{"ticker": "PRIM", "overview": {"cik": "1361538", "ticker": "PRIM", "name": "Primoris Services Corp", "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "sic": "1623", "announcements": [{"form": "3", "date": "2026-10-07", "title": "Initial insider holdings", "accession": "0002153193-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-10-07", "title": "Initial insider holdings", "accession": "0001715126-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001358632-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001361538-26-000030", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001941040-26-000632", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000902219-26-000238", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001663507-26-000012", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-06", "title": "Form 8-K/A", "accession": "0001361538-26-000026", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-090540", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-08-05", "title": "Form 8-K/A", "accession": "0001361538-26-000023", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001361538-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001620715-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0002044800-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001216725-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001663507-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001286202-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001859182-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001924790-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000984", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002859", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001216725-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001361538-26-000017", "price_sensitive": true}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001000275-26-000065", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-01", "title": "Form 4/A", "accession": "0002097133-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001441444-26-000004", "price_sensitive": false}]}, "description": "Primoris Services Corp trades as PRIM on the NYSE and is registered in the United States, classified under Water, Sewer, Pipeline, Comm & Power Line Construction (SIC 1623). Privy Trades holds 727 insider filings for the company, from August 2008 to October 2026. Across those, 28 insiders disclosed 54 open-market purchases totalling $4.63M against 189 sales totalling $331.27M. The most recent filing on record is dated 15 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 54, "buy_sum": 4634479.688066, "sell_n": 189, "sell_sum": 331265203.5628, "net": -326630723.874734, "insiders": 28, "first_date": "2008-08-14", "last_date": "2026-10-15"}, "metrics": {"ticker": "PRIM", "has_prices": true, "as_of": "2026-10-15", "last": 73.75, "prev_close": 78.03, "change": -4.280000000000001, "change_pct": -0.05485069844931438, "session_volume": 2232859.0, "vwap_5": 79.09349665718429, "vwap_20": 77.79688860637891, "vwap_60": 78.72924264089187, "vwap_250": 111.5837616656088, "high_52w": 202.92, "low_52w": 71.12, "avg_volume_20": 1426734.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001216725-26-000014", "src": "INSIDERS", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "Terry D. McCallister", "who_key": "MCCALLISTER TERRY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1719.9699, "score": 20.2, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "The boardroom is buying: $2K of PRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000121672526000014/0001216725-26-000014-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26801}, {"id": "0001358632-26-000008", "src": "INSIDERS", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "Travis Stricker", "who_key": "Stricker Travis", "role": "Deputy CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "CFO files routine paperwork on PRIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000135863226000008/0001358632-26-000008-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}, {"id": "13DG-0001941040-26-000632", "src": "13DG", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "Fuller & Thaler Asset Management, Inc.", "who_key": "FULLER & THALER ASSET MANAGEMENT, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "FULLER & THALER ASSET MANAGEMENT, INC. moves to a 0.004% passive stake in PRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1082327/0001941040-26-000632-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0000902219-26-000238", "src": "13DG", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "Primoris Services Corp", "who_key": "Primoris Services Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Primoris Services Corp takes a 8.6% passive stake in PRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/0000902219-26-000238-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "0001663507-26-000012", "src": "INSIDERS", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "Patricia K. Wagner", "who_key": "Wagner Patricia K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on PRIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1663507/000166350726000012/0001663507-26-000012-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120401}, {"id": "0001216725-26-000012", "src": "INSIDERS", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "Terry D. McCallister", "who_key": "MCCALLISTER TERRY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on PRIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000121672526000012/0001216725-26-000012-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136241}, {"id": "0001924790-26-000006", "src": "INSIDERS", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "Michael E. Ching", "who_key": "Ching Michael E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on PRIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000192479026000006/0001924790-26-000006-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136241}, {"id": "0001859182-26-000006", "src": "INSIDERS", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "Jose Ramon Rodriguez", "who_key": "Rodriguez Jose Ramon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on PRIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000185918226000006/0001859182-26-000006-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136241}, {"id": "0001286202-26-000006", "src": "INSIDERS", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "Carla S. Mashinski", "who_key": "MASHINSKI CARLA S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on PRIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000128620226000006/0001286202-26-000006-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136241}, {"id": "0001663507-26-000010", "src": "INSIDERS", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "Patricia K. Wagner", "who_key": "Wagner Patricia K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on PRIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000166350726000010/0001663507-26-000010-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136241}, {"id": "0002044800-26-000006", "src": "INSIDERS", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "Harpreet Saluja", "who_key": "Saluja Harpreet", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on PRIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000204480026000006/0002044800-26-000006-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136241}, {"id": "0001620715-26-000010", "src": "INSIDERS", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "David Lee King", "who_key": "King David Lee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on PRIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000162071526000010/0001620715-26-000010-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136241}, {"id": "13DG-0002100121-26-000984", "src": "13DG", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "Primoris Services Corp", "who_key": "Primoris Services Corp", "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": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Primoris Services Corp moves to a 5.76% passive stake in PRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/0002100121-26-000984-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136241}, {"id": "0001216725-26-000010", "src": "INSIDERS", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "Terry D. McCallister", "who_key": "MCCALLISTER TERRY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1689.95666, "score": 20.2, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "The boardroom is buying: $2K of PRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000121672526000010/0001216725-26-000010-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159281}, {"id": "13DG-0002012383-26-002859", "src": "13DG", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "BlackRock, Inc. moves to a 11.7% passive stake in PRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002859-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180881}, {"id": "0001441444-26-000004", "src": "INSIDERS", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "John M. Perisich", "who_key": "Perisich John M.", "role": "CHIEF LEGAL AND ADMIN OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3798225.2948, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "An exit at the top? Exec sells $3.8M of PRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000144144426000004/0001441444-26-000004-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228401}, {"id": "0002097133-26-000004", "src": "INSIDERS", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "Koti Vadlamudi", "who_key": "Vadlamudi Koti", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1000004.274, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "CEO files routine paperwork on PRIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000209713326000004/0002097133-26-000004-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229841}, {"id": "0002097133-26-000006", "src": "INSIDERS", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "Koti Vadlamudi", "who_key": "Vadlamudi Koti", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1000004.274, "score": 61.0, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "$1M bet: The CEO buys PRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000209713326000006/0002097133-26-000006-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229841}, {"id": "0001620715-26-000008", "src": "INSIDERS", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "David Lee King", "who_key": "King David Lee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2381801.1129, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Boardroom sells $2.4M of PRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000162071526000008/0001620715-26-000008-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231281}, {"id": "HOUSE-2026-20034713-T62", "src": "CONGRESS", "ticker": "PRIM", "cik": "", "company": "Primoris Services Corp", "company_raw": "treet Trust > Bank of America\nPrimoris Services Corporation", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps PRIM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257201}, {"id": "0001620715-26-000006", "src": "INSIDERS", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "David Lee King", "who_key": "King David Lee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on PRIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000162071526000006/0001620715-26-000006-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "0002044800-26-000004", "src": "INSIDERS", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "Harpreet Saluja", "who_key": "Saluja Harpreet", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on PRIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000204480026000004/0002044800-26-000004-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "0001216725-26-000008", "src": "INSIDERS", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "Terry D. McCallister", "who_key": "MCCALLISTER TERRY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on PRIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000121672526000008/0001216725-26-000008-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "0001440820-26-000004", "src": "INSIDERS", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "John P. Schauerman", "who_key": "Schauerman John P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on PRIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000144082026000004/0001440820-26-000004-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "0001663507-26-000006", "src": "INSIDERS", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "Patricia K. Wagner", "who_key": "Wagner Patricia K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on PRIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000166350726000006/0001663507-26-000006-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "0001286202-26-000004", "src": "INSIDERS", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "Carla S. Mashinski", "who_key": "MASHINSKI CARLA S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on PRIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000128620226000004/0001286202-26-000004-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "0001859182-26-000004", "src": "INSIDERS", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "Jose Ramon Rodriguez", "who_key": "Rodriguez Jose Ramon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on PRIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000185918226000004/0001859182-26-000004-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "0001924790-26-000004", "src": "INSIDERS", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "Michael E. Ching", "who_key": "Ching Michael E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on PRIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000192479026000004/0001924790-26-000004-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "13DG-0002100119-26-000920", "src": "13DG", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "Primoris Services Corp", "who_key": "Primoris Services Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Primoris Services Corp takes a 5.04% passive stake in PRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/0002100119-26-000920-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "13DG-0002100121-26-000612", "src": "13DG", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "Primoris Services Corp", "who_key": "Primoris Services Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Primoris Services Corp crosses 5% of PRIM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/0002100121-26-000612-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}], "recent_buys": [{"id": "0001216725-26-000014", "src": "INSIDERS", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "Terry D. McCallister", "who_key": "MCCALLISTER TERRY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1719.9699, "score": 20.2, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "The boardroom is buying: $2K of PRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000121672526000014/0001216725-26-000014-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26801}, {"id": "0001216725-26-000010", "src": "INSIDERS", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "Terry D. McCallister", "who_key": "MCCALLISTER TERRY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1689.95666, "score": 20.2, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "The boardroom is buying: $2K of PRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000121672526000010/0001216725-26-000010-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159281}, {"id": "0002097133-26-000006", "src": "INSIDERS", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "Koti Vadlamudi", "who_key": "Vadlamudi Koti", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1000004.274, "score": 61.0, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "$1M bet: The CEO buys PRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000209713326000006/0002097133-26-000006-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229841}, {"id": "0001216725-26-000006", "src": "INSIDERS", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "Terry D. McCallister", "who_key": "MCCALLISTER TERRY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1667.714176, "score": 20.1, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "PRIM draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000121672526000006/0001216725-26-000006-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290321}, {"id": "0001216725-26-000002", "src": "INSIDERS", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "Terry D. McCallister", "who_key": "MCCALLISTER TERRY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1643.24446, "score": 20.1, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "3 insiders pile into PRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000121672526000002/0001216725-26-000002-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419921}, {"id": "0001216725-25-000004", "src": "INSIDERS", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "Terry D. McCallister", "who_key": "MCCALLISTER TERRY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1618.1588700000002, "score": 20.