", "close": 64.41, "volume": 1418793.0}, {"date": "2024-03-08", "close": 64.47, "volume": 1062739.0}, {"date": "2024-03-11", "close": 64.73, "volume": 949007.0}, {"date": "2024-03-12", "close": 64.92, "volume": 750545.0}, {"date": "2024-03-13", "close": 66.26, "volume": 1353531.0}, {"date": "2024-03-14", "close": 66.39, "volume": 983483.0}, {"date": "2024-03-15", "close": 66.56, "volume": 2854391.0}, {"date": "2024-03-18", "close": 66.5, "volume": 1151402.0}, {"date": "2024-03-19", "close": 67.31, "volume": 1110152.0}, {"date": "2024-03-20", "close": 67.69, "volume": 1008045.0}, {"date": "2024-03-21", "close": 68.65, "volume": 1283944.0}, {"date": "2024-03-22", "close": 67.86, "volume": 792663.0}, {"date": "2024-03-25", "close": 68.55, "volume": 836377.0}, {"date": "2024-03-26", "close": 65.11, "volume": 4253979.0}, {"date": "2024-03-27", "close": 65.4, "volume": 2308725.0}, {"date": "2024-03-28", "close": 66.77, "volume": 2727452.0}, {"date": "2024-04-01", "close": 67.48, "volume": 1274661.0}, {"date": "2024-04-02", "close": 66.93, "volume": 1973093.0}, {"date": "2024-04-03", "close": 68.47, "volume": 1926167.0}, {"date": "2024-04-04", "close": 69.18, "volume": 2342085.0}, {"date": "2024-04-05", "close": 69.97, "volume": 1716320.0}, {"date": "2024-04-08", "close": 68.94, "volume": 1265937.0}, {"date": "2024-04-09", "close": 68.73, "volume": 1257607.0}, {"date": "2024-04-10", "close": 70.15, "volume": 1818676.0}, {"date": "2024-04-11", "close": 69.56, "volume": 1294137.0}, {"date": "2024-04-12", "close": 68.53, "volume": 1492865.0}, {"date": "2024-04-15", "close": 67.6, "volume": 1214472.0}, {"date": "2024-04-16", "close": 66.96, "volume": 2582237.0}, {"date": "2024-04-17", "close": 65.65, "volume": 1578688.0}, {"date": "2024-04-18", "close": 64.74, "volume": 1690546.0}, {"date": "2024-04-19", "close": 64.61, "volume": 1494783.0}, {"date": "2024-04-22", "close": 64.68, "volume": 1378380.0}, {"date": "2024-04-23", "close": 65.14, "volume": 1410445.0}, {"date": "2024-04-24", "close": 65.29, "volume": 3107392.0}, {"date": "2024-04-25", "close": 65.58, "volume": 1275038.0}, {"date": "2024-04-26", "close": 65.61, "volume": 892747.0}, {"date": "2024-04-29", "close": 66.15, "volume": 1192150.0}, {"date": "2024-04-30", "close": 62.3, "volume": 1594243.0}, {"date": "2024-05-01", "close": 61.08, "volume": 1272090.0}, {"date": "2024-05-02", "close": 62.11, "volume": 1317285.0}, {"date": "2024-05-03", "close": 63.28, "volume": 1402566.0}, {"date": "2024-05-06", "close": 64.08, "volume": 942964.0}, {"date": "2024-05-07", "close": 64.1, "volume": 1209840.0}, {"date": "2024-05-08", "close": 64.24, "volume": 939253.0}, {"date": "2024-05-09", "close": 65.0, "volume": 837247.0}, {"date": "2024-05-10", "close": 63.97, "volume": 754567.0}, {"date": "2024-05-13", "close": 62.87, "volume": 1025160.0}, {"date": "2024-05-14", "close": 63.48, "volume": 905687.0}, {"date": "2024-05-15", "close": 63.32, "volume": 999194.0}, {"date": "2024-05-16", "close": 61.65, "volume": 1167432.0}, {"date": "2024-05-17", "close": 62.08, "volume": 1014534.0}, {"date": "2024-05-20", "close": 62.41, "volume": 1037332.0}, {"date": "2024-05-21", "close": 62.5, "volume": 1160760.0}, {"date": "2024-05-22", "close": 60.63, "volume": 1187181.0}, {"date": "2024-05-23", "close": 60.06, "volume": 1001698.0}, {"date": "2024-05-24", "close": 60.59, "volume": 1133568.0}, {"date": "2024-05-28", "close": 62.04, "volume": 1310507.0}, {"date": "2024-05-29", "close": 61.72, "volume": 1686617.0}, {"date": "2024-05-30", "close": 62.17, "volume": 1692426.0}, {"date": "2024-05-31", "close": 63.45, "volume": 1409277.0}, {"date": "2024-06-03", "close": 59.21, "volume": 2207407.0}, {"date": "2024-06-04", "close": 57.85, "volume": 1921063.0}, {"date": "2024-06-05", "close": 57.8, "volume": 1465430.0}, {"date": "2024-06-06", "close": 58.43, "volume": 932597.0}, {"date": "2024-06-07", "close": 58.05, "volume": 1167617.0}, {"date": "2024-06-10", "close": 59.93, "volume": 1794301.0}, {"date": "2024-06-11", "close": 59.61, "volume": 1265365.0}, {"date": "2024-06-12", "close": 59.21, "volume": 2922319.0}, {"date": "2024-06-13", "close": 57.09, "volume": 2308573.0}, {"date": "2024-06-14", "close": 55.86, "volume": 1472273.0}, {"date": "2024-06-17", "close": 56.17, "volume": 1212580.0}, {"date": "2024-06-18", "close": 57.06, "volume": 2132213.0}, {"date": "2024-06-20", "close": 57.64, "volume": 1135785.0}, {"date": "2024-06-21", "close": 57.1, "volume": 3434315.0}, {"date": "2024-06-24", "close": 59.28, "volume": 1300744.0}, {"date": "2024-06-25", "close": 59.34, "volume": 1590689.0}, {"date": "2024-06-26", "close": 58.68, "volume": 1336606.0}, {"date": "2024-06-27", "close": 59.63, "volume": 