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "PRIM draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000121672525000004/0001216725-25-000004-index.htm", "trade_date": "2025-10-15", "timestamp": "2025-10-15", "mins": 552401}, {"id": "0001179110-21-008483", "src": "INSIDERS", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "Terry D. McCallister", "who_key": "MCCALLISTER TERRY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 246100.0, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Insider cluster: 3 buying PRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911021008483/0001179110-21-008483-index.htm", "trade_date": "2021-08-26", "timestamp": "2021-08-26", "mins": 2728241}, {"id": "0001179110-20-003935", "src": "INSIDERS", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "Kenneth Morris Dodgen", "who_key": "Dodgen Kenneth Morris", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 26600.0, "score": 51.6, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "3 insiders now buying PRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911020003935/0001179110-20-003935-index.htm", "trade_date": "2020-03-16", "timestamp": "2020-03-16", "mins": 3488561}, {"id": "0001179110-20-003685", "src": "INSIDERS", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "Thomas Edward McCormick", "who_key": "McCormick Thomas Edward", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24703.5, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Insider cluster: 4 buying PRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911020003685/0001179110-20-003685-index.htm", "trade_date": "2020-03-13", "timestamp": "2020-03-13", "mins": 3492881}, {"id": "0001179110-18-002980", "src": "INSIDERS", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "John M. Perisich", "who_key": "Perisich John M.", "role": "Executive VP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 66679.65000000001, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Insider cluster: 5 buying PRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911018002980/0001179110-18-002980-index.htm", "trade_date": "2018-02-26", "timestamp": "2018-02-26", "mins": 4567121}, {"id": "0001179110-18-002978", "src": "INSIDERS", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "Thomas Edward McCormick", "who_key": "McCormick Thomas Edward", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 109901.42, "score": 58.3, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "The whole bench is buying PRIM \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911018002978/0001179110-18-002978-index.htm", "trade_date": "2018-02-26", "timestamp": "2018-02-26", "mins": 4567121}, {"id": "0001179110-18-002977", "src": "INSIDERS", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "David Lee King", "who_key": "King David Lee", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 164163.42, "score": 66.6, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Insider cluster: 6 buying PRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911018002977/0001179110-18-002977-index.htm", "trade_date": "2018-02-26", "timestamp": "2018-02-26", "mins": 4567121}], "institutional": [{"id": "13DG-0001941040-26-000632", "src": "13DG", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "Fuller & Thaler Asset Management, Inc.", "who_key": "FULLER & THALER ASSET MANAGEMENT, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "FULLER & THALER ASSET MANAGEMENT, INC. moves to a 0.004% passive stake in PRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1082327/0001941040-26-000632-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0000902219-26-000238", "src": "13DG", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "Primoris Services Corp", "who_key": "Primoris Services Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Primoris Services Corp takes a 8.6% passive stake in PRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/0000902219-26-000238-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "13DG-0002100121-26-000984", "src": "13DG", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "Primoris Services Corp", "who_key": "Primoris Services Corp", "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": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Primoris Services Corp moves to a 5.76% passive stake in PRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/0002100121-26-000984-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136241}, {"id": "13DG-0002012383-26-002859", "src": "13DG", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "BlackRock, Inc. moves to a 11.7% passive stake in PRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002859-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0002100119-26-000920", "src": "13DG", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "Primoris Services Corp", "who_key": "Primoris Services Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Primoris Services Corp takes a 5.04% passive stake in PRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/0002100119-26-000920-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "13DG-0002100121-26-000612", "src": "13DG", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "Primoris Services Corp", "who_key": "Primoris Services Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Primoris Services Corp crosses 5% of PRIM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/0002100121-26-000612-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "13DG-0001445546-26-003119", "src": "13DG", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "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": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP crosses 5% of PRIM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-003119-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273041}, {"id": "13DG-0000102909-26-002059", "src": "13DG", "ticker": "PRIM", "cik": "1361538", "company": "Primoris Services Corp", "company_raw": "Primoris Services Corp", "who": "Primoris Services Corp", "who_key": "Primoris Services Corp", "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": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Primoris Services Corp adjusts its stake in PRIM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/0000102909-26-002059-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}], "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": "Primoris Services Corporation Common Stock", "new_value": "Primoris Services Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001361538", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001361538", "applied": 1, "detected_at": "2026-10-27T02:34:27.467431"}]}, "key_people": [{"who": "Brian Pratt", "who_key": "Pratt Brian", "role": "Chairman, CEO & President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 1765330.4, "sold": 239090814.2646, "net": -237325483.8646, "trades": 45, "top_score": 59.8, "lean": "selling", "history": [{"action": "SELL", "amount": 49999996.8, "date": "2019-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911019012706/0001179110-19-012706-index.htm"}, {"action": "SELL", "amount": 4220418.2721, "date": "2019-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911019010542/0001179110-19-010542-index.htm"}, {"action": "SELL", "amount": 188501.355, "date": "2019-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911019010462/0001179110-19-010462-index.htm"}, {"action": "SELL", "amount": 7639491.346100001, "date": "2019-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911019010317/0001179110-19-010317-index.htm"}, {"action": "SELL", "amount": 875104.0001000001, "date": "2019-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911019009753/0001179110-19-009753-index.htm"}, {"action": "SELL", "amount": 5700000.0, "date": "2019-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911019007382/0001179110-19-007382-index.htm"}, {"action": "SELL", "amount": 3518085.5964, "date": "2019-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911019006583/0001179110-19-006583-index.htm"}, {"action": "SELL", "amount": 2052088.3029, "date": "2019-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911019006408/0001179110-19-006408-index.htm"}, {"action": "SELL", "amount": 4892021.8508, "date": "2019-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911019004466/0001179110-19-004466-index.htm"}, {"action": "SELL", "amount": 1739810.9974999998, "date": "2019-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911019004145/0001179110-19-004145-index.htm"}, {"action": "SELL", "amount": 794756.2776, "date": "2019-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911019003796/0001179110-19-003796-index.htm"}, {"action": "SELL", "amount": 3009471.3984, "date": "2019-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911019003530/0001179110-19-003530-index.htm"}, {"action": "SELL", "amount": 621733.4158000001, "date": "2018-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911018012768/0001179110-18-012768-index.htm"}, {"action": "SELL", "amount": 18224107.1598, "date": "2018-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911018011635/0001179110-18-011635-index.htm"}, {"action": "SELL", "amount": 4769161.52, "date": "2018-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911018008912/0001179110-18-008912-index.htm"}, {"action": "SELL", "amount": 7222030.2, "date": "2018-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911018007042/0001179110-18-007042-index.htm"}, {"action": "SELL", "amount": 4726047.7153, "date": "2018-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911018003986/0001179110-18-003986-index.htm"}, {"action": "SELL", "amount": 11783939.767900001, "date": "2018-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911018003786/0001179110-18-003786-index.htm"}, {"action": "SELL", "amount": 6427122.75, "date": "2017-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911017012634/0001179110-17-012634-index.htm"}, {"action": "SELL", "amount": 7309783.4374, "date": "2017-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911017012394/0001179110-17-012394-index.htm"}, {"action": "SELL", "amount": 12391829.964599999, "date": "2017-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911017012270/0001179110-17-012270-index.htm"}, {"action": "SELL", "amount": 8759430.9455, "date": "2017-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911017012150/0001179110-17-012150-index.htm"}, {"action": "SELL", "amount": 20969582.05, "date": "2014-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911014008841/0001179110-14-008841-index.htm"}, {"action": "SELL", "amount": 16637133.96, "date": "2013-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911013010614/0001179110-13-010614-index.htm"}, {"action": "BUY", "amount": 66671.0, "date": "2013-03-13", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911013005210/0001179110-13-005210-index.htm"}], "latest": {"action": "SELL", "amount": 49999996.8, "date": "2019-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911019012706/0001179110-19-012706-index.htm"}}, {"who": "Eric Rosenfeld", "who_key": "ROSENFELD ERIC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 29833641.5581, "net": -29833641.5581, "trades": 36, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1240000.0, "date": "2014-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911014005775/0001179110-14-005775-index.htm"}, {"action": "SELL", "amount": 353210.0, "date": "2014-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911014005168/0001179110-14-005168-index.htm"}, {"action": "SELL", "amount": 708620.6399999999, "date": "2014-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911014004721/0001179110-14-004721-index.htm"}, {"action": "SELL", "amount": 196710.80000000002, "date": "2013-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911013017255/0001179110-13-017255-index.htm"}, {"action": "SELL", "amount": 89289.20000000001, "date": "2013-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911013017114/0001179110-13-017114-index.htm"}, {"action": "SELL", "amount": 217902.0, "date": "2013-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911013013858/0001179110-13-013858-index.htm"}, {"action": "SELL", "amount": 243466.37999999998, "date": "2013-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911013013598/0001179110-13-013598-index.htm"}, {"action": "SELL", "amount": 1829820.0, "date": "2013-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911013013457/0001179110-13-013457-index.htm"}, {"action": "SELL", "amount": 262953.04000000004, "date": "2013-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911013011161/0001179110-13-011161-index.htm"}, {"action": "SELL", "amount": 2208250.0, "date": "2013-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911013005950/0001179110-13-005950-index.htm"}, {"action": "SELL", "amount": 1643120.54, "date": "2013-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911013005920/0001179110-13-005920-index.htm"}, {"action": "SELL", "amount": 147500.0, "date": "2012-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911012017538/0001179110-12-017538-index.htm"}, {"action": "SELL", "amount": 548212.88, "date": "2012-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911012017303/0001179110-12-017303-index.htm"}, {"action": "SELL", "amount": 363750.0, "date": "2012-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911013000133/0001179110-13-000133-index.htm"}, {"action": "SELL", "amount": 362500.0, "date": "2012-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911012016767/0001179110-12-016767-index.htm"}, {"action": "SELL", "amount": 295231.8592, "date": "2012-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911012016528/0001179110-12-016528-index.htm"}, {"action": "SELL", "amount": 751375.0, "date": "2012-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911012016391/0001179110-12-016391-index.htm"}, {"action": "SELL", "amount": 288605.0, "date": "2012-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911012016207/0001179110-12-016207-index.htm"}, {"action": "SELL", "amount": 2052275.8, "date": "2012-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911012014620/0001179110-12-014620-index.htm"}, {"action": "SELL", "amount": 241129.78399999999, "date": "2012-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911012014118/0001179110-12-014118-index.htm"}, {"action": "SELL", "amount": 651750.0, "date": "2012-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911012013893/0001179110-12-013893-index.htm"}, {"action": "SELL", "amount": 495775.64, "date": "2012-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911012013103/0001179110-12-013103-index.htm"}, {"action": "SELL", "amount": 110682.0, "date": "2012-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911013000129/0001179110-13-000129-index.htm"}, {"action": "SELL", "amount": 153618.30000000002, "date": "2012-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911012012858/0001179110-12-012858-index.htm"}, {"action": "SELL", "amount": 1526684.2999999998, "date": "2012-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911012005759/0001179110-12-005759-index.htm"}], "latest": {"action": "SELL", "amount": 1240000.0, "date": "2014-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911014005775/0001179110-14-005775-index.htm"}}, {"who": "John P. Schauerman", "who_key": "Schauerman John P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 18163300.919999998, "net": -18163300.919999998, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1062840.0, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000144082025000006/0001440820-25-000006-index.htm"}, {"action": "SELL", "amount": 2280162.0, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000141588925022025/0001415889-25-022025-index.htm"}, {"action": "SELL", "amount": 1160617.5, "date": "2025-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000141588925019590/0001415889-25-019590-index.htm"}, {"action": "SELL", "amount": 1597375.9999999998, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000141588924026468/0001415889-24-026468-index.htm"}, {"action": "SELL", "amount": 1481332.5, "date": "2024-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000141588924023805/0001415889-24-023805-index.htm"}, {"action": "SELL", "amount": 1351212.5, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000141588924023395/0001415889-24-023395-index.htm"}, {"action": "SELL", "amount": 795106.0, "date": "2024-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000141588924014396/0001415889-24-014396-index.htm"}, {"action": "SELL", "amount": 778857.0, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000141588924014030/0001415889-24-014030-index.htm"}, {"action": "SELL", "amount": 826144.0, "date": "2024-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000141588924008863/0001415889-24-008863-index.htm"}, {"action": "SELL", "amount": 812240.0, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000141588924008346/0001415889-24-008346-index.htm"}, {"action": "SELL", "amount": 696002.0, "date": "2023-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000141588923012778/0001415889-23-012778-index.htm"}, {"action": "SELL", "amount": 603036.0, "date": "2023-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000141588923010201/0001415889-23-010201-index.htm"}, {"action": "SELL", "amount": 553426.0, "date": "2023-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000141588923009281/0001415889-23-009281-index.htm"}, {"action": "SELL", "amount": 1649800.0, "date": "2020-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911020011203/0001179110-20-011203-index.htm"}, {"action": "SELL", "amount": 461200.0, "date": "2019-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911019013005/0001179110-19-013005-index.htm"}, {"action": "SELL", "amount": 653949.42, "date": "2018-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911018009086/0001179110-18-009086-index.htm"}, {"action": "SELL", "amount": 1400000.0, "date": "2017-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911017015899/0001179110-17-015899-index.htm"}], "latest": {"action": "SELL", "amount": 1062840.0, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000144082025000006/0001440820-25-000006-index.htm"}}, {"who": "John M. Perisich", "who_key": "Perisich John M.", "role": "Executive VP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 120863.49000000002, "sold": 9030911.3149, "net": -8910047.8249, "trades": 10, "top_score": 32.3, "lean": "selling", "history": [{"action": "SELL", "amount": 3798225.2948, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000144144426000004/0001441444-26-000004-index.htm"}, {"action": "SELL", "amount": 1294341.8373, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000141588925021680/0001415889-25-021680-index.htm"}, {"action": "SELL", "amount": 1724824.6074, "date": "2025-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000141588925021362/0001415889-25-021362-index.htm"}, {"action": "SELL", "amount": 242958.421, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000141588924023465/0001415889-24-023465-index.htm"}, {"action": "SELL", "amount": 663461.1144, "date": "2024-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000141588924013166/0001415889-24-013166-index.htm"}, {"action": "SELL", "amount": 637452.36, "date": "2023-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000141588923013187/0001415889-23-013187-index.htm"}, {"action": "SELL", "amount": 227642.7, "date": "2018-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911018007121/0001179110-18-007121-index.htm"}, {"action": "BUY", "amount": 66679.65000000001, "date": "2018-02-26", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911018002980/0001179110-18-002980-index.htm"}, {"action": "SELL", "amount": 442004.98000000004, "date": "2014-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911014008457/0001179110-14-008457-index.htm"}, {"action": "BUY", "amount": 54183.840000000004, "date": "2014-03-07", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911014004872/0001179110-14-004872-index.htm"}], "latest": {"action": "SELL", "amount": 3798225.2948, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000144144426000004/0001441444-26-000004-index.htm"}}, {"who": "Thomas Edward McCormick", "who_key": "McCormick Thomas Edward", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 134604.91999999998, "sold": 7551261.526000001, "net": -7416656.606000001, "trades": 9, "top_score": 58.3, "lean": "selling", "history": [{"action": "SELL", "amount": 3935120.24, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000141588925008647/0001415889-25-008647-index.htm"}, {"action": "SELL", "amount": 1219156.5, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000141588924026992/0001415889-24-026992-index.htm"}, {"action": "SELL", "amount": 494669.0, "date": "2024-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000141588924013062/0001415889-24-013062-index.htm"}, {"action": "SELL", "amount": 120667.1, "date": "2023-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000141588923016258/0001415889-23-016258-index.htm"}, {"action": "SELL", "amount": 1652860.186, "date": "2023-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000141588923015988/0001415889-23-015988-index.htm"}, {"action": "SELL", "amount": 24703.5, "date": "2020-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911020004805/0001179110-20-004805-index.htm"}, {"action": "BUY", "amount": 24703.5, "date": "2020-03-13", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911020003685/0001179110-20-003685-index.htm"}, {"action": "SELL", "amount": 104085.0, "date": "2019-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911020000141/0001179110-20-000141-index.htm"}, {"action": "BUY", "amount": 109901.42, "date": "2018-02-26", "score": 58.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911018002978/0001179110-18-002978-index.htm"}], "latest": {"action": "SELL", "amount": 3935120.24, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000141588925008647/0001415889-25-008647-index.htm"}}, {"who": "Michael D. Killgore", "who_key": "Killgore Michael D", "role": "Exec VP, Dir Const Svcs, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 150008.57, "sold": 6364083.112, "net": -6214074.541999999, "trades": 21, "top_score": 36.0, "lean": "selling", "history": [{"action": "SELL", "amount": 264194.4, "date": "2014-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911014005776/0001179110-14-005776-index.htm"}, {"action": "BUY", "amount": 45836.25, "date": "2014-03-07", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911014004873/0001179110-14-004873-index.htm"}, {"action": "SELL", "amount": 564068.0, "date": "2013-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911013016714/0001179110-13-016714-index.htm"}, {"action": "SELL", "amount": 357780.0, "date": "2013-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911013014025/0001179110-13-014025-index.htm"}, {"action": "SELL", "amount": 575600.0, "date": "2013-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911013013145/0001179110-13-013145-index.htm"}, {"action": "SELL", "amount": 428160.0, "date": "2013-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911013009090/0001179110-13-009090-index.htm"}, {"action": "SELL", "amount": 425130.0, "date": "2013-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911013008536/0001179110-13-008536-index.htm"}, {"action": "BUY", "amount": 50008.759999999995, "date": "2013-03-13", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911013005214/0001179110-13-005214-index.htm"}, {"action": "SELL", "amount": 286330.0, "date": "2013-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911013004419/0001179110-13-004419-index.htm"}, {"action": "SELL", "amount": 294450.0, "date": "2013-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911013001795/0001179110-13-001795-index.htm"}, {"action": "SELL", "amount": 232542.0, "date": "2013-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911013000460/0001179110-13-000460-index.htm"}, {"action": "SELL", "amount": 14500.0, "date": "2012-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911012016208/0001179110-12-016208-index.htm"}, {"action": "SELL", "amount": 651271.0, "date": "2012-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911012014267/0001179110-12-014267-index.htm"}, {"action": "SELL", "amount": 54163.56, "date": "2012-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911012005258/0001179110-12-005258-index.htm"}, {"action": "BUY", "amount": 54163.56, "date": "2012-03-15", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911012005328/0001179110-12-005328-index.htm"}, {"action": "SELL", "amount": 82378.5, "date": "2012-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911012001906/0001179110-12-001906-index.htm"}, {"action": "SELL", "amount": 326933.0, "date": "2012-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911012001806/0001179110-12-001806-index.htm"}, {"action": "SELL", "amount": 379418.0, "date": "2012-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911012000460/0001179110-12-000460-index.htm"}, {"action": "SELL", "amount": 721583.354, "date": "2011-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911011016138/0001179110-11-016138-index.htm"}, {"action": "SELL", "amount": 331.298, "date": "2011-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911011017041/0001179110-11-017041-index.htm"}, {"action": "SELL", "amount": 705250.0, "date": "2011-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911011015876/0001179110-11-015876-index.htm"}], "latest": {"action": "SELL", "amount": 264194.4, "date": "2014-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911014005776/0001179110-14-005776-index.htm"}}, {"who": "John Schauerman", "who_key": "Schauerman John", "role": "Exec. VP Corp. Dev., Director", "person_type": "EXEC", "person_label": "Execs", "bought": 58342.899999999994, "sold": 6430917.3763, "net": -6372574.476299999, "trades": 12, "top_score": 37.6, "lean": "selling", "history": [{"action": "SELL", "amount": 2720209.624, "date": "2012-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911012017914/0001179110-12-017914-index.htm"}, {"action": "SELL", "amount": 452515.25, "date": "2012-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911012017539/0001179110-12-017539-index.htm"}, {"action": "SELL", "amount": 290000.0, "date": "2012-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911012016379/0001179110-12-016379-index.htm"}, {"action": "SELL", "amount": 475065.6, "date": "2012-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911012014366/0001179110-12-014366-index.htm"}, {"action": "SELL", "amount": 819678.7022999999, "date": "2012-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911012005631/0001179110-12-005631-index.htm"}, {"action": "BUY", "amount": 25007.95, "date": "2012-03-15", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911012005255/0001179110-12-005255-index.htm"}, {"action": "SELL", "amount": 15884.0, "date": "2011-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911012000041/0001179110-12-000041-index.htm"}, {"action": "SELL", "amount": 15250.0, "date": "2011-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911011017261/0001179110-11-017261-index.htm"}, {"action": "SELL", "amount": 902340.0, "date": "2011-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911011017033/0001179110-11-017033-index.htm"}, {"action": "SELL", "amount": 60460.0, "date": "2011-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911011016682/0001179110-11-016682-index.htm"}, {"action": "SELL", "amount": 679514.2, "date": "2011-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911011016198/0001179110-11-016198-index.htm"}, {"action": "BUY", "amount": 33334.95, "date": "2011-03-10", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911011005106/0001179110-11-005106-index.htm"}], "latest": {"action": "SELL", "amount": 2720209.624, "date": "2012-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911012017914/0001179110-12-017914-index.htm"}}, {"who": "David Lee King", "who_key": "King David Lee", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 164163.42, "sold": 4996734.8378, "net": -4832571.4178, "trades": 13, "top_score": 66.6, "lean": "selling", "history": [{"action": "SELL", "amount": 2381801.1129, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000162071526000008/0001620715-26-000008-index.htm"}, {"action": "SELL", "amount": 455000.0, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000162071525000006/0001620715-25-000006-index.htm"}, {"action": "SELL", "amount": 167960.80000000002, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000141588924028317/0001415889-24-028317-index.htm"}, {"action": "SELL", "amount": 152277.19999999998, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000141588924026381/0001415889-24-026381-index.htm"}, {"action": "SELL", "amount": 132150.0, "date": "2024-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000141588924017251/0001415889-24-017251-index.htm"}, {"action": "SELL", "amount": 101714.0, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000141588924008061/0001415889-24-008061-index.htm"}, {"action": "SELL", "amount": 154055.0, "date": "2023-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000141588923015048/0001415889-23-015048-index.htm"}, {"action": "SELL", "amount": 273647.0, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000141588923004511/0001415889-23-004511-index.htm"}, {"action": "SELL", "amount": 530294.0, "date": "2022-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911022002281/0001179110-22-002281-index.htm"}, {"action": "SELL", "amount": 198742.57489999998, "date": "2019-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911019011639/0001179110-19-011639-index.htm"}, {"action": "SELL", "amount": 200111.04, "date": "2018-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911018011634/0001179110-18-011634-index.htm"}, {"action": "BUY", "amount": 164163.42, "date": "2018-02-26", "score": 66.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911018002977/0001179110-18-002977-index.htm"}, {"action": "SELL", "amount": 248982.11, "date": "2017-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000117911017015405/0001179110-17-015405-index.htm"}], "latest": {"action": "SELL", "amount": 2381801.1129, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1361538/000162071526000008/0001620715-26-000008-index.htm"}}], "activity": [{"date": "2026-10-15", "net": 1719.9699}], "announcements": [{"form": "3", "date": "2026-10-07", "title": "Initial insider holdings", "accession": "0002153193-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-10-07", "title": "Initial insider holdings", "accession": "0001715126-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001358632-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001361538-26-000030", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001941040-26-000632", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000902219-26-000238", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001663507-26-000012", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-06", "title": "Form 8-K/A", "accession": "0001361538-26-000026", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-090540", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-08-05", "title": "Form 8-K/A", "accession": "0001361538-26-000023", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001361538-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001620715-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0002044800-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001216725-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001663507-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001286202-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001859182-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001924790-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000984", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002859", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001216725-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001361538-26-000017", "price_sensitive": true}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001000275-26-000065", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-01", "title": "Form 4/A", "accession": "0002097133-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001441444-26-000004", "price_sensitive": false}], "performance": {"ticker": "PRIM", "has_prices": true, "summary": {"n": 55, "avg": 2.3746802897870443, "win_rate": 0.8727272727272727, "best": 5.357758620689655, "worst": -0.5462096972680286, "as_of": "2026-10-15"}, "buys": [{"who": "MCCALLISTER TERRY D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1719.9699, "date": "2026-10-15", "score": 20.2, "ref_price": 73.75, "return": 0.0}, {"who": "MCCALLISTER TERRY D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1689.95666, "date": "2026-07-15", "score": 20.2, "ref_price": 90.67, "return": -0.18661078636814823}, {"who": "Vadlamudi Koti", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT & CEO, Director", "amount": 1000004.274, "date": "2026-05-27", "score": 61.0, "ref_price": 130.63, "return": -0.43542830896425017}, {"who": "MCCALLISTER TERRY D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1667.714176, "date": "2026-04-15", "score": 20.1, "ref_price": 162.52, "return": -0.5462096972680286}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-03", "score": 0.0, "ref_price": 147.08, "return": -0.4985722056023933}, {"who": "MCCALLISTER TERRY D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1643.24446, "date": "2026-01-15", "score": 20.1, "ref_price": 147.51, "return": -0.5000338960070504}, {"who": "MCCALLISTER TERRY D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1618.1588700000002, "date": "2025-10-15", "score": 20.0, "ref_price": 138.13, "return": -0.4660826757402447}, {"who": "MCCALLISTER TERRY D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 246100.0, "date": "2021-08-26", "score": 43.7, "ref_price": 24.5, "return": 2.010204081632653}, {"who": "Dodgen Kenneth Morris", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 26600.0, "date": "2020-03-16", "score": 51.6, "ref_price": 11.6, "return": 5.357758620689655}, {"who": "McCormick Thomas Edward", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 24703.5, "date": "2020-03-13", "score": 42.4, "ref_price": 11.68, "return": 5.314212328767123}, {"who": "Perisich John M.", "person_type": "EXEC", "person_label": "Execs", "role": "Executive VP & General Counsel", "amount": 66679.65000000001, "date": "2018-02-26", "score": 32.3, "ref_price": 23.83, "return": 2.0948384389425097}, {"who": "McCormick Thomas