1964935.0}, {"date": "2024-06-28", "close": 59.6, "volume": 15904500.0}, {"date": "2024-07-01", "close": 59.68, "volume": 1425776.0}, {"date": "2024-07-02", "close": 59.93, "volume": 1403198.0}, {"date": "2024-07-03", "close": 60.51, "volume": 1067971.0}, {"date": "2024-07-05", "close": 58.2, "volume": 1851426.0}, {"date": "2024-07-08", "close": 59.04, "volume": 1068863.0}, {"date": "2024-07-09", "close": 58.54, "volume": 1602495.0}, {"date": "2024-07-10", "close": 60.08, "volume": 1243877.0}, {"date": "2024-07-11", "close": 61.65, "volume": 1623765.0}, {"date": "2024-07-12", "close": 61.97, "volume": 1301982.0}, {"date": "2024-07-15", "close": 64.46, "volume": 2210420.0}, {"date": "2024-07-16", "close": 64.85, "volume": 1418940.0}, {"date": "2024-07-17", "close": 65.22, "volume": 1899828.0}, {"date": "2024-07-18", "close": 65.03, "volume": 1582046.0}, {"date": "2024-07-19", "close": 64.06, "volume": 1503883.0}, {"date": "2024-07-22", "close": 62.69, "volume": 1340561.0}, {"date": "2024-07-23", "close": 60.92, "volume": 1764643.0}, {"date": "2024-07-24", "close": 61.68, "volume": 2722160.0}, {"date": "2024-07-25", "close": 61.69, "volume": 2048153.0}, {"date": "2024-07-26", "close": 61.44, "volume": 1675585.0}, {"date": "2024-07-29", "close": 60.14, "volume": 1987803.0}, {"date": "2024-07-30", "close": 60.35, "volume": 1303404.0}, {"date": "2024-07-31", "close": 61.48, "volume": 1502105.0}, {"date": "2024-08-01", "close": 59.14, "volume": 1363899.0}, {"date": "2024-08-02", "close": 54.58, "volume": 2139530.0}, {"date": "2024-08-05", "close": 52.93, "volume": 1815519.0}, {"date": "2024-08-06", "close": 53.2, "volume": 1517008.0}, {"date": "2024-08-07", "close": 53.65, "volume": 1396338.0}, {"date": "2024-08-08", "close": 55.48, "volume": 1294412.0}, {"date": "2024-08-09", "close": 55.68, "volume": 1267861.0}, {"date": "2024-08-12", "close": 56.07, "volume": 1243510.0}, {"date": "2024-08-13", "close": 55.63, "volume": 1125210.0}, {"date": "2024-08-14", "close": 55.62, "volume": 1717009.0}, {"date": "2024-08-15", "close": 57.4, "volume": 1590714.0}, {"date": "2024-08-16", "close": 56.51, "volume": 873192.0}, {"date": "2024-08-19", "close": 57.1, "volume": 880295.0}, {"date": "2024-08-20", "close": 55.93, "volume": 1090798.0}, {"date": "2024-08-21", "close": 55.95, "volume": 974722.0}, {"date": "2024-08-22", "close": 55.76, "volume": 835384.0}, {"date": "2024-08-23", "close": 57.27, "volume": 1145293.0}, {"date": "2024-08-26", "close": 58.13, "volume": 1062062.0}, {"date": "2024-08-27", "close": 57.18, "volume": 659016.0}, {"date": "2024-08-28", "close": 57.33, "volume": 1042576.0}, {"date": "2024-08-29", "close": 58.13, "volume": 739605.0}, {"date": "2024-08-30", "close": 56.72, "volume": 1185640.0}, {"date": "2024-09-03", "close": 53.31, "volume": 1798039.0}, {"date": "2024-09-04", "close": 52.03, "volume": 1865766.0}, {"date": "2024-09-05", "close": 51.47, "volume": 1493817.0}, {"date": "2024-09-06", "close": 50.66, "volume": 1595869.0}, {"date": "2024-09-09", "close": 49.87, "volume": 2371222.0}, {"date": "2024-09-10", "close": 49.21, "volume": 1795013.0}, {"date": "2024-09-11", "close": 49.49, "volume": 1223109.0}, {"date": "2024-09-12", "close": 49.66, "volume": 1505514.0}, {"date": "2024-09-13", "close": 49.84, "volume": 1830297.0}, {"date": "2024-09-16", "close": 50.4, "volume": 2159028.0}, {"date": "2024-09-17", "close": 51.96, "volume": 1436385.0}, {"date": "2024-09-18", "close": 51.7, "volume": 1122366.0}, {"date": "2024-09-19", "close": 52.2, "volume": 1312295.0}, {"date": "2024-09-20", "close": 52.2, "volume": 2146874.0}, {"date": "2024-09-23", "close": 52.53, "volume": 1172137.0}, {"date": "2024-09-24", "close": 51.95, "volume": 1074682.0}, {"date": "2024-09-25", "close": 50.56, "volume": 1090796.0}, {"date": "2024-09-26", "close": 47.4, "volume": 2394348.0}, {"date": "2024-09-27", "close": 49.36, "volume": 1694793.0}, {"date": "2024-09-30", "close": 49.42, "volume": 1542963.0}, {"date": "2024-10-01", "close": 50.49, "volume": 1521055.0}, {"date": "2024-10-02", "close": 51.14, "volume": 1463986.0}, {"date": "2024-10-03", "close": 53.43, "volume": 1546734.0}, {"date": "2024-10-04", "close": 54.08, "volume": 1426131.0}, {"date": "2024-10-07", "close": 55.03, "volume": 2895761.0}, {"date": "2024-10-08", "close": 53.17, "volume": 1077644.0}, {"date": "2024-10-09", "close": 53.05, "volume": 976841.0}, {"date": "2024-10-10", "close": 54.2, "volume": 1214780.0}, {"date": "2024-10-11", "close": 54.75, "volume": 1329208.0}, {"date": "2024-10-14", "close": 53.67, "volume": 883967.0}, {"date": "2024-10-15", "close": 50.66, "volume": 1900797.0}, {"date": "2024-10-16", "close": 51.79, "volume": 1265796.0}, {"date": "2024-10-17", "close": 52.46, "volume": 