Edward", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 109901.42, "date": "2018-02-26", "score": 58.3, "ref_price": 23.83, "return": 2.0948384389425097}, {"who": "King David Lee", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 164163.42, "date": "2018-02-26", "score": 66.6, "ref_price": 23.83, "return": 2.0948384389425097}, {"who": "MOERBEEK PETER J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Exec. VP, CFO, Director", "amount": 66679.65000000001, "date": "2018-02-26", "score": 46.3, "ref_price": 23.83, "return": 2.0948384389425097}, {"who": "MOERBEEK PETER J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Exec. VP, CFO, Director", "amount": 62509.86, "date": "2014-03-07", "score": 45.5, "ref_price": 19.74, "return": 2.7360688956433643}, {"who": "Killgore Michael D", "person_type": "EXEC", "person_label": "Execs", "role": "Exec VP, Dir Const Svcs, Director", "amount": 45836.25, "date": "2014-03-07", "score": 35.1, "ref_price": 19.74, "return": 2.7360688956433643}, {"who": "Perisich John M.", "person_type": "EXEC", "person_label": "Execs", "role": "Executive VP & General Counsel", "amount": 54183.840000000004, "date": "2014-03-07", "score": 31.2, "ref_price": 19.74, "return": 2.7360688956433643}, {"who": "MOERBEEK PETER J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Exec. VP, CFO, Director", "amount": 58339.88, "date": "2013-03-13", "score": 46.7, "ref_price": 19.74, "return": 2.7360688956433643}, {"who": "Killgore Michael D", "person_type": "EXEC", "person_label": "Execs", "role": "Exec VP, Dir Const Svcs, Director", "amount": 50008.759999999995, "date": "2013-03-13", "score": 35.6, "ref_price": 19.74, "return": 2.7360688956433643}, {"who": "Perisich Family Trust dated July 11, 2007", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 50008.759999999995, "date": "2013-03-13", "score": 31.0, "ref_price": 19.74, "return": 2.7360688956433643}, {"who": "Pratt Brian", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO & President, Director, 10% Owner", "amount": 66671.0, "date": "2013-03-13", "score": 47.0, "ref_price": 19.74, "return": 2.7360688956433643}, {"who": "Killgore Michael D", "person_type": "EXEC", "person_label": "Execs", "role": "Exec VP, Dir Const Svcs, Director", "amount": 54163.56, "date": "2012-03-15", "score": 36.0, "ref_price": 19.74, "return": 2.7360688956433643}, {"who": "Perisich Family Trust dated July 11, 2007", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 50004.81, "date": "2012-03-15", "score": 31.0, "ref_price": 19.74, "return": 2.7360688956433643}, {"who": "Theeuwes Alfons", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP of Acct. & Finance", "amount": 27503.2, "date": "2012-03-15", "score": 27.7, "ref_price": 19.74, "return": 2.7360688956433643}, {"who": "Schauerman John", "person_type": "EXEC", "person_label": "Execs", "role": "Exec. VP Corp. Dev., Director", "amount": 25007.95, "date": "2012-03-15", "score": 32.0, "ref_price": 19.74, "return": 2.7360688956433643}, {"who": "MOERBEEK PETER J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Exec. VP, CFO, Director", "amount": 55838.15, "date": "2012-03-15", "score": 46.9, "ref_price": 19.74, "return": 2.7360688956433643}, {"who": "Pratt Brian", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO & President, Director, 10% Owner", "amount": 49993.72, "date": "2012-03-15", "score": 45.5, "ref_price": 19.74, "return": 2.7360688956433643}, {"who": "Summers Scott E.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 49999.02, "date": "2011-03-10", "score": 30.5, "ref_price": 19.74, "return": 2.7360688956433643}, {"who": "Thurman Mark A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 16664.07, "date": "2011-03-10", "score": 25.6, "ref_price": 19.74, "return": 2.7360688956433643}, {"who": "Healy Timothy R.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 20831.789999999997, "date": "2011-03-10", "score": 26.1, "ref_price": 19.74, "return": 2.7360688956433643}, {"who": "Theeuwes Alfons", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP of Acct. & Finance", "amount": 24999.51, "date": "2011-03-10", "score": 27.2, "ref_price": 19.74, "return": 2.7360688956433643}, {"who": "Perisich Family Trust dated July 11, 2007", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 37502.67, "date": "2011-03-10", "score": 29.7, "ref_price": 19.74, "return": 2.7360688956433643}, {"who": "Schauerman John", "person_type": "EXEC", "person_label": "Execs", "role": "Exec. VP Corp. Dev., Director", "amount": 33334.95, "date": "2011-03-10", "score": 37.6, "ref_price": 19.74, "return": 2.7360688956433643}, {"who": "MOERBEEK PETER J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Exec. VP, CFO, Director", "amount": 49999.02, "date": "2011-03-10", "score": 50.3, "ref_price": 19.74, "return": 2.7360688956433643}, {"who": "Pratt Brian", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO & President, Director, 10% Owner", "amount": 41663.579999999994, "date": "2011-03-10", "score": 44.6, "ref_price": 19.74, "return": 2.7360688956433643}, {"who": "MOERBEEK PETER J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Exec. VP, CFO, Director", "amount": 29000.0, "date": "2010-08-23", "score": 47.7, "ref_price": 19.74, "return": 2.7360688956433643}, {"who": "Theeuwes Alfons", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP of Acct. & Finance", "amount": 16156.050000000001, "date": "2010-08-19", "score": 25.0, "ref_price": 19.74, "return": 2.7360688956433643}, {"who": "Pratt Brian", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO & President, Director, 10% Owner", "amount": 101002.1, "date": "2010-08-13", "score": 49.1, "ref_price": 19.74, "return": 2.7360688956433643}, {"who": "MOERBEEK PETER J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Exec. VP, CFO, Director", "amount": 38750.0, "date": "2010-03-29", "score": 56.7, "ref_price": 19.74, "return": 2.7360688956433643}, {"who": "Tucker Thomas E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35039.25, "date": "2009-11-30", "score": 33.7, "ref_price": 19.74, "return": 2.7360688956433643}, {"who": "Tucker Thomas E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36397.24, "date": "2009-08-14", "score": 36.8, "ref_price": 19.74, "return": 2.7360688956433643}, {"who": "Tucker Thomas E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36397.24, "date": "2009-08-14", "score": 36.8, "ref_price": 19.74, "return": 2.7360688956433643}, {"who": "Tucker Thomas E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15080.3, "date": "2009-06-09", "score": 30.9, "ref_price": 19.74, "return": 2.7360688956433643}, {"who": "Tucker Thomas E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19000.0, "date": "2009-03-31", "score": 36.0, "ref_price": 19.74, "return": 2.7360688956433643}, {"who": "Tucker Thomas E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18850.0, "date": "2009-03-30", "score": 38.9, "ref_price": 19.74, "return": 2.7360688956433643}, {"who": "Tucker Thomas E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32400.0, "date": "2009-03-20", "score": 33.3, "ref_price": 19.74, "return": 2.7360688956433643}, {"who": "MOERBEEK PETER J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Exec. VP, CFO, Director", "amount": 9000.0, "date": "2009-03-20", "score": 49.5, "ref_price": 19.74, "return": 2.7360688956433643}, {"who": "Pratt Brian", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO & President, Director, 10% Owner", "amount": 756000.0, "date": "2009-03-19", "score": 59.8, "ref_price": 19.74, "return": 2.7360688956433643}, {"who": "Pratt Brian", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO & President, Director, 10% Owner", "amount": 750000.0, "date": "2009-03-19", "score": 59.7, "ref_price": 19.74, "return": 2.7360688956433643}, {"who": "Cook Stephen C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13650.0, "date": "2009-03-19", "score": 44.0, "ref_price": 19.74, "return": 2.7360688956433643}, {"who": "Tucker Thomas E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8109.599999999999, "date": "2008-08-27", "score": 27.3, "ref_price": 19.74, "return": 2.7360688956433643}, {"who": "Tucker Thomas E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8109.599999999999, "date": "2008-08-27", "score": 27.3, "ref_price": 19.74, "return": 2.7360688956433643}, {"who": "Oscars Darryl", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 49878.0, "date": "2008-08-14", "score": 31.2, "ref_price": 19.74, "return": 2.7360688956433643}, {"who": "Cook Stephen C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4050.0, "date": "2008-08-14", "score": 23.4, "ref_price": 19.74, "return": 2.7360688956433643}, {"who": "MOERBEEK PETER J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19375.0, "date": "2008-08-14", "score": 30.7, "ref_price": 19.74, "return": 2.7360688956433643}]}, "price_series": [{"date": "2016-10-17", "close": 19.74, "volume": 144274.0}, {"date": "2016-10-18", "close": 19.94, "volume": 142569.0}, {"date": "2016-10-19", "close": 19.84, "volume": 79155.0}, {"date": "2016-10-20", "close": 19.78, "volume": 80393.0}, {"date": "2016-10-21", "close": 19.82, "volume": 86100.0}, {"date": "2016-10-24", "close": 19.95, "volume": 112780.0}, {"date": "2016-10-25", "close": 19.67, "volume": 79386.0}, {"date": "2016-10-26", "close": 19.6, "volume": 175819.0}, {"date": "2016-10-27", "close": 19.68, "volume": 91167.0}, {"date": "2016-10-28", "close": 19.75, "volume": 139066.0}, {"date": "2016-10-31", "close": 20.03, "volume": 229803.0}, {"date": "2016-11-01", "close": 19.4, "volume": 96950.0}, {"date": "2016-11-02", "close": 18.88, "volume": 191474.0}, {"date": "2016-11-03", "close": 19.1, "volume": 194994.0}, {"date": "2016-11-04", "close": 18.99, "volume": 134020.0}, {"date": "2016-11-07", "close": 19.61, "volume": 183248.0}, {"date": "2016-11-08", "close": 20.66, "volume": 563617.0}, {"date": "2016-11-09", "close": 22.46, "volume": 669158.0}, {"date": "2016-11-10", "close": 23.13, "volume": 474480.0}, {"date": "2016-11-11", "close": 23.2, "volume": 499639.0}, {"date": "2016-11-14", "close": 23.63, "volume": 590144.0}, {"date": "2016-11-15", "close": 23.71, "volume": 474426.0}, {"date": "2016-11-16", "close": 24.0, "volume": 682447.0}, {"date": "2016-11-17", "close": 23.8, "volume": 527215.0}, {"date": "2016-11-18", "close": 22.88, "volume": 388413.0}, {"date": "2016-11-21", "close": 23.12, "volume": 296002.0}, {"date": "2016-11-22", "close": 23.2, "volume": 218308.0}, {"date": "2016-11-23", "close": 23.5, "volume": 159484.0}, {"date": "2016-11-25", "close": 23.7, "volume": 91935.0}, {"date": "2016-11-28", "close": 23.08, "volume": 156602.0}, {"date": "2016-11-29", "close": 22.83, "volume": 176141.0}, {"date": "2016-11-30", "close": 22.93, "volume": 223401.0}, {"date": "2016-12-01", "close": 23.5, "volume": 349662.0}, {"date": "2016-12-02", "close": 22.92, "volume": 116574.0}, {"date": "2016-12-05", "close": 23.48, "volume": 180695.0}, {"date": "2016-12-06", "close": 23.5, "volume": 204936.0}, {"date": "2016-12-07", "close": 23.64, "volume": 272816.0}, {"date": "2016-12-08", "close": 24.0, "volume": 223895.0}, {"date": "2016-12-09", "close": 24.29, "volume": 499703.0}, {"date": "2016-12-12", "close": 24.16, "volume": 306902.0}, {"date": "2016-12-13", "close": 24.13, "volume": 172227.0}, {"date": "2016-12-14", "close": 23.76, "volume": 190244.0}, {"date": "2016-12-15", "close": 23.96, "volume": 387534.0}, {"date": "2016-12-16", "close": 23.96, "volume": 351579.0}, {"date": "2016-12-19", "close": 24.03, "volume": 111874.0}, {"date": "2016-12-20", "close": 24.03, "volume": 158265.0}, {"date": "2016-12-21", "close": 23.68, "volume": 141265.0}, {"date": "2016-12-22", "close": 24.14, "volume": 176602.0}, {"date": "2016-12-23", "close": 23.97, "volume": 143576.0}, {"date": "2016-12-27", "close": 24.26, "volume": 206541.0}, {"date": "2016-12-28", "close": 23.68, "volume": 135493.0}, {"date": "2016-12-29", "close": 23.02, "volume": 202990.0}, {"date": "2016-12-30", "close": 22.78, "volume": 128487.0}, {"date": "2017-01-03", "close": 23.17, "volume": 207539.0}, {"date": "2017-01-04", "close": 23.42, "volume": 229263.0}, {"date": "2017-01-05", "close": 22.95, "volume": 195351.0}, {"date": "2017-01-06", "close": 22.91, "volume": 212777.0}, {"date": "2017-01-09", "close": 22.53, "volume": 207479.0}, {"date": "2017-01-10", "close": 22.96, "volume": 130942.0}, {"date": "2017-01-11", "close": 23.14, "volume": 123913.0}, {"date": "2017-01-12", "close": 22.85, "volume": 119911.0}, {"date": "2017-01-13", "close": 22.94, "volume": 101785.0}, {"date": "2017-01-17", "close": 22.78, "volume": 113840.0}, {"date": "2017-01-18", "close": 23.22, "volume": 136170.0}, {"date": "2017-01-19", "close": 22.74, "volume": 229093.0}, {"date": "2017-01-20", "close": 22.52, "volume": 102532.0}, {"date": "2017-01-23", "close": 22.53, "volume": 84328.0}, {"date": "2017-01-24", "close": 23.72, "volume": 205235.0}, {"date": "2017-01-25", "close": 24.42, "volume": 166253.0}, {"date": "2017-01-26", "close": 24.05, "volume": 169764.0}, {"date": "2017-01-27", "close": 24.97, "volume": 626980.0}, {"date": "2017-01-30", "close": 25.0, "volume": 385492.0}, {"date": "2017-01-31", "close": 24.82, "volume": 296765.0}, {"date": "2017-02-01", "close": 24.91, "volume": 298076.0}, {"date": "2017-02-02", "close": 24.28, "volume": 114985.0}, {"date": "2017-02-03", "close": 24.56, "volume": 206829.0}, {"date": "2017-02-06", "close": 24.52, "volume": 296317.0}, {"date": "2017-02-07", "close": 24.52, "volume": 217668.0}, {"date": "2017-02-08", "close": 24.07, "volume": 155479.0}, {"date": "2017-02-09", "close": 24.43, "volume": 205901.0}, {"date": "2017-02-10", "close": 24.48, "volume": 89763.0}, {"date": "2017-02-13", "close": 24.65, "volume": 130378.0}, {"date": "2017-02-14", "close": 24.99, "volume": 186735.0}, {"date": "2017-02-15", "close": 25.25, "volume": 292004.0}, {"date": "2017-02-16", "close": 25.36, "volume": 173319.0}, {"date": "2017-02-17", "close": 25.3, "volume": 158717.0}, {"date": "2017-02-21", "close": 25.64, "volume": 117625.0}, {"date": "2017-02-22", "close": 25.51, "volume": 122477.0}, {"date": "2017-02-23", "close": 24.84, "volume": 251506.0}, {"date": "2017-02-24", "close": 25.24, "volume": 140785.0}, {"date": "2017-02-27", "close": 25.49, "volume": 222861.0}, {"date": "2017-02-28", "close": 24.86, "volume": 577782.0}, {"date": "2017-03-01", "close": 25.79, "volume": 445702.0}, {"date": "2017-03-02", "close": 25.59, "volume": 357706.0}, {"date": "2017-03-03", "close": 25.32, "volume": 186462.0}, {"date": "2017-03-06", "close": 25.19, "volume": 89635.0}, {"date": "2017-03-07", "close": 24.94, "volume": 120935.0}, {"date": "2017-03-08", "close": 24.7, "volume": 122296.0}, {"date": "2017-03-09", "close": 23.77, "volume": 193152.0}, {"date": "2017-03-10", "close": 23.95, "volume": 323069.0}, {"date": "2017-03-13", "close": 23.82, "volume": 160409.0}, {"date": "2017-03-14", "close": 23.61, "volume": 181145.0}, {"date": "2017-03-15", "close": 24.09, "volume": 125971.0}, {"date": "2017-03-16", "close": 23.97, "volume": 123323.0}, {"date": "2017-03-17", "close": 23.74, "volume": 286211.0}, {"date": "2017-03-20", "close": 23.56, "volume": 142814.0}, {"date": "2017-03-21", "close": 22.93, "volume": 216941.0}, {"date": "2017-03-22", "close": 22.56, "volume": 224012.0}, {"date": "2017-03-23", "close": 22.99, "volume": 291989.0}, {"date": "2017-03-24", "close": 23.0, "volume": 206757.0}, {"date": "2017-03-27", "close": 23.24, "volume": 237291.0}, {"date": "2017-03-28", "close": 22.9, "volume": 236062.0}, {"date": "2017-03-29", "close": 23.05, "volume": 188019.0}, {"date": "2017-03-30", "close": 22.92, "volume": 211157.0}, {"date": "2017-03-31", "close": 23.22, "volume": 337664.0}, {"date": "2017-04-03", "close": 23.03, "volume": 374236.0}, {"date": "2017-04-04", "close": 22.9, "volume": 181604.0}, {"date": "2017-04-05", "close": 22.91, "volume": 319183.0}, {"date": "2017-04-06", "close": 23.35, "volume": 213520.0}, {"date": "2017-04-07", "close": 24.25, "volume": 321270.0}, {"date": "2017-04-10", "close": 24.0, "volume": 311521.0}, {"date": "2017-04-11", "close": 23.66, "volume": 259811.0}, {"date": "2017-04-12", "close": 23.0, "volume": 217409.0}, {"date": "2017-04-13", "close": 22.88, "volume": 145974.0}, {"date": "2017-04-17", "close": 22.87, "volume": 113540.0}, {"date": "2017-04-18", "close": 22.75, "volume": 157506.0}, {"date": "2017-04-19", "close": 22.75, "volume": 209122.0}, {"date": "2017-04-20", "close": 22.88, "volume": 293146.0}, {"date": "2017-04-21", "close": 22.61, "volume": 225720.0}, {"date": "2017-04-24", "close": 23.03, "volume": 114502.0}, {"date": "2017-04-25", "close": 23.31, "volume": 129468.0}, {"date": "2017-04-26", "close": 23.52, "volume": 194127.0}, {"date": "2017-04-27", "close": 23.49, "volume": 91942.0}, {"date": "2017-04-28", "close": 22.97, "volume": 188082.0}, {"date": "2017-05-01", "close": 23.01, "volume": 103049.0}, {"date": "2017-05-02", "close": 22.97, "volume": 144011.0}, {"date": "2017-05-03", "close": 22.52, "volume": 151713.0}, {"date": "2017-05-04", "close": 22.37, "volume": 108204.0}, {"date": "2017-05-05", "close": 22.36, "volume": 125845.0}, {"date": "2017-05-08", "close": 22.45, "volume": 181345.0}, {"date": "2017-05-09", "close": 23.83, "volume": 431033.0}, {"date": "2017-05-10", "close": 23.45, "volume": 220767.0}, {"date": "2017-05-11", "close": 23.74, "volume": 234888.0}, {"date": "2017-05-12", "close": 