1022710.0}, {"date": "2024-10-18", "close": 51.54, "volume": 875855.0}, {"date": "2024-10-21", "close": 50.81, "volume": 1144608.0}, {"date": "2024-10-22", "close": 50.33, "volume": 1986466.0}, {"date": "2024-10-23", "close": 50.76, "volume": 3531000.0}, {"date": "2024-10-24", "close": 52.4, "volume": 2382289.0}, {"date": "2024-10-25", "close": 51.83, "volume": 5064922.0}, {"date": "2024-10-28", "close": 50.68, "volume": 2128751.0}, {"date": "2024-10-29", "close": 50.49, "volume": 1382271.0}, {"date": "2024-10-30", "close": 51.72, "volume": 1597788.0}, {"date": "2024-10-31", "close": 52.11, "volume": 2420772.0}, {"date": "2024-11-01", "close": 51.59, "volume": 1665834.0}, {"date": "2024-11-04", "close": 52.81, "volume": 1480832.0}, {"date": "2024-11-05", "close": 53.06, "volume": 1256611.0}, {"date": "2024-11-06", "close": 57.37, "volume": 2181041.0}, {"date": "2024-11-07", "close": 56.54, "volume": 1371349.0}, {"date": "2024-11-08", "close": 56.58, "volume": 938828.0}, {"date": "2024-11-11", "close": 57.28, "volume": 1349843.0}, {"date": "2024-11-12", "close": 57.24, "volume": 1337822.0}, {"date": "2024-11-13", "close": 57.99, "volume": 1565518.0}, {"date": "2024-11-14", "close": 58.99, "volume": 1662065.0}, {"date": "2024-11-15", "close": 57.53, "volume": 1402843.0}, {"date": "2024-11-18", "close": 58.82, "volume": 933966.0}, {"date": "2024-11-19", "close": 57.77, "volume": 1117297.0}, {"date": "2024-11-20", "close": 59.18, "volume": 971701.0}, {"date": "2024-11-21", "close": 60.16, "volume": 1004037.0}, {"date": "2024-11-22", "close": 60.91, "volume": 1449781.0}, {"date": "2024-11-25", "close": 59.19, "volume": 1243889.0}, {"date": "2024-11-26", "close": 58.85, "volume": 933222.0}, {"date": "2024-11-27", "close": 59.56, "volume": 947673.0}, {"date": "2024-11-29", "close": 60.01, "volume": 589683.0}, {"date": "2024-12-02", "close": 58.89, "volume": 1053778.0}, {"date": "2024-12-03", "close": 59.43, "volume": 935973.0}, {"date": "2024-12-04", "close": 57.54, "volume": 1401053.0}, {"date": "2024-12-05", "close": 58.1, "volume": 1054631.0}, {"date": "2024-12-06", "close": 55.3, "volume": 1449047.0}, {"date": "2024-12-09", "close": 56.41, "volume": 1204286.0}, {"date": "2024-12-10", "close": 56.23, "volume": 1078390.0}, {"date": "2024-12-11", "close": 57.39, "volume": 732377.0}, {"date": "2024-12-12", "close": 56.96, "volume": 1010670.0}, {"date": "2024-12-13", "close": 56.69, "volume": 930951.0}, {"date": "2024-12-16", "close": 56.17, "volume": 999649.0}, {"date": "2024-12-17", "close": 55.69, "volume": 862767.0}, {"date": "2024-12-18", "close": 53.42, "volume": 1002150.0}, {"date": "2024-12-19", "close": 52.59, "volume": 1171458.0}, {"date": "2024-12-20", "close": 53.07, "volume": 2896349.0}, {"date": "2024-12-23", "close": 53.36, "volume": 1015638.0}, {"date": "2024-12-24", "close": 54.16, "volume": 295276.0}, {"date": "2024-12-26", "close": 54.19, "volume": 602709.0}, {"date": "2024-12-27", "close": 54.32, "volume": 492103.0}, {"date": "2024-12-30", "close": 55.37, "volume": 763815.0}, {"date": "2024-12-31", "close": 56.26, "volume": 641565.0}, {"date": "2025-01-02", "close": 58.08, "volume": 895618.0}, {"date": "2025-01-03", "close": 59.07, "volume": 1119203.0}, {"date": "2025-01-06", "close": 58.35, "volume": 1255873.0}, {"date": "2025-01-07", "close": 59.72, "volume": 1372736.0}, {"date": "2025-01-08", "close": 60.08, "volume": 987242.0}, {"date": "2025-01-10", "close": 61.25, "volume": 1512119.0}, {"date": "2025-01-13", "close": 61.96, "volume": 1317377.0}, {"date": "2025-01-14", "close": 62.73, "volume": 790805.0}, {"date": "2025-01-15", "close": 63.62, "volume": 1478102.0}, {"date": "2025-01-16", "close": 63.38, "volume": 1220599.0}, {"date": "2025-01-17", "close": 63.77, "volume": 925233.0}, {"date": "2025-01-21", "close": 62.72, "volume": 1023659.0}, {"date": "2025-01-22", "close": 63.04, "volume": 985827.0}, {"date": "2025-01-23", "close": 62.2, "volume": 1373910.0}, {"date": "2025-01-24", "close": 61.12, "volume": 1111006.0}, {"date": "2025-01-27", "close": 59.6, "volume": 986177.0}, {"date": "2025-01-28", "close": 60.28, "volume": 1220907.0}, {"date": "2025-01-29", "close": 60.26, "volume": 813818.0}, {"date": "2025-01-30", "close": 59.54, "volume": 720652.0}, {"date": "2025-01-31", "close": 58.0, "volume": 901451.0}, {"date": "2025-02-03", "close": 57.54, "volume": 852314.0}, {"date": "2025-02-04", "close": 58.37, "volume": 795777.0}, {"date": "2025-02-05", "close": 57.97, "volume": 789050.0}, {"date": "2025-02-06", "close": 56.47, "volume": 734183.0}, {"date": "2025-02-07", "close": 56.68, "volume": 658288.0}, {"date": "2025-02-10", "close": 59.26, "volume": 1009510.0}, {"date": "2025-02-11", "close": 59.37, "volume": 950113.0}, {"date": "2025-02-12", "close": 56.42, "volume": 937205.0}, {"date": "2025-02-13", "close": 57.12, "volume": 637282.0}, {"date": "2025-02-14", "close": 57.19, "volume": 1055910.0}, {"date": "2025-02-18", "close": 57.8, "volume": 1202908.0}, {"date": "2025-02-19", "close": 56.63, "volume": 2257925.0}, {"date": "2025-02-20", "close": 56.48, "volume": 1361708.0}, {"date": "2025-02-21", "close": 53.11, "volume": 1832869.0}, {"date": "2025-02-24", "close": 53.4, "volume": 1458311.0}, {"date": "2025-02-25", "close": 52.46, "volume": 1734267.0}, {"date": "2025-02-26", "close": 52.13, "volume": 2252829.0}, {"date": "2025-02-27", "close": 52.51, "volume": 1318744.0}, {"date": "2025-02-28", "close": 52.34, "volume": 1002992.0}, {"date": "2025-03-03", "close": 47.74, "volume": 1959978.0}, {"date": "2025-03-04", "close": 46.43, "volume": 2681471.0}, {"date": "2025-03-05", "close": 45.72, "volume": 2844028.0}, {"date": "2025-03-06", "close": 44.79, "volume": 1745567.0}, {"date": "2025-03-07", "close": 45.27, "volume": 2017927.0}, {"date": "2025-03-10", "close": 45.02, "volume": 1986694.0}, {"date": "2025-03-11", "close": 47.0, "volume": 2240835.0}, {"date": "2025-03-12", "close": 48.28, "volume": 2149422.0}, {"date": "2025-03-13", "close": 46.93, "volume": 2485654.0}, {"date": "2025-03-14", "close": 48.62, "volume": 1311280.0}, {"date": "2025-03-17", "close": 50.36, "volume": 1534985.0}, {"date": "2025-03-18", "close": 50.56, "volume": 1573308.0}, {"date": "2025-03-19", "close": 52.62, "volume": 2010480.0}, {"date": "2025-03-20", "close": 52.31, "volume": 1612507.0}, {"date": "2025-03-21", "close": 51.51, "volume": 2355582.0}, {"date": "2025-03-24", "close": 52.97, "volume": 1359021.0}, {"date": "2025-03-25", "close": 52.32, "volume": 1917191.0}, {"date": "2025-03-26", "close": 52.24, "volume": 1453007.0}, {"date": "2025-03-27", "close": 51.5, "volume": 1188878.0}, {"date": "2025-03-28", "close": 50.51, "volume": 1478806.0}, {"date": "2025-03-31", "close": 51.09, "volume": 1259653.0}, {"date": "2025-04-01", "close": 51.11, "volume": 908742.0}, {"date": "2025-04-02", "close": 52.23, "volume": 1123964.0}, {"date": "2025-04-03", "close": 44.57, "volume": 3834490.0}, {"date": "2025-04-04", "close": 38.38, "volume": 5566714.0}, {"date": "2025-04-07", "close": 38.33, "volume": 4005945.0}, {"date": "2025-04-08", "close": 36.67, "volume": 2616530.0}, {"date": "2025-04-09", "close": 42.5, "volume": 4463584.0}, {"date": "2025-04-10", "close": 37.84, "volume": 3212577.0}, {"date": "2025-04-11", "close": 39.41, "volume": 2304039.0}, {"date": "2025-04-14", "close": 39.23, "volume": 1749814.0}, {"date": "2025-04-15", "close": 38.95, "volume": 2072187.0}, {"date": "2025-04-16", "close": 40.13, "volume": 1936135.0}, {"date": "2025-04-17", "close": 41.47, "volume": 2576941.0}, {"date": "2025-04-21", "close": 40.03, "volume": 2037906.0}, {"date": "2025-04-22", "close": 41.02, "volume": 1543813.0}, {"date": "2025-04-23", "close": 40.84, "volume": 3441549.0}, {"date": "2025-04-24", "close": 40.75, "volume": 4983527.0}, {"date": "2025-04-25", "close": 41.07, "volume": 2037839.0}, {"date": "2025-04-28", "close": 41.54, "volume": 1708206.0}, {"date": "2025-04-29", "close": 41.02, "volume": 1806692.0}, {"date": "2025-04-30", "close": 39.54, "volume": 2819362.0}, {"date": "2025-05-01", "close": 40.49, "volume": 1777104.0}, {"date": "2025-05-02", "close": 41.09, "volume": 1536679.0}, {"date": "2025-05-05", "close": 39.65, "volume": 2415200.0}, {"date": "2025-05-06", "close": 40.33, "volume": 1993974.0}, {"date": "2025-05-07", "close": 40.04, "volume": 2186601.0}, {"date": "2025-05-08", "close": 42.67, "volume": 3045921.0}, {"date": "2025-05-09", "close": 42.75, "volume": 1702584.0}, {"date": "2025-05-12", "close": 44.69, "volume": 1801460.0}, {"date": "2025-05-13", "close": 46.36, "volume": 2024939.0}, {"date": "2025-05-14", "close": 45.89, "volume": 1944931.0}, {"date": "2025-05-15", "close": 44.59, "volume": 1254819.0}, {"date": "2025-05-16", "close": 44.54, "volume": 1064458.0}, {"date": "2025-05-19", "close": 44.29, "volume": 1187672.0}, {"date": "2025-05-20", "close": 44.28, "volume": 1394939.0}, {"date": "2025-05-21", "close": 43.55, "volume": 1301226.0}, {"date": "2025-05-22", "close": 43.6, "volume": 1473043.0}, {"date": "2025-05-23", "close": 43.4, "volume": 1046975.0}, {"date": "2025-05-27", "close": 44.16, "volume": 864867.0}, {"date": "2025-05-28", "close": 43.83, "volume": 1485317.0}, {"date": "2025-05-29", "close": 44.04, "volume": 1331786.0}, {"date": "2025-05-30", "close": 43.01, "volume": 1545885.0}, {"date": "2025-06-02", "close": 43.51, "volume": 1681431.0}, {"date": "2025-06-03", "close": 45.8, "volume": 1087542.0}, {"date": "2025-06-04", "close": 45.01, "volume": 