23.66, "volume": 199862.0}, {"date": "2017-05-15", "close": 24.39, "volume": 246095.0}, {"date": "2017-05-16", "close": 24.26, "volume": 118940.0}, {"date": "2017-05-17", "close": 23.2, "volume": 215451.0}, {"date": "2017-05-18", "close": 22.82, "volume": 162213.0}, {"date": "2017-05-19", "close": 22.9, "volume": 109419.0}, {"date": "2017-05-22", "close": 22.53, "volume": 131180.0}, {"date": "2017-05-23", "close": 23.07, "volume": 195889.0}, {"date": "2017-05-24", "close": 23.19, "volume": 158619.0}, {"date": "2017-05-25", "close": 23.02, "volume": 105690.0}, {"date": "2017-05-26", "close": 23.24, "volume": 256958.0}, {"date": "2017-05-30", "close": 23.39, "volume": 148397.0}, {"date": "2017-05-31", "close": 23.2, "volume": 145415.0}, {"date": "2017-06-01", "close": 24.53, "volume": 210427.0}, {"date": "2017-06-02", "close": 24.74, "volume": 249876.0}, {"date": "2017-06-05", "close": 24.23, "volume": 217712.0}, {"date": "2017-06-06", "close": 24.05, "volume": 166868.0}, {"date": "2017-06-07", "close": 23.69, "volume": 127973.0}, {"date": "2017-06-08", "close": 24.02, "volume": 191821.0}, {"date": "2017-06-09", "close": 24.74, "volume": 283542.0}, {"date": "2017-06-12", "close": 24.51, "volume": 124271.0}, {"date": "2017-06-13", "close": 24.66, "volume": 91004.0}, {"date": "2017-06-14", "close": 24.58, "volume": 114831.0}, {"date": "2017-06-15", "close": 24.57, "volume": 113380.0}, {"date": "2017-06-16", "close": 24.62, "volume": 312790.0}, {"date": "2017-06-19", "close": 24.66, "volume": 86358.0}, {"date": "2017-06-20", "close": 24.61, "volume": 86487.0}, {"date": "2017-06-21", "close": 23.84, "volume": 114490.0}, {"date": "2017-06-22", "close": 24.17, "volume": 92133.0}, {"date": "2017-06-23", "close": 24.46, "volume": 217855.0}, {"date": "2017-06-26", "close": 24.65, "volume": 92996.0}, {"date": "2017-06-27", "close": 24.7, "volume": 141877.0}, {"date": "2017-06-28", "close": 25.36, "volume": 233966.0}, {"date": "2017-06-29", "close": 24.75, "volume": 88340.0}, {"date": "2017-06-30", "close": 24.94, "volume": 118596.0}, {"date": "2017-07-03", "close": 25.15, "volume": 56833.0}, {"date": "2017-07-05", "close": 24.77, "volume": 67091.0}, {"date": "2017-07-06", "close": 24.37, "volume": 140660.0}, {"date": "2017-07-07", "close": 24.75, "volume": 74479.0}, {"date": "2017-07-10", "close": 24.63, "volume": 97937.0}, {"date": "2017-07-11", "close": 24.86, "volume": 110963.0}, {"date": "2017-07-12", "close": 25.24, "volume": 155096.0}, {"date": "2017-07-13", "close": 25.12, "volume": 117386.0}, {"date": "2017-07-14", "close": 24.89, "volume": 80220.0}, {"date": "2017-07-17", "close": 24.87, "volume": 180439.0}, {"date": "2017-07-18", "close": 24.84, "volume": 153287.0}, {"date": "2017-07-19", "close": 25.07, "volume": 112743.0}, {"date": "2017-07-20", "close": 24.81, "volume": 83080.0}, {"date": "2017-07-21", "close": 24.7, "volume": 196383.0}, {"date": "2017-07-24", "close": 24.7, "volume": 224921.0}, {"date": "2017-07-25", "close": 25.17, "volume": 208466.0}, {"date": "2017-07-26", "close": 25.03, "volume": 118198.0}, {"date": "2017-07-27", "close": 24.91, "volume": 91833.0}, {"date": "2017-07-28", "close": 24.83, "volume": 92288.0}, {"date": "2017-07-31", "close": 24.92, "volume": 119315.0}, {"date": "2017-08-01", "close": 25.08, "volume": 179271.0}, {"date": "2017-08-02", "close": 24.95, "volume": 133864.0}, {"date": "2017-08-03", "close": 24.88, "volume": 86945.0}, {"date": "2017-08-04", "close": 24.7, "volume": 84064.0}, {"date": "2017-08-07", "close": 24.92, "volume": 92175.0}, {"date": "2017-08-08", "close": 25.89, "volume": 434867.0}, {"date": "2017-08-09", "close": 25.94, "volume": 285411.0}, {"date": "2017-08-10", "close": 25.48, "volume": 210877.0}, {"date": "2017-08-11", "close": 26.13, "volume": 416269.0}, {"date": "2017-08-14", "close": 26.93, "volume": 358036.0}, {"date": "2017-08-15", "close": 26.35, "volume": 241610.0}, {"date": "2017-08-16", "close": 26.33, "volume": 129685.0}, {"date": "2017-08-17", "close": 26.41, "volume": 220244.0}, {"date": "2017-08-18", "close": 26.28, "volume": 127750.0}, {"date": "2017-08-21", "close": 26.01, "volume": 147135.0}, {"date": "2017-08-22", "close": 26.18, "volume": 266814.0}, {"date": "2017-08-23", "close": 26.45, "volume": 169081.0}, {"date": "2017-08-24", "close": 26.4, "volume": 94744.0}, {"date": "2017-08-25", "close": 27.95, "volume": 389126.0}, {"date": "2017-08-28", "close": 28.16, "volume": 297055.0}, {"date": "2017-08-29", "close": 28.39, "volume": 582283.0}, {"date": "2017-08-30", "close": 28.37, "volume": 322556.0}, {"date": "2017-08-31", "close": 28.61, "volume": 377871.0}, {"date": "2017-09-01", "close": 28.83, "volume": 187812.0}, {"date": "2017-09-05", "close": 28.28, "volume": 204407.0}, {"date": "2017-09-06", "close": 28.15, "volume": 346932.0}, {"date": "2017-09-07", "close": 28.0, "volume": 341488.0}, {"date": "2017-09-08", "close": 28.01, "volume": 246956.0}, {"date": "2017-09-11", "close": 28.1, "volume": 287711.0}, {"date": "2017-09-12", "close": 28.53, "volume": 443273.0}, {"date": "2017-09-13", "close": 28.62, "volume": 359341.0}, {"date": "2017-09-14", "close": 28.51, "volume": 445870.0}, {"date": "2017-09-15", "close": 28.4, "volume": 596515.0}, {"date": "2017-09-18", "close": 28.78, "volume": 264958.0}, {"date": "2017-09-19", "close": 28.95, "volume": 185919.0}, {"date": "2017-09-20", "close": 28.52, "volume": 496684.0}, {"date": "2017-09-21", "close": 28.59, "volume": 535453.0}, {"date": "2017-09-22", "close": 29.07, "volume": 200112.0}, {"date": "2017-09-25", "close": 28.96, "volume": 192417.0}, {"date": "2017-09-26", "close": 28.95, "volume": 466160.0}, {"date": "2017-09-27", "close": 29.7, "volume": 511378.0}, {"date": "2017-09-28", "close": 29.27, "volume": 329985.0}, {"date": "2017-09-29", "close": 29.42, "volume": 278652.0}, {"date": "2017-10-02", "close": 29.52, "volume": 341001.0}, {"date": "2017-10-03", "close": 28.52, "volume": 567928.0}, {"date": "2017-10-04", "close": 28.25, "volume": 837511.0}, {"date": "2017-10-05", "close": 28.72, "volume": 573417.0}, {"date": "2017-10-06", "close": 28.99, "volume": 213474.0}, {"date": "2017-10-09", "close": 28.9, "volume": 298563.0}, {"date": "2017-10-10", "close": 29.03, "volume": 153162.0}, {"date": "2017-10-11", "close": 29.05, "volume": 191960.0}, {"date": "2017-10-12", "close": 29.05, "volume": 152360.0}, {"date": "2017-10-13", "close": 29.23, "volume": 296555.0}, {"date": "2017-10-16", "close": 29.52, "volume": 319220.0}, {"date": "2017-10-17", "close": 28.3, "volume": 247989.0}, {"date": "2017-10-18", "close": 28.29, "volume": 407240.0}, {"date": "2017-10-19", "close": 27.65, "volume": 508022.0}, {"date": "2017-10-20", "close": 27.93, "volume": 420899.0}, {"date": "2017-10-23", "close": 27.79, "volume": 291517.0}, {"date": "2017-10-24", "close": 27.86, "volume": 184724.0}, {"date": "2017-10-25", "close": 27.58, "volume": 177095.0}, {"date": "2017-10-26", "close": 28.09, "volume": 164678.0}, {"date": "2017-10-27", "close": 28.4, "volume": 244974.0}, {"date": "2017-10-30", "close": 28.18, "volume": 183223.0}, {"date": "2017-10-31", "close": 28.27, "volume": 193849.0}, {"date": "2017-11-01", "close": 27.89, "volume": 242490.0}, {"date": "2017-11-02", "close": 28.06, "volume": 150950.0}, {"date": "2017-11-03", "close": 28.03, "volume": 205249.0}, {"date": "2017-11-06", "close": 28.52, "volume": 280764.0}, {"date": "2017-11-07", "close": 27.96, "volume": 680096.0}, {"date": "2017-11-08", "close": 26.68, "volume": 408003.0}, {"date": "2017-11-09", "close": 27.07, "volume": 470339.0}, {"date": "2017-11-10", "close": 26.09, "volume": 312100.0}, {"date": "2017-11-13", "close": 26.11, "volume": 326642.0}, {"date": "2017-11-14", "close": 26.07, "volume": 277896.0}, {"date": "2017-11-15", "close": 25.86, "volume": 256883.0}, {"date": "2017-11-16", "close": 26.22, "volume": 258143.0}, {"date": "2017-11-17", "close": 26.12, "volume": 205830.0}, {"date": "2017-11-20", "close": 26.77, "volume": 196669.0}, {"date": "2017-11-21", "close": 27.24, "volume": 445240.0}, {"date": "2017-11-22", "close": 26.86, "volume": 148702.0}, {"date": "2017-11-24", "close": 26.74, "volume": 67778.0}, {"date": "2017-11-27", "close": 27.04, "volume": 360214.0}, {"date": "2017-11-28", "close": 27.44, "volume": 250813.0}, {"date": "2017-11-29", "close": 27.86, "volume": 189162.0}, {"date": "2017-11-30", "close": 27.99, "volume": 216547.0}, {"date": "2017-12-01", "close": 27.89, "volume": 206673.0}, {"date": "2017-12-04", "close": 28.39, "volume": 395589.0}, {"date": "2017-12-05", "close": 28.05, "volume": 192144.0}, {"date": "2017-12-06", "close": 28.3, "volume": 145123.0}, {"date": "2017-12-07", "close": 27.89, "volume": 187293.0}, {"date": "2017-12-08", "close": 28.17, "volume": 136240.0}, {"date": "2017-12-11", "close": 27.95, "volume": 122832.0}, {"date": "2017-12-12", "close": 27.88, "volume": 345453.0}, {"date": "2017-12-13", "close": 27.88, "volume": 353826.0}, {"date": "2017-12-14", "close": 27.2, "volume": 222593.0}, {"date": "2017-12-15", "close": 26.99, "volume": 603472.0}, {"date": "2017-12-18", "close": 27.6, "volume": 190598.0}, {"date": "2017-12-19", "close": 27.92, "volume": 306130.0}, {"date": "2017-12-20", "close": 27.71, "volume": 174933.0}, {"date": "2017-12-21", "close": 27.96, "volume": 218451.0}, {"date": "2017-12-22", "close": 27.94, "volume": 113146.0}, {"date": "2017-12-26", "close": 27.77, "volume": 148495.0}, {"date": "2017-12-27", "close": 27.98, "volume": 161372.0}, {"date": "2017-12-28", "close": 28.0, "volume": 142579.0}, {"date": "2017-12-29", "close": 27.19, "volume": 125178.0}, {"date": "2018-01-02", "close": 27.48, "volume": 135677.0}, {"date": "2018-01-03", "close": 27.2, "volume": 146878.0}, {"date": "2018-01-04", "close": 27.25, "volume": 110991.0}, {"date": "2018-01-05", "close": 26.91, "volume": 145533.0}, {"date": "2018-01-08", "close": 26.95, "volume": 162476.0}, {"date": "2018-01-09", "close": 26.43, "volume": 103347.0}, {"date": "2018-01-10", "close": 26.05, "volume": 177805.0}, {"date": "2018-01-11", "close": 26.83, "volume": 139474.0}, {"date": "2018-01-12", "close": 27.06, "volume": 90768.0}, {"date": "2018-01-16", "close": 26.26, "volume": 149922.0}, {"date": "2018-01-17", "close": 26.34, "volume": 129068.0}, {"date": "2018-01-18", "close": 26.17, "volume": 113966.0}, {"date": "2018-01-19", "close": 26.33, "volume": 154810.0}, {"date": "2018-01-22", "close": 26.28, "volume": 111950.0}, {"date": "2018-01-23", "close": 26.48, "volume": 156433.0}, {"date": "2018-01-24", "close": 26.25, "volume": 235773.0}, {"date": "2018-01-25", "close": 26.3, "volume": 151563.0}, {"date": "2018-01-26", "close": 26.28, "volume": 131886.0}, {"date": "2018-01-29", "close": 26.2, "volume": 178019.0}, {"date": "2018-01-30", "close": 25.97, "volume": 141068.0}, {"date": "2018-01-31", "close": 26.0, "volume": 165312.0}, {"date": "2018-02-01", "close": 26.71, "volume": 231260.0}, {"date": "2018-02-02", "close": 26.13, "volume": 277182.0}, {"date": "2018-02-05", "close": 24.62, "volume": 430070.0}, {"date": "2018-02-06", "close": 24.84, "volume": 328818.0}, {"date": "2018-02-07", "close": 24.75, "volume": 194914.0}, {"date": "2018-02-08", "close": 23.69, "volume": 179759.0}, {"date": "2018-02-09", "close": 24.2, "volume": 259813.0}, {"date": "2018-02-12", "close": 24.07, "volume": 220018.0}, {"date": "2018-02-13", "close": 24.13, "volume": 124713.0}, {"date": "2018-02-14", "close": 24.28, "volume": 138195.0}, {"date": "2018-02-15", "close": 24.42, "volume": 99763.0}, {"date": "2018-02-16", "close": 24.4, "volume": 84321.0}, {"date": "2018-02-20", "close": 24.22, "volume": 68931.0}, {"date": "2018-02-21", "close": 24.47, "volume": 123822.0}, {"date": "2018-02-22", "close": 24.54, "volume": 116751.0}, {"date": "2018-02-23", "close": 24.11, "volume": 336978.0}, {"date": "2018-02-26", "close": 23.83, "volume": 607606.0}, {"date": "2018-02-27", "close": 24.58, "volume": 1033995.0}, {"date": "2018-02-28", "close": 24.9, "volume": 600182.0}, {"date": "2018-03-01", "close": 25.44, "volume": 894583.0}, {"date": "2018-03-02", "close": 26.11, "volume": 610468.0}, {"date": "2018-03-05", "close": 25.8, "volume": 374019.0}, {"date": "2018-03-06", "close": 26.01, "volume": 266726.0}, {"date": "2018-03-07", "close": 26.19, "volume": 574196.0}, {"date": "2018-03-08", "close": 26.0, "volume": 263732.0}, {"date": "2018-03-09", "close": 26.0, "volume": 322791.0}, {"date": "2018-03-12", "close": 25.95, "volume": 175826.0}, {"date": "2018-03-13", "close": 26.23, "volume": 469824.0}, {"date": "2018-03-14", "close": 26.16, "volume": 164345.0}, {"date": "2018-03-15", "close": 26.56, "volume": 303681.0}, {"date": "2018-03-16", "close": 26.86, "volume": 421750.0}, {"date": "2018-03-19", "close": 26.27, "volume": 184888.0}, {"date": "2018-03-20", "close": 26.06, "volume": 174883.0}, {"date": "2018-03-21", "close": 26.13, "volume": 144845.0}, {"date": "2018-03-22", "close": 25.16, "volume": 158843.0}, {"date": "2018-03-23", "close": 24.65, "volume": 231656.0}, {"date": "2018-03-26", "close": 25.02, "volume": 247570.0}, {"date": "2018-03-27", "close": 24.88, "volume": 244295.0}, {"date": "2018-03-28", "close": 24.61, "volume": 509371.0}, {"date": "2018-03-29", "close": 24.98, "volume": 764310.0}, {"date": "2018-04-02", "close": 25.31, "volume": 341098.0}, {"date": "2018-04-03", "close": 25.24, "volume": 451886.0}, {"date": "2018-04-04", "close": 25.77, "volume": 234523.0}, {"date": "2018-04-05", "close": 26.24, "volume": 203298.0}, {"date": "2018-04-06", "close": 25.93, "volume": 316355.0}, {"date": "2018-04-09", "close": 26.04, "volume": 314455.0}, {"date": "2018-04-10", "close": 26.67, "volume": 277849.0}, {"date": "2018-04-11", "close": 26.74, "volume": 215534.0}, {"date": "2018-04-12", "close": 26.76, "volume": 173182.0}, {"date": "2018-04-13", "close": 26.34, "volume": 144583.0}, {"date": "2018-04-16", "close": 26.72, "volume": 136806.0}, {"date": "2018-04-17", "close": 26.68, "volume": 153945.0}, {"date": "2018-04-18", "close": 26.83, "volume": 146805.0}, {"date": "2018-04-19", "close": 26.65, "volume": 88976.0}, {"date": "2018-04-20", "close": 26.29, "volume": 131708.0}, {"date": "2018-04-23", "close": 26.68, "volume": 126839.0}, {"date": "2018-04-24", "close": 26.5, "volume": 168883.0}, {"date": "2018-04-25", "close": 26.28, "volume": 112624.0}, {"date": "2018-04-26", "close": 26.01, "volume": 382548.0}, {"date": "2018-04-27", "close": 25.94, "volume": 78839.0}, {"date": "2018-04-30", "close": 25.59, "volume": 136658.0}, {"date": "2018-05-01", "close": 25.66, "volume": 203967.0}, {"date": "2018-05-02", "close": 25.63, "volume": 90957.0}, {"date": "2018-05-03", "close": 25.58, "volume": 119415.0}, {"date": "2018-05-04", "close": 25.85, "volume": 119878.0}, {"date": "2018-05-07", "close": 25.98, "volume": 124414.0}, {"date": "2018-05-08", "close": 26.32, "volume": 229380.0}, {"date": "2018-05-09", "close": 25.44, "volume": 407468.0}, {"date": "2018-05-10", "close": 24.77, "volume": 252237.0}, {"date": "2018-05-11", "close": 24.92, "volume": 368047.0}, {"date": "2018-05-14", "close": 24.97, "volume": 175463.0}, {"date": "2018-05-15", "close": 24.94, "volume": 186691.0}, {"date": "2018-05-16", "close": 25.09, "volume": 331794.0}, {"date": "2018-05-17", "close": 25.075, "volume": 209524.0}, {"date": "2018-05-18", "close": 25.16, "volume": 147558.0}, {"date": "2018-05-21", "close": 25.86, "volume": 277654.0}, {"date": "2018-05-22", "close": 25.95, "volume": 293115.0}, {"date": "2018-05-23", "close": 25.85, "volume": 406218.0}, {"date": "2018-05-24", "close": 25.97, "volume": 275869.0}, {"date": "2018-05-25", "close": 26.3, "volume": 194871.0}, {"date": "2018-05-29", "close": 26.27, "volume": 290311.0}, {"date": "2018-05-30", "close": 26.83, "volume": 460566.0}, {"date": "2018-05-31", "close": 26.07, "volume": 248569.0}, {"date": "2018-06-01", "close": 26.25, "volume": 204951.0}, {"date": "2018-06-04", "close": 26.62, "volume": 190535.0}, {"date": "2018-06-05", "close": 26.69, "volume": 269657.0}, {"date": "2018-06-06", "close": 27.27, "volume": 246156.0}, {"date": "2018-06-07", "close": 27.44, "volume": 269394.0}, {"date": "2018-06-08", "close": 27.98, "volume": 587588.0}, {"date": "2018-06-11", "close": 28.37, "volume": 272096.0}, {"date": "2018-06-12", "close": 28.27, "volume": 273636.0}, {"date": "2018-06-13", "close": 27.98, "volume": 258074.0}, {"date": "2018-06-14", "close": 28.15, "volume": 224235.0}, {"date": "2018-06-15", "close": 28.15, "volume": 331480.0}, {"date": "2018-06-18", "close": 28.68, "volume": 235869.0}, {"date": "2018-06-19", "close": 28.09, "volume": 291952.0}, {"date": "2018-06-20", "close": 28.05, "volume": 277831.0}, {"date": "2018-06-21", "close": 27.86, "volume": 238993.0}, {"date": "2018-06-22", "close": 28.12, "volume": 771733.0}, {"date": "2018-06-25", "close": 27.74, "volume": 190519.0}, {"date": "2018-06-26", "close": 28.21, "volume": 160223.0}, {"date": "2018-06-27", "close": 28.06, "volume": 373451.0}, {"date": "2018-06-28", "close": 27.51, "volume": 200191.0}, {"date": "2018-06-29", "close": 27.23, "volume": 210864.0}, {"date": "2018-07-02", "close": 27.58, "volume": 230264.0}, {"date": "2018-07-03", "close": 27.54, "volume": 81376.0}, {"date": "2018-07-05", "close": 27.73, "volume": 131962.0}, {"date": "2018-07-06", "close": 28.0, "volume": 149714.0}, {"date": "2018-07-09", "close": 28.63, "volume": 183379.0}, {"date": "2018-07-10", "close": 28.38, "volume": 