1316960.0}, {"date": "2025-06-05", "close": 44.77, "volume": 944503.0}, {"date": "2025-06-06", "close": 45.79, "volume": 1023097.0}, {"date": "2025-06-09", "close": 46.66, "volume": 1233100.0}, {"date": "2025-06-10", "close": 47.93, "volume": 1419783.0}, {"date": "2025-06-11", "close": 49.02, "volume": 2032841.0}, {"date": "2025-06-12", "close": 49.5, "volume": 2011015.0}, {"date": "2025-06-13", "close": 51.64, "volume": 2700093.0}, {"date": "2025-06-16", "close": 50.57, "volume": 2242122.0}, {"date": "2025-06-17", "close": 51.27, "volume": 1485629.0}, {"date": "2025-06-18", "close": 51.07, "volume": 1502760.0}, {"date": "2025-06-20", "close": 51.37, "volume": 1802370.0}, {"date": "2025-06-23", "close": 49.06, "volume": 1860374.0}, {"date": "2025-06-24", "close": 48.52, "volume": 1422147.0}, {"date": "2025-06-25", "close": 47.79, "volume": 1504058.0}, {"date": "2025-06-26", "close": 48.6, "volume": 1450621.0}, {"date": "2025-06-27", "close": 48.22, "volume": 1846320.0}, {"date": "2025-06-30", "close": 47.72, "volume": 1837440.0}, {"date": "2025-07-01", "close": 49.5, "volume": 1839522.0}, {"date": "2025-07-02", "close": 50.65, "volume": 1377567.0}, {"date": "2025-07-03", "close": 50.47, "volume": 655820.0}, {"date": "2025-07-07", "close": 49.05, "volume": 1346140.0}, {"date": "2025-07-08", "close": 52.35, "volume": 2787378.0}, {"date": "2025-07-09", "close": 51.35, "volume": 1139786.0}, {"date": "2025-07-10", "close": 52.05, "volume": 1365149.0}, {"date": "2025-07-11", "close": 52.41, "volume": 1528675.0}, {"date": "2025-07-14", "close": 51.82, "volume": 1327243.0}, {"date": "2025-07-15", "close": 50.83, "volume": 1960109.0}, {"date": "2025-07-16", "close": 50.09, "volume": 1797673.0}, {"date": "2025-07-17", "close": 51.76, "volume": 1818158.0}, {"date": "2025-07-18", "close": 51.34, "volume": 1933477.0}, {"date": "2025-07-21", "close": 49.86, "volume": 2627737.0}, {"date": "2025-07-22", "close": 50.92, "volume": 2610873.0}, {"date": "2025-07-23", "close": 50.33, "volume": 2664075.0}, {"date": "2025-07-24", "close": 50.65, "volume": 2954608.0}, {"date": "2025-07-25", "close": 50.79, "volume": 1739205.0}, {"date": "2025-07-28", "close": 52.55, "volume": 1396621.0}, {"date": "2025-07-29", "close": 52.36, "volume": 1558900.0}, {"date": "2025-07-30", "close": 51.23, "volume": 1598395.0}, {"date": "2025-07-31", "close": 49.88, "volume": 2551566.0}, {"date": "2025-08-01", "close": 47.82, "volume": 1894984.0}, {"date": "2025-08-04", "close": 47.66, "volume": 1940823.0}, {"date": "2025-08-05", "close": 47.8, "volume": 2388388.0}, {"date": "2025-08-06", "close": 46.67, "volume": 1784283.0}, {"date": "2025-08-07", "close": 46.08, "volume": 1789818.0}, {"date": "2025-08-08", "close": 46.54, "volume": 1057178.0}, {"date": "2025-08-11", "close": 46.23, "volume": 1537351.0}, {"date": "2025-08-12", "close": 47.45, "volume": 2302662.0}, {"date": "2025-08-13", "close": 47.98, "volume": 1242987.0}, {"date": "2025-08-14", "close": 47.76, "volume": 973854.0}, {"date": "2025-08-15", "close": 46.9, "volume": 1344862.0}, {"date": "2025-08-18", "close": 46.87, "volume": 1602294.0}, {"date": "2025-08-19", "close": 45.99, "volume": 1231316.0}, {"date": "2025-08-20", "close": 46.24, "volume": 1359128.0}, {"date": "2025-08-21", "close": 46.34, "volume": 1480971.0}, {"date": "2025-08-22", "close": 48.36, "volume": 1222721.0}, {"date": "2025-08-25", "close": 49.39, "volume": 1406766.0}, {"date": "2025-08-26", "close": 48.7, "volume": 1525162.0}, {"date": "2025-08-27", "close": 49.89, "volume": 1450812.0}, {"date": "2025-08-28", "close": 50.16, "volume": 1123910.0}, {"date": "2025-08-29", "close": 50.36, "volume": 875561.0}, {"date": "2025-09-02", "close": 51.21, "volume": 1106288.0}, {"date": "2025-09-03", "close": 48.93, "volume": 1308968.0}, {"date": "2025-09-04", "close": 50.01, "volume": 2003105.0}, {"date": "2025-09-05", "close": 48.24, "volume": 1805960.0}, {"date": "2025-09-08", "close": 47.35, "volume": 1415426.0}, {"date": "2025-09-09", "close": 47.26, "volume": 644733.0}, {"date": "2025-09-10", "close": 49.44, "volume": 1169666.0}, {"date": "2025-09-11", "close": 48.59, "volume": 1031757.0}, {"date": "2025-09-12", "close": 47.66, "volume": 1126689.0}, {"date": "2025-09-15", "close": 46.49, "volume": 1734203.0}, {"date": "2025-09-16", "close": 47.98, "volume": 2027150.0}, {"date": "2025-09-17", "close": 47.5, "volume": 1957213.0}, {"date": "2025-09-18", "close": 47.33, "volume": 1183523.0}, {"date": "2025-09-19", "close": 45.43, "volume": 2693477.0}, {"date": "2025-09-22", "close": 45.86, "volume": 1300518.0}, {"date": "2025-09-23", "close": 46.81, "volume": 1641177.0}, {"date": "2025-09-24", "close": 47.33, "volume": 2040872.0}, {"date": "2025-09-25", "close": 48.06, "volume": 2057984.0}, {"date": "2025-09-26", "close": 49.01, "volume": 1425906.0}, {"date": "2025-09-29", "close": 45.63, "volume": 2746522.0}, {"date": "2025-09-30", "close": 44.93, "volume": 2119939.0}, {"date": "2025-10-01", "close": 45.16, "volume": 1639691.0}, {"date": "2025-10-02", "close": 43.35, "volume": 2012697.0}, {"date": "2025-10-03", "close": 45.02, "volume": 1404634.0}, {"date": "2025-10-06", "close": 44.83, "volume": 1846189.0}, {"date": "2025-10-07", "close": 44.27, "volume": 1445905.0}, {"date": "2025-10-08", "close": 45.54, "volume": 2607259.0}, {"date": "2025-10-09", "close": 44.65, "volume": 1852331.0}, {"date": "2025-10-10", "close": 42.15, "volume": 1708196.0}, {"date": "2025-10-13", "close": 43.49, "volume": 1132617.0}, {"date": "2025-10-14", "close": 42.93, "volume": 1445914.0}, {"date": "2025-10-15", "close": 43.14, "volume": 1693228.0}, {"date": "2025-10-16", "close": 42.96, "volume": 2118957.0}, {"date": "2025-10-17", "close": 43.01, "volume": 1582603.0}, {"date": "2025-10-20", "close": 43.39, "volume": 1757398.0}, {"date": "2025-10-21", "close": 43.91, "volume": 2616062.0}, {"date": "2025-10-22", "close": 39.68, "volume": 7563157.0}, {"date": "2025-10-23", "close": 40.49, "volume": 4646905.0}, {"date": "2025-10-24", "close": 39.31, "volume": 3152283.0}, {"date": "2025-10-27", "close": 39.43, "volume": 2360403.0}, {"date": "2025-10-28", "close": 39.2, "volume": 2289867.0}, {"date": "2025-10-29", "close": 39.7, "volume": 2549541.0}, {"date": "2025-10-30", "close": 39.32, "volume": 2195071.0}, {"date": "2025-10-31", "close": 39.46, "volume": 1278823.0}, {"date": "2025-11-03", "close": 39.26, "volume": 1972737.0}, {"date": "2025-11-04", "close": 38.75, "volume": 2134186.0}, {"date": "2025-11-05", "close": 37.19, "volume": 2979690.0}, {"date": "2025-11-06", "close": 37.94, "volume": 2099461.0}, {"date": "2025-11-07", "close": 39.35, "volume": 1943309.0}, {"date": "2025-11-10", "close": 39.56, "volume": 1640147.0}, {"date": "2025-11-11", "close": 40.54, "volume": 2202062.0}, {"date": "2025-11-12", "close": 39.88, "volume": 2013267.0}, {"date": "2025-11-13", "close": 40.8, "volume": 2062058.0}, {"date": "2025-11-14", "close": 41.43, "volume": 1811585.0}, {"date": "2025-11-17", "close": 40.08, "volume": 1423959.0}, {"date": "2025-11-18", "close": 41.16, "volume": 1495930.0}, {"date": "2025-11-19", "close": 41.03, "volume": 1629924.0}, {"date": "2025-11-20", "close": 40.46, "volume": 1752658.0}, {"date": "2025-11-21", "close": 41.07, "volume": 1376357.0}, {"date": "2025-11-24", "close": 41.32, "volume": 2012374.0}, {"date": "2025-11-25", "close": 41.23, "volume": 1265730.0}, {"date": "2025-11-26", "close": 41.67, "volume": 1203633.0}, {"date": "2025-11-28", "close": 42.4, "volume": 485133.0}, {"date": "2025-12-01", "close": 43.51, "volume": 1355892.0}, {"date": "2025-12-02", "close": 42.95, "volume": 1099100.0}, {"date": "2025-12-03", "close": 44.28, "volume": 1151497.0}, {"date": "2025-12-04", "close": 44.63, "volume": 1034052.0}, {"date": "2025-12-05", "close": 45.22, "volume": 1388133.0}, {"date": "2025-12-08", "close": 44.42, "volume": 1392241.0}, {"date": "2025-12-09", "close": 44.54, "volume": 1146981.0}, {"date": "2025-12-10", "close": 45.75, "volume": 1888305.0}, {"date": "2025-12-11", "close": 44.89, "volume": 1746600.0}, {"date": "2025-12-12", "close": 44.25, "volume": 1297459.0}, {"date": "2025-12-15", "close": 43.21, "volume": 1351030.0}, {"date": "2025-12-16", "close": 41.37, "volume": 1366453.0}, {"date": "2025-12-17", "close": 43.05, "volume": 1570225.0}, {"date": "2025-12-18", "close": 40.91, "volume": 1845548.0}, {"date": "2025-12-19", "close": 41.11, "volume": 2967872.0}, {"date": "2025-12-22", "close": 41.93, "volume": 1316064.0}, {"date": "2025-12-23", "close": 41.74, "volume": 1042551.0}, {"date": "2025-12-24", "close": 41.73, "volume": 350563.0}, {"date": "2025-12-26", "close": 41.55, "volume": 696840.0}, {"date": "2025-12-29", "close": 42.08, "volume": 1226822.0}, {"date": "2025-12-30", "close": 42.79, "volume": 852411.0}, {"date": "2025-12-31", "close": 42.44, "volume": 813392.0}, {"date": "2026-01-02", "close": 43.36, "volume": 1697426.0}, {"date": "2026-01-05", "close": 41.41, "volume": 1645349.0}, {"date": "2026-01-06", "close": 41.2, "volume": 1563587.0}, {"date": "2026-01-07", "close": 39.92, "volume": 1548448.0}, {"date": "2026-01-08", "close": 42.43, "volume": 2311983.0}, {"date": "2026-01-09", "close": 42.25, "volume": 1921046.0}, {"date": "2026-01-12", "close": 41.89, "volume": 1646638.0}, {"date": "2026-01-13", "close": 42.66, "volume": 3052240.0}, {"date": "2026-01-14", "close": 43.59, "volume": 3066558.0}, {"date": "2026-01-15", "close": 42.79, "volume": 