187186.0}, {"date": "2018-07-11", "close": 28.69, "volume": 235040.0}, {"date": "2018-07-12", "close": 28.49, "volume": 254258.0}, {"date": "2018-07-13", "close": 28.59, "volume": 87907.0}, {"date": "2018-07-16", "close": 28.1, "volume": 114952.0}, {"date": "2018-07-17", "close": 28.11, "volume": 97054.0}, {"date": "2018-07-18", "close": 28.26, "volume": 152644.0}, {"date": "2018-07-19", "close": 28.36, "volume": 131451.0}, {"date": "2018-07-20", "close": 28.04, "volume": 152116.0}, {"date": "2018-07-23", "close": 27.88, "volume": 108052.0}, {"date": "2018-07-24", "close": 27.9, "volume": 153802.0}, {"date": "2018-07-25", "close": 27.24, "volume": 193268.0}, {"date": "2018-07-26", "close": 27.28, "volume": 109049.0}, {"date": "2018-07-27", "close": 26.87, "volume": 101117.0}, {"date": "2018-07-30", "close": 26.7, "volume": 155782.0}, {"date": "2018-07-31", "close": 27.01, "volume": 269940.0}, {"date": "2018-08-01", "close": 26.82, "volume": 157563.0}, {"date": "2018-08-02", "close": 27.37, "volume": 149661.0}, {"date": "2018-08-03", "close": 27.3, "volume": 130718.0}, {"date": "2018-08-06", "close": 27.73, "volume": 115775.0}, {"date": "2018-08-07", "close": 25.205, "volume": 558124.0}, {"date": "2018-08-08", "close": 25.005, "volume": 524153.0}, {"date": "2018-08-09", "close": 25.37, "volume": 249271.0}, {"date": "2018-08-10", "close": 25.64, "volume": 227450.0}, {"date": "2018-08-13", "close": 25.1, "volume": 230608.0}, {"date": "2018-08-14", "close": 25.55, "volume": 258176.0}, {"date": "2018-08-15", "close": 25.1, "volume": 219816.0}, {"date": "2018-08-16", "close": 25.39, "volume": 231600.0}, {"date": "2018-08-17", "close": 25.38, "volume": 284434.0}, {"date": "2018-08-20", "close": 25.58, "volume": 163938.0}, {"date": "2018-08-21", "close": 26.0, "volume": 261012.0}, {"date": "2018-08-22", "close": 25.6, "volume": 152625.0}, {"date": "2018-08-23", "close": 25.42, "volume": 105117.0}, {"date": "2018-08-24", "close": 25.13, "volume": 297616.0}, {"date": "2018-08-27", "close": 25.02, "volume": 259382.0}, {"date": "2018-08-28", "close": 24.96, "volume": 353506.0}, {"date": "2018-08-29", "close": 25.21, "volume": 235024.0}, {"date": "2018-08-30", "close": 25.06, "volume": 197940.0}, {"date": "2018-08-31", "close": 25.06, "volume": 188532.0}, {"date": "2018-09-04", "close": 24.88, "volume": 242492.0}, {"date": "2018-09-05", "close": 25.47, "volume": 277726.0}, {"date": "2018-09-06", "close": 25.0, "volume": 255689.0}, {"date": "2018-09-07", "close": 24.95, "volume": 186188.0}, {"date": "2018-09-10", "close": 24.99, "volume": 210308.0}, {"date": "2018-09-11", "close": 24.79, "volume": 270371.0}, {"date": "2018-09-12", "close": 24.99, "volume": 301554.0}, {"date": "2018-09-13", "close": 24.89, "volume": 188351.0}, {"date": "2018-09-14", "close": 25.2, "volume": 138666.0}, {"date": "2018-09-17", "close": 25.26, "volume": 239214.0}, {"date": "2018-09-18", "close": 25.23, "volume": 189978.0}, {"date": "2018-09-19", "close": 25.07, "volume": 203265.0}, {"date": "2018-09-20", "close": 25.04, "volume": 831284.0}, {"date": "2018-09-21", "close": 25.1, "volume": 731236.0}, {"date": "2018-09-24", "close": 25.28, "volume": 227456.0}, {"date": "2018-09-25", "close": 25.0, "volume": 488746.0}, {"date": "2018-09-26", "close": 24.98, "volume": 337048.0}, {"date": "2018-09-27", "close": 24.98, "volume": 365122.0}, {"date": "2018-09-28", "close": 24.82, "volume": 315336.0}, {"date": "2018-10-01", "close": 24.46, "volume": 273485.0}, {"date": "2018-10-02", "close": 24.35, "volume": 177466.0}, {"date": "2018-10-03", "close": 24.36, "volume": 239073.0}, {"date": "2018-10-04", "close": 23.87, "volume": 260958.0}, {"date": "2018-10-05", "close": 23.36, "volume": 211855.0}, {"date": "2018-10-08", "close": 23.5, "volume": 203711.0}, {"date": "2018-10-09", "close": 23.51, "volume": 237249.0}, {"date": "2018-10-10", "close": 23.05, "volume": 508540.0}, {"date": "2018-10-11", "close": 23.0, "volume": 273531.0}, {"date": "2018-10-12", "close": 22.61, "volume": 311856.0}, {"date": "2018-10-15", "close": 22.72, "volume": 159684.0}, {"date": "2018-10-16", "close": 23.06, "volume": 138319.0}, {"date": "2018-10-17", "close": 22.76, "volume": 172645.0}, {"date": "2018-10-18", "close": 22.39, "volume": 148202.0}, {"date": "2018-10-19", "close": 22.27, "volume": 175991.0}, {"date": "2018-10-22", "close": 22.15, "volume": 143295.0}, {"date": "2018-10-23", "close": 21.92, "volume": 118914.0}, {"date": "2018-10-24", "close": 20.81, "volume": 151562.0}, {"date": "2018-10-25", "close": 21.31, "volume": 160428.0}, {"date": "2018-10-26", "close": 21.34, "volume": 148988.0}, {"date": "2018-10-29", "close": 21.3, "volume": 137742.0}, {"date": "2018-10-30", "close": 21.82, "volume": 104399.0}, {"date": "2018-10-31", "close": 21.17, "volume": 164651.0}, {"date": "2018-11-01", "close": 21.82, "volume": 158741.0}, {"date": "2018-11-02", "close": 22.35, "volume": 164159.0}, {"date": "2018-11-05", "close": 22.66, "volume": 189733.0}, {"date": "2018-11-06", "close": 23.63, "volume": 350397.0}, {"date": "2018-11-07", "close": 24.19, "volume": 297441.0}, {"date": "2018-11-08", "close": 24.17, "volume": 191608.0}, {"date": "2018-11-09", "close": 24.055, "volume": 185257.0}, {"date": "2018-11-12", "close": 23.43, "volume": 107935.0}, {"date": "2018-11-13", "close": 23.15, "volume": 190709.0}, {"date": "2018-11-14", "close": 22.97, "volume": 225650.0}, {"date": "2018-11-15", "close": 23.65, "volume": 201200.0}, {"date": "2018-11-16", "close": 23.62, "volume": 176235.0}, {"date": "2018-11-19", "close": 23.36, "volume": 180539.0}, {"date": "2018-11-20", "close": 23.09, "volume": 172649.0}, {"date": "2018-11-21", "close": 23.24, "volume": 142609.0}, {"date": "2018-11-23", "close": 23.31, "volume": 118136.0}, {"date": "2018-11-26", "close": 23.78, "volume": 159264.0}, {"date": "2018-11-27", "close": 23.54, "volume": 104215.0}, {"date": "2018-11-28", "close": 24.1, "volume": 166657.0}, {"date": "2018-11-29", "close": 23.93, "volume": 148610.0}, {"date": "2018-11-30", "close": 24.15, "volume": 123265.0}, {"date": "2018-12-03", "close": 24.76, "volume": 334882.0}, {"date": "2018-12-04", "close": 23.52, "volume": 241677.0}, {"date": "2018-12-06", "close": 23.41, "volume": 244557.0}, {"date": "2018-12-07", "close": 22.71, "volume": 135319.0}, {"date": "2018-12-10", "close": 22.61, "volume": 125138.0}, {"date": "2018-12-11", "close": 22.06, "volume": 218362.0}, {"date": "2018-12-12", "close": 22.49, "volume": 155683.0}, {"date": "2018-12-13", "close": 22.42, "volume": 142300.0}, {"date": "2018-12-14", "close": 22.1, "volume": 137388.0}, {"date": "2018-12-17", "close": 21.63, "volume": 186397.0}, {"date": "2018-12-18", "close": 21.09, "volume": 203329.0}, {"date": "2018-12-19", "close": 20.3, "volume": 159360.0}, {"date": "2018-12-20", "close": 19.43, "volume": 270833.0}, {"date": "2018-12-21", "close": 18.07, "volume": 556635.0}, {"date": "2018-12-24", "close": 18.24, "volume": 136903.0}, {"date": "2018-12-26", "close": 18.83, "volume": 302411.0}, {"date": "2018-12-27", "close": 19.01, "volume": 370879.0}, {"date": "2018-12-28", "close": 18.79, "volume": 265805.0}, {"date": "2018-12-31", "close": 19.13, "volume": 296633.0}, {"date": "2019-01-02", "close": 19.25, "volume": 319771.0}, {"date": "2019-01-03", "close": 18.82, "volume": 147034.0}, {"date": "2019-01-04", "close": 19.78, "volume": 219289.0}, {"date": "2019-01-07", "close": 20.29, "volume": 218142.0}, {"date": "2019-01-08", "close": 20.33, "volume": 307456.0}, {"date": "2019-01-09", "close": 20.39, "volume": 148606.0}, {"date": "2019-01-10", "close": 20.29, "volume": 237961.0}, {"date": "2019-01-11", "close": 20.41, "volume": 220119.0}, {"date": "2019-01-14", "close": 20.19, "volume": 207751.0}, {"date": "2019-01-15", "close": 20.02, "volume": 202205.0}, {"date": "2019-01-16", "close": 20.06, "volume": 365015.0}, {"date": "2019-01-17", "close": 20.17, "volume": 89056.0}, {"date": "2019-01-18", "close": 20.24, "volume": 229211.0}, {"date": "2019-01-22", "close": 20.15, "volume": 228658.0}, {"date": "2019-01-23", "close": 20.07, "volume": 163351.0}, {"date": "2019-01-24", "close": 20.12, "volume": 94651.0}, {"date": "2019-01-25", "close": 20.15, "volume": 100394.0}, {"date": "2019-01-28", "close": 20.14, "volume": 215051.0}, {"date": "2019-01-29", "close": 19.98, "volume": 119684.0}, {"date": "2019-01-30", "close": 19.8, "volume": 103400.0}, {"date": "2019-01-31", "close": 19.95, "volume": 112941.0}, {"date": "2019-02-01", "close": 19.69, "volume": 154221.0}, {"date": "2019-02-04", "close": 19.92, "volume": 94463.0}, {"date": "2019-02-05", "close": 19.94, "volume": 65707.0}, {"date": "2019-02-06", "close": 20.48, "volume": 145598.0}, {"date": "2019-02-07", "close": 19.69, "volume": 173950.0}, {"date": "2019-02-08", "close": 19.74, "volume": 130934.0}, {"date": "2019-02-11", "close": 20.19, "volume": 119482.0}, {"date": "2019-02-12", "close": 20.75, "volume": 129914.0}, {"date": "2019-02-13", "close": 21.07, "volume": 181899.0}, {"date": "2019-02-14", "close": 21.16, "volume": 117639.0}, {"date": "2019-02-15", "close": 21.32, "volume": 127879.0}, {"date": "2019-02-19", "close": 21.53, "volume": 154949.0}, {"date": "2019-02-20", "close": 21.81, "volume": 132162.0}, {"date": "2019-02-21", "close": 22.12, "volume": 116585.0}, {"date": "2019-02-22", "close": 21.78, "volume": 191929.0}, {"date": "2019-02-25", "close": 21.85, "volume": 146882.0}, {"date": "2019-02-26", "close": 21.84, "volume": 217656.0}, {"date": "2019-02-27", "close": 21.94, "volume": 147542.0}, {"date": "2019-02-28", "close": 23.37, "volume": 336643.0}, {"date": "2019-03-01", "close": 23.46, "volume": 279672.0}, {"date": "2019-03-04", "close": 23.38, "volume": 185185.0}, {"date": "2019-03-05", "close": 23.07, "volume": 346641.0}, {"date": "2019-03-06", "close": 22.48, "volume": 121152.0}, {"date": "2019-03-07", "close": 22.32, "volume": 255267.0}, {"date": "2019-03-08", "close": 22.19, "volume": 61589.0}, {"date": "2019-03-11", "close": 22.4, "volume": 113201.0}, {"date": "2019-03-12", "close": 22.38, "volume": 97417.0}, {"date": "2019-03-13", "close": 22.25, "volume": 64635.0}, {"date": "2019-03-14", "close": 22.31, "volume": 174747.0}, {"date": "2019-03-15", "close": 22.61, "volume": 331291.0}, {"date": "2019-03-18", "close": 22.85, "volume": 87627.0}, {"date": "2019-03-19", "close": 22.24, "volume": 211257.0}, {"date": "2019-03-20", "close": 22.18, "volume": 183349.0}, {"date": "2019-03-21", "close": 21.91, "volume": 100674.0}, {"date": "2019-03-22", "close": 20.69, "volume": 150917.0}, {"date": "2019-03-25", "close": 20.78, "volume": 94925.0}, {"date": "2019-03-26", "close": 20.76, "volume": 80719.0}, {"date": "2019-03-27", "close": 20.82, "volume": 87483.0}, {"date": "2019-03-28", "close": 20.82, "volume": 69509.0}, {"date": "2019-03-29", "close": 20.68, "volume": 523516.0}, {"date": "2019-04-01", "close": 21.38, "volume": 162012.0}, {"date": "2019-04-02", "close": 21.34, "volume": 112443.0}, {"date": "2019-04-03", "close": 21.27, "volume": 75881.0}, {"date": "2019-04-04", "close": 21.6, "volume": 74911.0}, {"date": "2019-04-05", "close": 21.94, "volume": 98025.0}, {"date": "2019-04-08", "close": 21.68, "volume": 98082.0}, {"date": "2019-04-09", "close": 21.42, "volume": 106845.0}, {"date": "2019-04-10", "close": 21.53, "volume": 61611.0}, {"date": "2019-04-11", "close": 21.7, "volume": 79704.0}, {"date": "2019-04-12", "close": 21.74, "volume": 114262.0}, {"date": "2019-04-15", "close": 21.52, "volume": 58042.0}, {"date": "2019-04-16", "close": 21.65, "volume": 128096.0}, {"date": "2019-04-17", "close": 21.64, "volume": 113518.0}, {"date": "2019-04-18", "close": 21.86, "volume": 357369.0}, {"date": "2019-04-22", "close": 21.98, "volume": 126932.0}, {"date": "2019-04-23", "close": 22.2, "volume": 179621.0}, {"date": "2019-04-24", "close": 22.53, "volume": 172587.0}, {"date": "2019-04-25", "close": 22.3, "volume": 154625.0}, {"date": "2019-04-26", "close": 22.03, "volume": 157577.0}, {"date": "2019-04-29", "close": 22.21, "volume": 113292.0}, {"date": "2019-04-30", "close": 21.92, "volume": 161235.0}, {"date": "2019-05-01", "close": 21.65, "volume": 130726.0}, {"date": "2019-05-02", "close": 21.43, "volume": 159602.0}, {"date": "2019-05-03", "close": 21.71, "volume": 286434.0}, {"date": "2019-05-06", "close": 21.61, "volume": 212609.0}, {"date": "2019-05-07", "close": 22.66, "volume": 452063.0}, {"date": "2019-05-08", "close": 21.3, "volume": 392349.0}, {"date": "2019-05-09", "close": 20.67, "volume": 139964.0}, {"date": "2019-05-10", "close": 20.57, "volume": 146910.0}, {"date": "2019-05-13", "close": 20.06, "volume": 316603.0}, {"date": "2019-05-14", "close": 20.25, "volume": 146743.0}, {"date": "2019-05-15", "close": 20.3, "volume": 249989.0}, {"date": "2019-05-16", "close": 20.5, "volume": 244720.0}, {"date": "2019-05-17", "close": 20.34, "volume": 153790.0}, {"date": "2019-05-20", "close": 20.25, "volume": 102387.0}, {"date": "2019-05-21", "close": 20.41, "volume": 103114.0}, {"date": "2019-05-22", "close": 20.04, "volume": 364185.0}, {"date": "2019-05-23", "close": 19.39, "volume": 257468.0}, {"date": "2019-05-24", "close": 18.8, "volume": 145459.0}, {"date": "2019-05-28", "close": 19.0, "volume": 229903.0}, {"date": "2019-05-29", "close": 19.06, "volume": 166590.0}, {"date": "2019-05-30", "close": 18.55, "volume": 103952.0}, {"date": "2019-05-31", "close": 18.24, "volume": 146785.0}, {"date": "2019-06-03", "close": 18.41, "volume": 223188.0}, {"date": "2019-06-04", "close": 19.23, "volume": 118894.0}, {"date": "2019-06-05", "close": 19.07, "volume": 97550.0}, {"date": "2019-06-06", "close": 18.79, "volume": 68221.0}, {"date": "2019-06-07", "close": 18.84, "volume": 60876.0}, {"date": "2019-06-10", "close": 19.05, "volume": 404429.0}, {"date": "2019-06-11", "close": 19.16, "volume": 123197.0}, {"date": "2019-06-12", "close": 19.04, "volume": 86354.0}, {"date": "2019-06-13", "close": 19.13, "volume": 145484.0}, {"date": "2019-06-14", "close": 18.99, "volume": 65712.0}, {"date": "2019-06-17", "close": 19.13, "volume": 102228.0}, {"date": "2019-06-18", "close": 19.57, "volume": 97323.0}, {"date": "2019-06-19", "close": 19.58, "volume": 106738.0}, {"date": "2019-06-20", "close": 19.46, "volume": 104786.0}, {"date": "2019-06-21", "close": 19.61, "volume": 226772.0}, {"date": "2019-06-24", "close": 19.24, "volume": 230587.0}, {"date": "2019-06-25", "close": 19.55, "volume": 175602.0}, {"date": "2019-06-26", "close": 19.98, "volume": 116887.0}, {"date": "2019-06-27", "close": 20.37, "volume": 194833.0}, {"date": "2019-06-28", "close": 20.93, "volume": 680618.0}, {"date": "2019-07-01", "close": 20.89, "volume": 137155.0}, {"date": "2019-07-02", "close": 20.85, "volume": 138232.0}, {"date": "2019-07-03", "close": 21.04, "volume": 68136.0}, {"date": "2019-07-05", "close": 21.23, "volume": 400242.0}, {"date": "2019-07-08", "close": 20.88, "volume": 139719.0}, {"date": "2019-07-09", "close": 20.9, "volume": 109306.0}, {"date": "2019-07-10", "close": 20.71, "volume": 201674.0}, {"date": "2019-07-11", "close": 20.55, "volume": 126399.0}, {"date": "2019-07-12", "close": 20.65, "volume": 115644.0}, {"date": "2019-07-15", "close": 20.33, "volume": 170054.0}, {"date": "2019-07-16", "close": 20.25, "volume": 177342.0}, {"date": "2019-07-17", "close": 20.01, "volume": 161290.0}, {"date": "2019-07-18", "close": 19.92, "volume": 107547.0}, {"date": "2019-07-19", "close": 20.05, "volume": 209151.0}, {"date": "2019-07-22", "close": 20.03, "volume": 99703.0}, {"date": "2019-07-23", "close": 20.21, "volume": 114209.0}, {"date": "2019-07-24", "close": 20.61, "volume": 221777.0}, {"date": "2019-07-25", "close": 20.31, "volume": 206448.0}, {"date": "2019-07-26", "close": 20.4, "volume": 153759.0}, {"date": "2019-07-29", "close": 21.01, "volume": 228400.0}, {"date": "2019-07-30", "close": 21.32, "volume": 169804.0}, {"date": "2019-07-31", "close": 20.96, "volume": 184237.0}, {"date": "2019-08-01", "close": 19.98, "volume": 202235.0}, {"date": "2019-08-02", "close": 19.54, "volume": 157515.0}, {"date": "2019-08-05", "close": 19.05, "volume": 188151.0}, {"date": "2019-08-06", "close": 19.48, "volume": 244157.0}, {"date": "2019-08-07", "close": 19.39, "volume": 198065.0}, {"date": "2019-08-08", "close": 19.79, "volume": 169029.0}, {"date": "2019-08-09", "close": 19.77, "volume": 111806.0}, {"date": "2019-08-12", "close": 19.79, "volume": 166902.0}, {"date": "2019-08-13", "close": 20.02, "volume": 92633.0}, {"date": "2019-08-14", "close": 19.97, "volume": 286336.0}, {"date": "2019-08-15", "close": 20.01, "volume": 212895.0}, {"date": "2019-08-16", "close": 19.95, "volume": 156780.0}, {"date": "2019-08-19", "close": 19.76, "volume": 193575.0}, {"date": "2019-08-20", "close": 19.83, "volume": 202464.0}, {"date": "2019-08-21", "close": 19.78, "volume": 111417.0}, {"date": "2019-08-22", "close": 19.55, "volume": 107815.0}, {"date": "2019-08-23", "close": 18.98, "volume": 202970.0}, {"date": "2019-08-26", "close": 18.83, "volume": 105806.0}, {"date": "2019-08-27", "close": 18.07, "volume": 133765.0}, {"date": "2019-08-28", "close": 18.47, "volume": 119557.0}, {"date": "2019-08-29", "close": 19.0, "volume": 144025.0}, {"date": "2019-08-30", "close": 19.54, "volume": 215153.0}, {"date": "2019-09-03", "close": 18.83, "volume": 152325.0}, {"date": "2019-09-04", "close": 18.81, "volume": 85062.0}, {"date": "2019-09-05", "close": 19.14, "volume": 112650.0}, {"date": "2019-09-06", "close": 18.81, "volume": 