1337638.0}, {"date": "2026-01-16", "close": 42.83, "volume": 1338068.0}, {"date": "2026-01-20", "close": 42.96, "volume": 1836960.0}, {"date": "2026-01-21", "close": 43.76, "volume": 1962337.0}, {"date": "2026-01-22", "close": 43.15, "volume": 1476772.0}, {"date": "2026-01-23", "close": 42.94, "volume": 1585885.0}, {"date": "2026-01-26", "close": 42.55, "volume": 1627364.0}, {"date": "2026-01-27", "close": 43.34, "volume": 1401594.0}, {"date": "2026-01-28", "close": 43.96, "volume": 1526395.0}, {"date": "2026-01-29", "close": 44.78, "volume": 2383888.0}, {"date": "2026-01-30", "close": 45.24, "volume": 1357733.0}, {"date": "2026-02-02", "close": 43.67, "volume": 1835283.0}, {"date": "2026-02-03", "close": 44.56, "volume": 2089908.0}, {"date": "2026-02-04", "close": 46.96, "volume": 2066236.0}, {"date": "2026-02-05", "close": 45.75, "volume": 1645380.0}, {"date": "2026-02-06", "close": 47.35, "volume": 1531220.0}, {"date": "2026-02-09", "close": 47.68, "volume": 1539519.0}, {"date": "2026-02-10", "close": 46.92, "volume": 1255021.0}, {"date": "2026-02-11", "close": 48.51, "volume": 1747810.0}, {"date": "2026-02-12", "close": 46.84, "volume": 1814402.0}, {"date": "2026-02-13", "close": 47.8, "volume": 1562932.0}, {"date": "2026-02-17", "close": 47.39, "volume": 1162563.0}, {"date": "2026-02-18", "close": 49.63, "volume": 1943103.0}, {"date": "2026-02-19", "close": 52.07, "volume": 3157792.0}, {"date": "2026-02-20", "close": 52.39, "volume": 1843187.0}, {"date": "2026-02-23", "close": 51.16, "volume": 1537229.0}, {"date": "2026-02-24", "close": 50.53, "volume": 3378620.0}, {"date": "2026-02-25", "close": 49.75, "volume": 2303563.0}, {"date": "2026-02-26", "close": 49.62, "volume": 2473505.0}, {"date": "2026-02-27", "close": 51.4, "volume": 2236710.0}, {"date": "2026-03-02", "close": 54.12, "volume": 3615229.0}, {"date": "2026-03-03", "close": 53.5, "volume": 2095788.0}, {"date": "2026-03-04", "close": 53.53, "volume": 1986134.0}, {"date": "2026-03-05", "close": 55.01, "volume": 2129818.0}, {"date": "2026-03-06", "close": 56.32, "volume": 2736840.0}, {"date": "2026-03-09", "close": 56.15, "volume": 3216742.0}, {"date": "2026-03-10", "close": 54.48, "volume": 1877354.0}, {"date": "2026-03-11", "close": 56.24, "volume": 1780782.0}, {"date": "2026-03-12", "close": 56.16, "volume": 2307328.0}, {"date": "2026-03-13", "close": 57.13, "volume": 1168578.0}, {"date": "2026-03-16", "close": 56.36, "volume": 1718540.0}, {"date": "2026-03-17", "close": 57.62, "volume": 1398494.0}, {"date": "2026-03-18", "close": 57.58, "volume": 1438832.0}, {"date": "2026-03-19", "close": 57.07, "volume": 2507579.0}, {"date": "2026-03-20", "close": 58.5, "volume": 3279327.0}, {"date": "2026-03-23", "close": 58.85, "volume": 1551601.0}, {"date": "2026-03-24", "close": 60.92, "volume": 1625435.0}, {"date": "2026-03-25", "close": 61.05, "volume": 1180006.0}, {"date": "2026-03-26", "close": 64.2, "volume": 2360011.0}, {"date": "2026-03-27", "close": 65.45, "volume": 2658047.0}, {"date": "2026-03-30", "close": 64.84, "volume": 2057771.0}, {"date": "2026-03-31", "close": 63.18, "volume": 2339078.0}, {"date": "2026-04-01", "close": 60.66, "volume": 2298557.0}, {"date": "2026-04-02", "close": 62.9, "volume": 1783291.0}, {"date": "2026-04-06", "close": 63.59, "volume": 1525768.0}, {"date": "2026-04-07", "close": 64.49, "volume": 1299546.0}, {"date": "2026-04-08", "close": 60.34, "volume": 2743411.0}, {"date": "2026-04-09", "close": 59.76, "volume": 2229370.0}, {"date": "2026-04-10", "close": 59.86, "volume": 1028051.0}, {"date": "2026-04-13", "close": 60.31, "volume": 1116339.0}, {"date": "2026-04-14", "close": 57.33, "volume": 1630630.0}, {"date": "2026-04-15", "close": 57.07, "volume": 1086090.0}, {"date": "2026-04-16", "close": 58.9, "volume": 1008401.0}, {"date": "2026-04-17", "close": 55.6, "volume": 3537087.0}, {"date": "2026-04-20", "close": 56.44, "volume": 1686947.0}, {"date": "2026-04-21", "close": 58.97, "volume": 1851838.0}, {"date": "2026-04-22", "close": 60.4, "volume": 1471041.0}, {"date": "2026-04-23", "close": 61.07, "volume": 1758359.0}, {"date": "2026-04-24", "close": 60.46, "volume": 1078098.0}, {"date": "2026-04-27", "close": 61.19, "volume": 975542.0}, {"date": "2026-04-28", "close": 61.13, "volume": 2070769.0}, {"date": "2026-04-29", "close": 62.9, "volume": 1525317.0}, {"date": "2026-04-30", "close": 63.44, "volume": 2170746.0}, {"date": "2026-05-01", "close": 62.36, "volume": 1081243.0}, {"date": "2026-05-04", "close": 63.82, "volume": 1203754.0}, {"date": "2026-05-05", "close": 62.93, "volume": 1175720.0}, {"date": "2026-05-06", "close": 57.76, "volume": 2277729.0}, {"date": "2026-05-07", "close": 55.57, "volume": 2854091.0}, {"date": "2026-05-08", "close": 55.26, "volume": 2683632.0}, {"date": "2026-05-11", "close": 56.33, "volume": 1275427.0}, {"date": "2026-05-12", "close": 56.65, "volume": 1367123.0}, {"date": "2026-05-13", "close": 57.31, "volume": 1456374.0}, {"date": "2026-05-14", "close": 57.94, "volume": 1054160.0}, {"date": "2026-05-15", "close": 60.34, "volume": 1505279.0}, {"date": "2026-05-18", "close": 60.81, "volume": 1340530.0}, {"date": "2026-05-19", "close": 61.71, "volume": 1289683.0}, {"date": "2026-05-20", "close": 59.52, "volume": 1420362.0}, {"date": "2026-05-21", "close": 56.09, "volume": 4487339.0}, {"date": "2026-05-22", "close": 56.64, "volume": 1483858.0}, {"date": "2026-05-26", "close": 53.78, "volume": 1240463.0}, {"date": "2026-05-27", "close": 52.48, "volume": 1725626.0}, {"date": "2026-05-28", "close": 53.83, "volume": 1831656.0}, {"date": "2026-05-29", "close": 53.6, "volume": 1421529.0}, {"date": "2026-06-01", "close": 56.07, "volume": 1336598.0}, {"date": "2026-06-02", "close": 56.0, "volume": 2165125.0}, {"date": "2026-06-03", "close": 56.54, "volume": 2527177.0}, {"date": "2026-06-04", "close": 55.75, "volume": 2139266.0}, {"date": "2026-06-05", "close": 53.57, "volume": 1458227.0}, {"date": "2026-06-08", "close": 55.31, "volume": 1275492.0}, {"date": "2026-06-09", "close": 53.73, "volume": 1307109.0}, {"date": "2026-06-10", "close": 54.91, "volume": 1767258.0}, {"date": "2026-06-11", "close": 53.62, "volume": 1497387.0}, {"date": "2026-06-12", "close": 54.05, "volume": 982820.0}, {"date": "2026-06-15", "close": 51.38, "volume": 1907801.0}, {"date": "2026-06-16", "close": 51.21, "volume": 1530773.0}, {"date": "2026-06-17", "close": 50.4, "volume": 1321420.0}, {"date": "2026-06-18", "close": 49.56, "volume": 3166611.0}, {"date": "2026-06-22", "close": 50.66, "volume": 2121088.0}, {"date": "2026-06-23", "close": 50.38, "volume": 1961027.0}, {"date": "2026-06-24", "close": 50.09, "volume": 2376796.0}, {"date": "2026-06-25", "close": 50.16, "volume": 1582448.0}, {"date": "2026-06-26", "close": 49.9, "volume": 2319135.0}, {"date": "2026-06-29", "close": 49.76, "volume": 2037149.0}, {"date": "2026-06-30", "close": 49.78, "volume": 2067911.0}, {"date": "2026-07-01", "close": 49.04, "volume": 1956880.0}, {"date": "2026-07-02", "close": 50.18, "volume": 2217629.0}, {"date": "2026-07-06", "close": 49.86, "volume": 1485455.0}, {"date": "2026-07-07", "close": 52.14, "volume": 1411712.0}, {"date": "2026-07-08", "close": 52.8, "volume": 2463583.0}, {"date": "2026-07-09", "close": 51.38, "volume": 1993713.0}, {"date": "2026-07-10", "close": 51.34, "volume": 1004284.0}, {"date": "2026-07-13", "close": 53.11, "volume": 1715986.0}, {"date": "2026-07-14", "close": 52.48, "volume": 1263457.0}, {"date": "2026-07-15", "close": 52.64, "volume": 1063089.0}, {"date": "2026-07-16", "close": 53.08, "volume": 1068240.0}, {"date": "2026-07-17", "close": 53.8, "volume": 1562656.0}, {"date": "2026-07-20", "close": 53.47, "volume": 1238211.0}, {"date": "2026-07-21", "close": 54.08, "volume": 1225411.0}, {"date": "2026-07-22", "close": 54.99, "volume": 850055.0}, {"date": "2026-07-23", "close": 51.71, "volume": 3605726.0}, {"date": "2026-07-24", "close": 50.81, "volume": 2275622.0}, {"date": "2026-07-27", "close": 47.17, "volume": 3737998.0}, {"date": "2026-07-28", "close": 46.12, "volume": 2968639.0}, {"date": "2026-07-29", "close": 48.66, "volume": 3793645.0}, {"date": "2026-07-30", "close": 48.31, "volume": 2494404.0}, {"date": "2026-07-31", "close": 49.89, "volume": 1241935.0}, {"date": "2026-08-03", "close": 48.83, "volume": 2314771.0}, {"date": "2026-08-04", "close": 48.8, "volume": 2045276.0}, {"date": "2026-08-05", "close": 47.03, "volume": 1699256.0}, {"date": "2026-08-06", "close": 48.66, "volume": 3368700.0}, {"date": "2026-08-07", "close": 49.06, "volume": 2409538.0}, {"date": "2026-08-10", "close": 52.23, "volume": 2733505.0}, {"date": "2026-08-11", "close": 52.62, "volume": 1927233.0}, {"date": "2026-08-12", "close": 52.51, "volume": 1864188.0}, {"date": "2026-08-13", "close": 51.6, "volume": 1591168.0}, {"date": "2026-08-14", "close": 53.69, "volume": 2441497.0}, {"date": "2026-08-17", "close": 55.94, "volume": 2503062.0}, {"date": "2026-08-18", "close": 57.24, "volume": 2562333.0}, {"date": "2026-08-19", "close": 58.0, "volume": 1980376.0}, {"date": "2026-08-20", "close": 58.42, "volume": 2362444.0}, {"date": "2026-08-21", "close": 58.38, "volume": 1684876.0}, {"date": "2026-08-24", "close": 57.5, "volume": 2827441.0}, {"date": "2026-08-25", "close": 55.55, "volume": 1903228.0}, {"date": "2026-08-26", "close": 55.25, "volume": 1743124.0}, {"date": "2026-08-27", "close": 56.74, "volume": 1588702.0}, {"date": "2026-08-28", "close": 56.39, "volume": 901135.0}], "refreshing": true}