88205.0}, {"date": "2019-09-09", "close": 19.5, "volume": 93802.0}, {"date": "2019-09-10", "close": 20.31, "volume": 217588.0}, {"date": "2019-09-11", "close": 20.51, "volume": 265050.0}, {"date": "2019-09-12", "close": 20.44, "volume": 335664.0}, {"date": "2019-09-13", "close": 20.93, "volume": 148714.0}, {"date": "2019-09-16", "close": 21.08, "volume": 137868.0}, {"date": "2019-09-17", "close": 20.96, "volume": 101319.0}, {"date": "2019-09-18", "close": 20.56, "volume": 169126.0}, {"date": "2019-09-19", "close": 20.17, "volume": 384870.0}, {"date": "2019-09-20", "close": 20.13, "volume": 294974.0}, {"date": "2019-09-23", "close": 19.725, "volume": 113323.0}, {"date": "2019-09-24", "close": 19.25, "volume": 147368.0}, {"date": "2019-09-25", "close": 19.77, "volume": 247968.0}, {"date": "2019-09-26", "close": 19.63, "volume": 115070.0}, {"date": "2019-09-27", "close": 19.39, "volume": 108648.0}, {"date": "2019-09-30", "close": 19.61, "volume": 113638.0}, {"date": "2019-10-01", "close": 19.26, "volume": 103256.0}, {"date": "2019-10-02", "close": 19.3, "volume": 108176.0}, {"date": "2019-10-03", "close": 19.21, "volume": 108163.0}, {"date": "2019-10-04", "close": 19.77, "volume": 79721.0}, {"date": "2019-10-07", "close": 19.84, "volume": 133691.0}, {"date": "2019-10-08", "close": 19.55, "volume": 86701.0}, {"date": "2019-10-09", "close": 19.61, "volume": 61594.0}, {"date": "2019-10-10", "close": 19.75, "volume": 98977.0}, {"date": "2019-10-11", "close": 20.25, "volume": 153105.0}, {"date": "2019-10-14", "close": 20.09, "volume": 121841.0}, {"date": "2019-10-15", "close": 20.095, "volume": 90698.0}, {"date": "2019-10-16", "close": 20.0, "volume": 106910.0}, {"date": "2019-10-17", "close": 20.51, "volume": 139765.0}, {"date": "2019-10-18", "close": 20.96, "volume": 187170.0}, {"date": "2019-10-21", "close": 21.18, "volume": 223670.0}, {"date": "2019-10-22", "close": 21.21, "volume": 105705.0}, {"date": "2019-10-23", "close": 21.09, "volume": 95025.0}, {"date": "2019-10-24", "close": 20.76, "volume": 75862.0}, {"date": "2019-10-25", "close": 20.91, "volume": 56544.0}, {"date": "2019-10-28", "close": 21.135, "volume": 122901.0}, {"date": "2019-10-29", "close": 21.22, "volume": 85532.0}, {"date": "2019-10-30", "close": 20.965, "volume": 135692.0}, {"date": "2019-10-31", "close": 20.44, "volume": 328358.0}, {"date": "2019-11-01", "close": 20.99, "volume": 262082.0}, {"date": "2019-11-04", "close": 23.11, "volume": 787516.0}, {"date": "2019-11-05", "close": 23.62, "volume": 451159.0}, {"date": "2019-11-06", "close": 22.66, "volume": 197452.0}, {"date": "2019-11-07", "close": 22.34, "volume": 488075.0}, {"date": "2019-11-08", "close": 22.02, "volume": 170942.0}, {"date": "2019-11-11", "close": 21.93, "volume": 218625.0}, {"date": "2019-11-12", "close": 21.945, "volume": 186613.0}, {"date": "2019-11-13", "close": 21.57, "volume": 137501.0}, {"date": "2019-11-14", "close": 21.65, "volume": 119203.0}, {"date": "2019-11-15", "close": 21.65, "volume": 134913.0}, {"date": "2019-11-18", "close": 21.34, "volume": 102453.0}, {"date": "2019-11-19", "close": 21.57, "volume": 141960.0}, {"date": "2019-11-20", "close": 21.22, "volume": 146818.0}, {"date": "2019-11-21", "close": 20.78, "volume": 102521.0}, {"date": "2019-11-22", "close": 20.93, "volume": 78423.0}, {"date": "2019-11-25", "close": 21.39, "volume": 103538.0}, {"date": "2019-11-26", "close": 21.55, "volume": 126147.0}, {"date": "2019-11-27", "close": 21.77, "volume": 92189.0}, {"date": "2019-11-29", "close": 22.02, "volume": 83435.0}, {"date": "2019-12-02", "close": 21.5, "volume": 209389.0}, {"date": "2019-12-03", "close": 21.27, "volume": 120799.0}, {"date": "2019-12-04", "close": 21.63, "volume": 168735.0}, {"date": "2019-12-05", "close": 21.92, "volume": 162144.0}, {"date": "2019-12-06", "close": 22.34, "volume": 227439.0}, {"date": "2019-12-09", "close": 22.16, "volume": 139587.0}, {"date": "2019-12-10", "close": 22.25, "volume": 106410.0}, {"date": "2019-12-11", "close": 22.35, "volume": 121198.0}, {"date": "2019-12-12", "close": 22.76, "volume": 129772.0}, {"date": "2019-12-13", "close": 22.34, "volume": 133928.0}, {"date": "2019-12-16", "close": 23.2, "volume": 252120.0}, {"date": "2019-12-17", "close": 22.94, "volume": 242763.0}, {"date": "2019-12-18", "close": 22.73, "volume": 108366.0}, {"date": "2019-12-19", "close": 22.69, "volume": 206989.0}, {"date": "2019-12-20", "close": 22.48, "volume": 349985.0}, {"date": "2019-12-23", "close": 22.56, "volume": 99872.0}, {"date": "2019-12-24", "close": 22.42, "volume": 37315.0}, {"date": "2019-12-26", "close": 22.3, "volume": 55625.0}, {"date": "2019-12-27", "close": 21.93, "volume": 78053.0}, {"date": "2019-12-30", "close": 22.26, "volume": 116334.0}, {"date": "2019-12-31", "close": 22.24, "volume": 141790.0}, {"date": "2020-01-02", "close": 21.69, "volume": 136739.0}, {"date": "2020-01-03", "close": 21.61, "volume": 99823.0}, {"date": "2020-01-06", "close": 21.83, "volume": 155578.0}, {"date": "2020-01-07", "close": 21.93, "volume": 120529.0}, {"date": "2020-01-08", "close": 21.71, "volume": 101277.0}, {"date": "2020-01-09", "close": 21.51, "volume": 76914.0}, {"date": "2020-01-10", "close": 21.45, "volume": 103895.0}, {"date": "2020-01-13", "close": 21.52, "volume": 107899.0}, {"date": "2020-01-14", "close": 21.87, "volume": 99897.0}, {"date": "2020-01-15", "close": 21.91, "volume": 89642.0}, {"date": "2020-01-16", "close": 22.335, "volume": 133370.0}, {"date": "2020-01-17", "close": 22.13, "volume": 92390.0}, {"date": "2020-01-21", "close": 22.24, "volume": 99181.0}, {"date": "2020-01-22", "close": 22.66, "volume": 138869.0}, {"date": "2020-01-23", "close": 22.76, "volume": 152737.0}, {"date": "2020-01-24", "close": 21.995, "volume": 83019.0}, {"date": "2020-01-27", "close": 21.77, "volume": 85861.0}, {"date": "2020-01-28", "close": 21.8, "volume": 81477.0}, {"date": "2020-01-29", "close": 21.87, "volume": 100705.0}, {"date": "2020-01-30", "close": 22.0, "volume": 100807.0}, {"date": "2020-01-31", "close": 21.33, "volume": 200665.0}, {"date": "2020-02-03", "close": 21.39, "volume": 161972.0}, {"date": "2020-02-04", "close": 21.47, "volume": 141655.0}, {"date": "2020-02-05", "close": 22.21, "volume": 189283.0}, {"date": "2020-02-06", "close": 21.9, "volume": 96698.0}, {"date": "2020-02-07", "close": 21.74, "volume": 78624.0}, {"date": "2020-02-10", "close": 21.815, "volume": 45528.0}, {"date": "2020-02-11", "close": 22.51, "volume": 83688.0}, {"date": "2020-02-12", "close": 22.96, "volume": 100110.0}, {"date": "2020-02-13", "close": 23.13, "volume": 92200.0}, {"date": "2020-02-14", "close": 23.35, "volume": 88595.0}, {"date": "2020-02-18", "close": 23.37, "volume": 100460.0}, {"date": "2020-02-19", "close": 23.375, "volume": 68016.0}, {"date": "2020-02-20", "close": 22.4, "volume": 178340.0}, {"date": "2020-02-21", "close": 22.95, "volume": 118325.0}, {"date": "2020-02-24", "close": 22.56, "volume": 112306.0}, {"date": "2020-02-25", "close": 21.25, "volume": 224412.0}, {"date": "2020-02-26", "close": 20.2, "volume": 229712.0}, {"date": "2020-02-27", "close": 19.66, "volume": 186699.0}, {"date": "2020-02-28", "close": 18.98, "volume": 328199.0}, {"date": "2020-03-02", "close": 19.76, "volume": 170979.0}, {"date": "2020-03-03", "close": 19.92, "volume": 191156.0}, {"date": "2020-03-04", "close": 20.16, "volume": 217714.0}, {"date": "2020-03-05", "close": 20.12, "volume": 204950.0}, {"date": "2020-03-06", "close": 20.33, "volume": 152036.0}, {"date": "2020-03-09", "close": 18.21, "volume": 469091.0}, {"date": "2020-03-10", "close": 16.9, "volume": 633053.0}, {"date": "2020-03-11", "close": 15.27, "volume": 326013.0}, {"date": "2020-03-12", "close": 9.92, "volume": 566463.0}, {"date": "2020-03-13", "close": 11.68, "volume": 871184.0}, {"date": "2020-03-16", "close": 11.6, "volume": 437633.0}, {"date": "2020-03-17", "close": 13.43, "volume": 498795.0}, {"date": "2020-03-18", "close": 10.1, "volume": 333066.0}, {"date": "2020-03-19", "close": 11.36, "volume": 338991.0}, {"date": "2020-03-20", "close": 12.44, "volume": 434867.0}, {"date": "2020-03-23", "close": 12.53, "volume": 315230.0}, {"date": "2020-03-24", "close": 13.4, "volume": 275231.0}, {"date": "2020-03-25", "close": 13.35, "volume": 226589.0}, {"date": "2020-03-26", "close": 15.26, "volume": 271831.0}, {"date": "2020-03-27", "close": 14.14, "volume": 317055.0}, {"date": "2020-03-30", "close": 14.94, "volume": 214758.0}, {"date": "2020-03-31", "close": 15.9, "volume": 452953.0}, {"date": "2020-04-01", "close": 15.48, "volume": 334782.0}, {"date": "2020-04-02", "close": 15.78, "volume": 258036.0}, {"date": "2020-04-03", "close": 15.46, "volume": 259972.0}, {"date": "2020-04-06", "close": 16.27, "volume": 396479.0}, {"date": "2020-04-07", "close": 15.5, "volume": 228236.0}, {"date": "2020-04-08", "close": 16.14, "volume": 234351.0}, {"date": "2020-04-09", "close": 16.91, "volume": 165136.0}, {"date": "2020-04-13", "close": 16.24, "volume": 150640.0}, {"date": "2020-04-14", "close": 16.57, "volume": 137473.0}, {"date": "2020-04-15", "close": 15.01, "volume": 142680.0}, {"date": "2020-04-16", "close": 14.26, "volume": 237397.0}, {"date": "2020-04-17", "close": 14.75, "volume": 481756.0}, {"date": "2020-04-20", "close": 14.18, "volume": 179120.0}, {"date": "2020-04-21", "close": 13.58, "volume": 184296.0}, {"date": "2020-04-22", "close": 13.72, "volume": 169236.0}, {"date": "2020-04-23", "close": 13.77, "volume": 178567.0}, {"date": "2020-04-24", "close": 13.68, "volume": 89850.0}, {"date": "2020-04-27", "close": 14.1, "volume": 137868.0}, {"date": "2020-04-28", "close": 15.02, "volume": 147124.0}, {"date": "2020-04-29", "close": 16.33, "volume": 297722.0}, {"date": "2020-04-30", "close": 15.61, "volume": 230992.0}, {"date": "2020-05-01", "close": 15.02, "volume": 229424.0}, {"date": "2020-05-04", "close": 14.64, "volume": 192660.0}, {"date": "2020-05-05", "close": 13.94, "volume": 454428.0}, {"date": "2020-05-06", "close": 13.91, "volume": 244195.0}, {"date": "2020-05-07", "close": 14.34, "volume": 300122.0}, {"date": "2020-05-08", "close": 14.81, "volume": 160381.0}, {"date": "2020-05-11", "close": 14.5, "volume": 188869.0}, {"date": "2020-05-12", "close": 14.025, "volume": 239868.0}, {"date": "2020-05-13", "close": 13.69, "volume": 244129.0}, {"date": "2020-05-14", "close": 13.34, "volume": 238908.0}, {"date": "2020-05-15", "close": 13.44, "volume": 220679.0}, {"date": "2020-05-18", "close": 14.71, "volume": 288994.0}, {"date": "2020-05-19", "close": 14.34, "volume": 327638.0}, {"date": "2020-05-20", "close": 14.92, "volume": 221145.0}, {"date": "2020-05-21", "close": 14.94, "volume": 132561.0}, {"date": "2020-05-22", "close": 15.0, "volume": 223795.0}, {"date": "2020-05-26", "close": 15.96, "volume": 356802.0}, {"date": "2020-05-27", "close": 16.16, "volume": 710063.0}, {"date": "2020-05-28", "close": 16.65, "volume": 311739.0}, {"date": "2020-05-29", "close": 16.69, "volume": 232459.0}, {"date": "2020-06-01", "close": 16.49, "volume": 267897.0}, {"date": "2020-06-02", "close": 17.12, "volume": 380257.0}, {"date": "2020-06-03", "close": 17.77, "volume": 356537.0}, {"date": "2020-06-04", "close": 18.085, "volume": 266033.0}, {"date": "2020-06-05", "close": 18.74, "volume": 290804.0}, {"date": "2020-06-08", "close": 18.83, "volume": 616687.0}, {"date": "2020-06-09", "close": 18.39, "volume": 238841.0}, {"date": "2020-06-10", "close": 17.27, "volume": 298952.0}, {"date": "2020-06-11", "close": 15.58, "volume": 296464.0}, {"date": "2020-06-12", "close": 15.68, "volume": 302236.0}, {"date": "2020-06-15", "close": 16.71, "volume": 310175.0}, {"date": "2020-06-16", "close": 18.17, "volume": 629495.0}, {"date": "2020-06-17", "close": 17.55, "volume": 471427.0}, {"date": "2020-06-18", "close": 17.42, "volume": 218892.0}, {"date": "2020-06-19", "close": 17.18, "volume": 536031.0}, {"date": "2020-06-22", "close": 17.11, "volume": 192233.0}, {"date": "2020-06-23", "close": 17.07, "volume": 187268.0}, {"date": "2020-06-24", "close": 16.64, "volume": 309365.0}, {"date": "2020-06-25", "close": 16.8, "volume": 335367.0}, {"date": "2020-06-26", "close": 16.39, "volume": 1062662.0}, {"date": "2020-06-29", "close": 17.54, "volume": 288330.0}, {"date": "2020-06-30", "close": 17.76, "volume": 268994.0}, {"date": "2020-07-01", "close": 17.71, "volume": 272157.0}, {"date": "2020-07-02", "close": 17.53, "volume": 405297.0}, {"date": "2020-07-06", "close": 17.12, "volume": 260162.0}, {"date": "2020-07-07", "close": 16.05, "volume": 225947.0}, {"date": "2020-07-08", "close": 15.95, "volume": 175590.0}, {"date": "2020-07-09", "close": 15.21, "volume": 209189.0}, {"date": "2020-07-10", "close": 16.08, "volume": 239347.0}, {"date": "2020-07-13", "close": 16.21, "volume": 232345.0}, {"date": "2020-07-14", "close": 16.04, "volume": 276803.0}, {"date": "2020-07-15", "close": 17.01, "volume": 369817.0}, {"date": "2020-07-16", "close": 16.79, "volume": 181630.0}, {"date": "2020-07-17", "close": 16.84, "volume": 251571.0}, {"date": "2020-07-20", "close": 16.52, "volume": 177394.0}, {"date": "2020-07-21", "close": 17.14, "volume": 303089.0}, {"date": "2020-07-22", "close": 16.71, "volume": 299447.0}, {"date": "2020-07-23", "close": 16.9, "volume": 326326.0}, {"date": "2020-07-24", "close": 16.43, "volume": 175602.0}, {"date": "2020-07-27", "close": 16.53, "volume": 135541.0}, {"date": "2020-07-28", "close": 16.35, "volume": 100423.0}, {"date": "2020-07-29", "close": 16.76, "volume": 204131.0}, {"date": "2020-07-30", "close": 16.49, "volume": 115074.0}, {"date": "2020-07-31", "close": 16.03, "volume": 193181.0}, {"date": "2020-08-03", "close": 16.81, "volume": 260875.0}, {"date": "2020-08-04", "close": 17.25, "volume": 992952.0}, {"date": "2020-08-05", "close": 18.39, "volume": 1374535.0}, {"date": "2020-08-06", "close": 18.05, "volume": 360967.0}, {"date": "2020-08-07", "close": 18.03, "volume": 830909.0}, {"date": "2020-08-10", "close": 18.4, "volume": 966538.0}, {"date": "2020-08-11", "close": 18.89, "volume": 1139564.0}, {"date": "2020-08-12", "close": 18.75, "volume": 583772.0}, {"date": "2020-08-13", "close": 18.6, "volume": 357932.0}, {"date": "2020-08-14", "close": 18.68, "volume": 326647.0}, {"date": "2020-08-17", "close": 18.22, "volume": 248984.0}, {"date": "2020-08-18", "close": 17.7, "volume": 351154.0}, {"date": "2020-08-19", "close": 17.86, "volume": 433973.0}, {"date": "2020-08-20", "close": 17.8, "volume": 290562.0}, {"date": "2020-08-21", "close": 17.695, "volume": 260804.0}, {"date": "2020-08-24", "close": 18.01, "volume": 324738.0}, {"date": "2020-08-25", "close": 18.25, "volume": 464046.0}, {"date": "2020-08-26", "close": 17.96, "volume": 312459.0}, {"date": "2020-08-27", "close": 18.68, "volume": 679837.0}, {"date": "2020-08-28", "close": 18.93, "volume": 541792.0}, {"date": "2020-08-31", "close": 19.06, "volume": 448329.0}, {"date": "2020-09-01", "close": 19.43, "volume": 553296.0}, {"date": "2020-09-02", "close": 19.975, "volume": 533496.0}, {"date": "2020-09-03", "close": 19.4, "volume": 502018.0}, {"date": "2020-09-04", "close": 19.59, "volume": 433274.0}, {"date": "2020-09-08", "close": 18.67, "volume": 349838.0}, {"date": "2020-09-09", "close": 18.29, "volume": 392616.0}, {"date": "2020-09-10", "close": 18.015, "volume": 803259.0}, {"date": "2020-09-11", "close": 18.07, "volume": 262519.0}, {"date": "2020-09-14", "close": 17.97, "volume": 278081.0}, {"date": "2020-09-15", "close": 17.85, "volume": 286464.0}, {"date": "2020-09-16", "close": 17.97, "volume": 731197.0}, {"date": "2020-09-17", "close": 18.36, "volume": 565318.0}, {"date": "2020-09-18", "close": 18.22, "volume": 449684.0}, {"date": "2020-09-21", "close": 17.28, "volume": 356617.0}, {"date": "2020-09-22", "close": 17.84, "volume": 355943.0}, {"date": "2020-09-23", "close": 17.89, "volume": 324273.0}, {"date": "2020-09-24", "close": 18.02, "volume": 290625.0}, {"date": "2020-09-25", "close": 18.18, "volume": 213540.0}, {"date": "2020-09-28", "close": 18.74, "volume": 184648.0}, {"date": "2020-09-29", "close": 18.31, "volume": 234372.0}, {"date": "2020-09-30", "close": 18.04, "volume": 401159.0}, {"date": "2020-10-01", "close": 17.66, "volume": 243566.0}, {"date": "2020-10-02", "close": 18.09, "volume": 324823.0}, {"date": "2020-10-05", "close": 18.82, "volume": 169940.0}, {"date": "2020-10-06", "close": 18.88, "volume": 242777.0}, {"date": "2020-10-07", "close": 19.53, "volume": 373681.0}, {"date": "2020-10-08", "close": 19.78, "volume": 148236.0}, {"date": "2020-10-09", "close": 19.8, "volume": 216996.0}, {"date": "2020-10-12", "close": 20.06, "volume": 291525.0}, {"date": "2020-10-13", "close": 19.77, "volume": 130018.0}, {"date": "2020-10-14", "close": 19.48, "volume": 203455.0}, {"date": "2020-10-15", "close": 19.86, "volume": 179700.0}, {"date": "2020-10-16", "close": 19.74, "volume": 135680.0}, {"date": "2020-10-19", "close": 19.56, "volume": 186466.0}, {"date": "2020-10-20", "close": 19.755, "volume": 137742.0}, {"date": "2020-10-21", "close": 19.73, "volume": 118440.0}, {"date": "2020-10-22", "close": 19.72, "volume": 123223.0}, {"date": "2020-10-23", "close": 19.96, "volume": 158526.0}, {"date": "2020-10-26", "close": 19.73, "volume": 154383.0}, {"date": "2020-10-27", "close": 18.495, "volume": 298363.0}, {"date": "2020-10-28", "close": 18.23, "volume": 270787.0}, {"date": "2020-10-29", "close": 18.61, "volume": 241035.0}, {"date": "2020-10-30", "close": 18.87, "volume": 162256.0}, {"date": "2020-11-02", "close": 19.62, "volume": 187762.0}, {"date": "2020-11-03", "close": 19.63, "volume": 281890.0}, {"date": "2020-11-04", "close": 19.21, "volume": 367238.0}, {"date": "2020-11-05", "close": 19.7, "volume": 344639.0}, {"date": "2020-11-06", "close": 20.79, "volume": 338143.0}, {"date": "2020-11-09", "close": 22.06, "volume": 351130.0}, {"date": "2020-11-10", "close": 22.985, "volume": 367537.0}, {"date": "2020-11-11", "close": 22.49, "volume": 293287.0}, {"date": "2020-11-12", "close": 22.18, "volume": 365433.0}, {"date": "2020-11-13", "close": 22.73, "volume": 264602.0}, {"date": "2020-11-16", "close": 23.75, "volume": 328396.0}, {"date": "2020-11-17", "close": 23.73, "volume": 165276.0}, {"date": "2020-11-18", "close": 23.59, "volume": 226849.0}, {"date": "2020-11-19", "close": 23.4, "volume": 240012.0}, {"date": "2020-11-20", "close": 23.79, "volume": 283029.0}, {"date": "2020-11-23", "close": 24.87, "volume": 264969.0}, {"date": "2020-11-24", "close": 25.74, "volume": 274588.0}, {"date": "2020-11-25", "close": 25.07, "volume": 203627.0}, {"date": "2020-11-27", "close": 24.92, "volume": 80967.0}, {"date": "2020-11-30", "close": 24.25, "volume": 293267.0}, {"date": "2020-12-01", "close": 24.68, "volume": 256813.0}, {"date": "2020-12-02", "close": 24.84, "volume": 186324.0}, {"date": "2020-12-03", "close": 25.36, "volume": 237230.0}, {"date": "2020-12-04", "close": 26.31, "volume": 274719.0}, {"date": "2020-12-07", "close": 26.645, "volume": 244430.0}, {"date": "2020-12-08", "close": 26.77, "volume": 189340.0}, {"date": "2020-12-09", "close": 27.04, "volume": 206325.0}, {"date": "2020-12-10", "close": 26.9, "volume": 268895.0}, {"date": "2020-12-11", "close": 27.23, "volume": 193606.0}, {"date": "2020-12-14", "close": 27.02, "volume": 235715.0}, {"date": "2020-12-15", "close": 27.89, "volume": 391644.0}, {"date": "2020-12-16", "close": 27.72, "volume": 219576.0}, {"date": "2020-12-17", "close": 27.86, "volume": 199227.0}, {"date": "2020-12-18", "close": 27.4, "volume": 774951.0}, {"date": "2020-12-21", "close": 27.37, "volume": 232071.0}, {"date": "2020-12-22", "close": 27.76, "volume": 146545.0}, {"date": "2020-12-23", "close": 27.62, "volume": 153793.0}, {"date": "2020-12-24", "close": 27.76, "volume": 70511.0}, {"date": "2020-12-28", "close": 27.71, "volume": 171500.0}, {"date": "2020-12-29", "close": 27.7, "volume": 210240.0}, {"date": "2020-12-30", "close": 27.51, "volume": 197786.0}, {"date": "2020-12-31", "close": 27.61, "volume": 217299.0}, {"date": "2021-01-04", "close": 27.65, "volume": 497212.0}, {"date": "2021-01-05", "close": 28.39, "volume": 444146.0}, {"date": "2021-01-06", "close": 31.2, "volume": 392286.0}, {"date": "2021-01-07", "close": 31.35, "volume": 208963.0}, {"date": "2021-01-08", "close": 30.63, "volume": 231203.0}, {"date": "2021-01-11", "close": 30.6, "volume": 176969.0}, {"date": "2021-01-12", "close": 31.77, "volume": 242156.0}, {"date": "2021-01-13", "close": 30.85, "volume": 443808.0}, {"date": "2021-01-14", "close": 31.28, "volume": 137792.0}, {"date": "2021-01-15", "close": 30.76, "volume": 164286.0}, {"date": "2021-01-19", "close": 31.52, "volume": 199141.0}, {"date": "2021-01-20", "close": 31.76, "volume": 238514.0}, {"date": "2021-01-21", "close": 30.61, "volume": 173697.0}, {"date": "2021-01-22", "close": 31.23, "volume": 262901.0}, {"date": "2021-01-25", "close": 30.69, "volume": 217472.0}, {"date": "2021-01-26", "close": 30.29, "volume": 218084.0}, {"date": "2021-01-27", "close": 29.61, "volume": 380505.0}, {"date": "2021-01-28", "close": 30.14, "volume": 346004.0}, {"date": "2021-01-29", "close": 29.105, "volume": 404573.0}, {"date": "2021-02-01", "close": 30.09, "volume": 300217.0}, {"date": "2021-02-02", "close": 30.59, "volume": 200187.0}, {"date": "2021-02-03", "close": 30.71, "volume": 195035.0}, {"date": "2021-02-04", "close": 31.25, "volume": 155632.0}, {"date": "2021-02-05", "close": 31.84, "volume": 175094.0}, {"date": "2021-02-08", "close": 32.39, "volume": 236006.0}, {"date": "2021-02-09", "close": 31.55, "volume": 193850.0}, {"date": "2021-02-10", "close": 31.37, "volume": 195501.0}, {"date": "2021-02-11", "close": 31.23, "volume": 239149.0}, {"date": "2021-02-12", "close": 31.3, "volume": 132238.0}, {"date": "2021-02-16", "close": 32.32, "volume": 565471.0}, {"date": "2021-02-17", "close": 32.07, "volume": 309860.0}, {"date": "2021-02-18", "close": 31.43, "volume": 245953.0}, {"date": "2021-02-19", "close": 32.01, "volume": 442819.0}, {"date": "2021-02-22", "close": 33.5, "volume": 460246.0}, {"date": "2021-02-23", "close": 34.54, "volume": 1002209.0}, {"date": "2021-02-24", "close": 35.79, "volume": 495058.0}, {"date": "2021-02-25", "close": 34.09, "volume": 359742.0}, {"date": "2021-02-26", "close": 33.47, "volume": 646096.0}, {"date": "2021-03-01", "close": 35.37, "volume": 340779.0}, {"date": "2021-03-02", "close": 34.59, "volume": 363961.0}, {"date": "2021-03-03", "close": 36.21, "volume": 907162.0}, {"date": "2021-03-04", "close": 35.49, "volume": 503921.0}, {"date": "2021-03-05", "close": 36.38, "volume": 446891.0}, {"date": "2021-03-08", "close": 37.27, "volume": 410258.0}, {"date": "2021-03-09", "close": 38.36, "volume": 567517.0}, {"date": "2021-03-10", "close": 39.33, "volume": 519077.0}, {"date": "2021-03-11", "close": 40.51, "volume": 485766.0}, {"date": "2021-03-12", "close": 41.12, "volume": 359394.0}, {"date": "2021-03-15", "close": 40.43, "volume": 279849.0}, {"date": "2021-03-16", "close": 39.84, "volume": 298329.0}, {"date": "2021-03-17", "close": 36.78, "volume": 847472.0}, {"date": "2021-03-18", "close": 33.61, "volume": 2570175.0}, {"date": "2021-03-19", "close": 33.18, "volume": 1378886.0}, {"date": "2021-03-22", "close": 32.64, "volume": 589388.0}, {"date": "2021-03-23", "close": 31.98, "volume": 1303912.0}, {"date": "2021-03-24", "close": 31.7, "volume": 959788.0}, {"date": "2021-03-25", "close": 32.31, "volume": 742736.0}, {"date": "2021-03-26", "close": 32.78, "volume": 963505.0}, {"date": "2021-03-29", "close": 31.57, "volume": 543035.0}, {"date": "2021-03-30", "close": 32.53, "volume": 616304.0}, {"date": "2021-03-31", "close": 33.13, "volume": 1005559.0}, {"date": "2021-04-01", "close": 33.45, "volume": 679788.0}, {"date": "2021-04-05", "close": 34.62, "volume": 607781.0}, {"date": "2021-04-06", "close": 34.66, "volume": 633521.0}, {"date": "2021-04-07", "close": 33.52, "volume": 543020.0}, {"date": "2021-04-08", "close": 33.44, "volume": 626812.0}, {"date": "2021-04-09", "close": 34.66, "volume": 689158.0}, {"date": "2021-04-12", "close": 34.06, "volume": 328720.0}, {"date": "2021-04-13", "close": 33.31, "volume": 454517.0}, {"date": "2021-04-14", "close": 35.32, "volume": 1050115.0}, {"date": "2021-04-15", "close": 34.78, "volume": 615431.0}, {"date": "2021-04-16", "close": 34.9, "volume": 377100.0}, {"date": "2021-04-19", "close": 34.35, "volume": 473508.0}, {"date": "2021-04-20", "close": 33.36, "volume": 357211.0}, {"date": "2021-04-21", "close": 33.87, "volume": 315531.0}, {"date": "2021-04-22", "close": 33.0, "volume": 658953.0}, {"date": "2021-04-23", "close": 33.89, "volume": 516166.0}, {"date": "2021-04-26", "close": 33.67, "volume": 496424.0}, {"date": "2021-04-27", "close": 33.31, "volume": 466732.0}, {"date": "2021-04-28", "close": 33.26, "volume": 430837.0}, {"date": "2021-04-29", "close": 33.48, "volume": 332536.0}, {"date": "2021-04-30", "close": 32.66, "volume": 467828.0}, {"date": "2021-05-03", "close": 33.39, "volume": 391917.0}, {"date": "2021-05-04", "close": 33.1, "volume": 375040.0}, {"date": "2021-05-05", "close": 32.93, "volume": 321504.0}, {"date": "2021-05-06", "close": 32.57, "volume": 772615.0}, {"date": "2021-05-07", "close": 32.69, "volume": 279461.0}, {"date": "2021-05-10", "close": 32.22, "volume": 331716.0}, {"date": "2021-05-11", "close": 31.58, "volume": 259490.0}, {"date": "2021-05-12", "close": 30.1, "volume": 345803.0}, {"date": "2021-05-13", "close": 31.23, "volume": 492136.0}, {"date": "2021-05-14", "close": 32.17, "volume": 532728.0}, {"date": "2021-05-17", "close": 32.89, "volume": 457787.0}, {"date": "2021-05-18", "close": 31.97, "volume": 451424.0}, {"date": "2021-05-19", "close": 31.05, "volume": 638376.0}, {"date": "2021-05-20", "close": 30.96, "volume": 385493.0}, {"date": "2021-05-21", "close": 31.49, "volume": 401963.0}, {"date": "2021-05-24", "close": 31.42, "volume": 243962.0}, {"date": "2021-05-25", "close": 30.37, "volume": 464764.0}, {"date": "2021-05-26", "close": 30.78, "volume": 318692.0}, {"date": "2021-05-27", "close": 31.5, "volume": 421967.0}, {"date": "2021-05-28", "close": 31.79, "volume": 376835.0}, {"date": "2021-06-01", "close": 32.54, "volume": 435489.0}, {"date": "2021-06-02", "close": 31.84, "volume": 563485.0}, {"date": "2021-06-03", "close": 32.21, "volume": 338857.0}, {"date": "2021-06-04", "close": 32.21, "volume": 340517.0}, {"date": "2021-06-07", "close": 32.27, "volume": 275210.0}, {"date": "2021-06-08", "close": 32.97, "volume": 438929.0}, {"date": "2021-06-09", "close": 33.81, "volume": 636688.0}, {"date": "2021-06-10", "close": 32.82, "volume": 548439.0}, {"date": "2021-06-11", "close": 32.52, "volume": 391291.0}, {"date": "2021-06-14", "close": 31.59, "volume": 322822.0}, {"date": "2021-06-15", "close": 31.51, "volume": 484373.0}, {"date": "2021-06-16", "close": 31.45, "volume": 391534.0}, {"date": "2021-06-17", "close": 30.14, "volume": 411886.0}, {"date": "2021-06-18", "close": 29.16, "volume": 515398.0}, {"date": "2021-06-21", "close": 29.78, "volume": 365628.0}, {"date": "2021-06-22", "close": 29.55, "volume": 381872.0}, {"date": "2021-06-23", "close": 29.55, "volume": 309369.0}, {"date": "2021-06-24", "close": 30.73, "volume": 413509.0}, {"date": "2021-06-25", "close": 30.34, "volume": 1881539.0}, {"date": "2021-06-28", "close": 29.48, "volume": 350125.0}, {"date": "2021-06-29", "close": 29.01, "volume": 283870.0}, {"date": "2021-06-30", "close": 29.43, "volume": 338152.0}, {"date": "2021-07-01", "close": 29.63, "volume": 212429.0}, {"date": "2021-07-02", "close": 29.2, "volume": 192144.0}, {"date": "2021-07-06", "close": 28.67, "volume": 197857.0}, {"date": "2021-07-07", "close": 28.41, "volume": 419890.0}, {"date": "2021-07-08", "close": 28.34, "volume": 387270.0}, {"date": "2021-07-09", "close": 29.25, "volume": 264775.0}, {"date": "2021-07-12", "close": 29.29, "volume": 222563.0}, {"date": "2021-07-13", "close": 29.06, "volume": 283775.0}, {"date": "2021-07-14", "close": 28.82, "volume": 276592.0}, {"date": "2021-07-15", "close": 28.74, "volume": 247298.0}, {"date": "2021-07-16", "close": 28.6, "volume": 450062.0}, {"date": "2021-07-19", "close": 27.33, "volume": 354898.0}, {"date": "2021-07-20", "close": 28.63, "volume": 458829.0}, {"date": "2021-07-21", "close": 29.11, "volume": 431680.0}, {"date": "2021-07-22", "close": 28.45, "volume": 287322.0}, {"date": "2021-07-23", "close": 28.66, "volume": 131909.0}, {"date": "2021-07-26", "close": 28.52, "volume": 166955.0}, {"date": "2021-07-27", "close": 28.45, "volume": 127278.0}, {"date": "2021-07-28", "close": 29.3, "volume": 203447.0}, {"date": "2021-07-29", "close": 30.12, "volume": 311724.0}, {"date": "2021-07-30", "close": 29.9, "volume": 215835.0}, {"date": "2021-08-02", "close": 29.6, "volume": 242096.0}, {"date": "2021-08-03", "close": 30.28, "volume": 307546.0}, {"date": "2021-08-04", "close": 26.57, "volume": 983612.0}, {"date": "2021-08-05", "close": 27.47, "volume": 529745.0}, {"date": "2021-08-06", "close": 26.92, "volume": 695917.0}, {"date": "2021-08-09", "close": 25.87, "volume": 772166.0}, {"date": "2021-08-10", "close": 26.62, "volume": 667183.0}, {"date": "2021-08-11", "close": 26.97, "volume": 414865.0}, {"date": "2021-08-12", "close": 26.64, "volume": 377102.0}, {"date": "2021-08-13", "close": 26.45, "volume": 363482.0}, {"date": "2021-08-16", "close": 25.78, "volume": 299572.0}, {"date": "2021-08-17", "close": 25.08, "volume": 353299.0}, {"date": "2021-08-18", "close": 24.87, "volume": 271137.0}, {"date": "2021-08-19", "close": 24.26, "volume": 300713.0}, {"date": "2021-08-20", "close": 24.26, "volume": 297244.0}, {"date": "2021-08-23", "close": 24.71, "volume": 196033.0}, {"date": "2021-08-24", "close": 25.61, "volume": 442611.0}, {"date": "2021-08-25", "close": 25.23, "volume": 336301.0}, {"date": "2021-08-26", "close": 24.5, "volume": 289082.0}, {"date": "2021-08-27", "close": 25.5, "volume": 336637.0}, {"date": "2021-08-30", "close": 25.5, "volume": 467877.0}, {"date": "2021-08-31", "close": 25.7, "volume": 1176858.0}, {"date": "2021-09-01", "close": 25.87, "volume": 344540.0}, {"date": "2021-09-02", "close": 26.43, "volume": 284032.0}, {"date": "2021-09-03", "close": 26.53, "volume": 283256.0}, {"date": "2021-09-07", "close": 26.74, "volume": 479866.0}, {"date": "2021-09-08", "close": 26.76, "volume": 272732.0}, {"date": "2021-09-09", "close": 26.25, "volume": 294841.0}, {"date": "2021-09-10", "close": 25.93, "volume": 328053.0}, {"date": "2021-09-13", "close": 26.17, "volume": 222346.0}, {"date": "2021-09-14", "close": 25.54, "volume": 318589.0}, {"date": "2021-09-15", "close": 26.17, "volume": 383265.0}, {"date": "2021-09-16", "close": 25.9, "volume": 303823.0}, {"date": "2021-09-17", "close": 26.14, "volume": 573285.0}, {"date": "2021-09-20", "close": 25.74, "volume": 283645.0}, {"date": "2021-09-21", "close": 24.91, "volume": 349287.0}, {"date": "2021-09-22", "close": 23.86, "volume": 1148664.0}, {"date": "2021-09-23", "close": 24.48, "volume": 1053822.0}, {"date": "2021-09-24", "close": 25.02, "volume": 1008417.0}, {"date": "2021-09-27", "close": 25.77, "volume": 341113.0}, {"date": "2021-09-28", "close": 24.92, "volume": 428920.0}, {"date": "2021-09-29", "close": 25.03, "volume": 352547.0}, {"date": "2021-09-30", "close": 24.49, "volume": 404846.0}, {"date": "2021-10-01", "close": 24.79, "volume": 615078.0}, {"date": "2021-10-04", "close": 25.11, "volume": 320313.0}, {"date": "2021-10-05", "close": 25.11, "volume": 515639.0}, {"date": "2021-10-06", "close": 24.87, "volume": 238055.0}, {"date": "2021-10-07", "close": 25.78, "volume": 393449.0}, {"date": "2021-10-08", "close": 26.07, "volume": 346727.0}, {"date": "2021-10-11", "close": 26.11, "volume": 422307.0}, {"date": "2021-10-12", "close": 26.65, "volume": 540785.0}, {"date": "2021-10-13", "close": 26.38, "volume": 257949.0}, {"date": "2021-10-14", "close": 26.56, "volume": 241311.0}, {"date": "2021-10-15", "close": 26.87, "volume": 411045.0}, {"date": "2021-10-18", "close": 26.45, "volume": 309306.0}, {"date": "2021-10-19", "close": 26.82, "volume": 170992.0}, {"date": "2021-10-20", "close": 27.16, "volume": 203037.0}, {"date": "2021-10-21", "close": 27.43, "volume": 258955.0}, {"date": "2021-10-22", "close": 27.25, "volume": 223757.0}, {"date": "2021-10-25", "close": 27.45, "volume": 168677.0}, {"date": "2021-10-26", "close": 27.38, "volume": 243140.0}, {"date": "2021-10-27", "close": 26.23, "volume": 331492.0}, {"date": "2021-10-28", "close": 26.72, "volume": 293769.0}, {"date": "2021-10-29", "close": 26.95, "volume": 369674.0}, {"date": "2021-11-01", "close": 27.58, "volume": 300594.0}, {"date": "2021-11-02", "close": 26.93, "volume": 251946.0}, {"date": "2021-11-03", "close": 27.46, "volume": 246052.0}, {"date": "2021-11-04", "close": 27.41, "volume": 322004.0}, {"date": "2021-11-05", "close": 28.46, "volume": 477528.0}, {"date": "2021-11-08", "close": 28.8, "volume": 491376.0}, {"date": "2021-11-09", "close": 26.58, "volume": 773748.0}, {"date": "2021-11-10", "close": 26.52, "volume": 489913.0}, {"date": "2021-11-11", "close": 25.19, "volume": 745599.0}, {"date": "2021-11-12", "close": 25.23, "volume": 537826.0}, {"date": "2021-11-15", "close": 25.31, "volume": 361933.0}, {"date": "2021-11-16", "close": 26.01, "volume": 465477.0}, {"date": "2021-11-17", "close": 25.92, "volume": 468809.0}, {"date": "2021-11-18", "close": 25.45, "volume": 302399.0}, {"date": "2021-11-19", "close": 25.14, "volume": 233437.0}, {"date": "2021-11-22", "close": 25.19, "volume": 237628.0}, {"date": "2021-11-23", "close": 25.3, "volume": 266131.0}, {"date": "2021-11-24", "close": 24.97, "volume": 217293.0}, {"date": "2021-11-26", "close": 23.96, "volume": 268929.0}, {"date": "2021-11-29", "close": 23.49, "volume": 515801.0}, {"date": "2021-11-30", "close": 22.42, "volume": 588968.0}, {"date": "2021-12-01", "close": 21.62, "volume": 527510.0}, {"date": "2021-12-02", "close": 22.5, "volume": 405296.0}, {"date": "2021-12-03", "close": 22.46, "volume": 320658.0}, {"date": "2021-12-06", "close": 23.47, "volume": 270773.0}, {"date": "2021-12-07", "close": 23.91, "volume": 331736.0}, {"date": "2021-12-08", "close": 24.25, "volume": 266173.0}, {"date": "2021-12-09", "close": 24.12, "volume": 335016.0}, {"date": "2021-12-10", "close": 24.45, "volume": 315326.0}, {"date": "2021-12-13", "close": 24.24, "volume": 414371.0}, {"date": "2021-12-14", "close": 23.83, "volume": 670572.0}, {"date": "2021-12-15", "close": 23.71, "volume": 410447.0}, {"date": "2021-12-16", "close": 23.03, "volume": 402243.0}, {"date": "2021-12-17", "close": 23.05, "volume": 552745.0}, {"date": "2021-12-20", "close": 22.88, "volume": 813350.0}, {"date": "2021-12-21", "close": 23.49, "volume": 415662.0}, {"date": "2021-12-22", "close": 24.03, "volume": 340961.0}, {"date": "2021-12-23", "close": 24.33, "volume": 187278.0}, {"date": "2021-12-27", "close": 24.37, "volume": 207791.0}, {"date": "2021-12-28", "close": 24.34, "volume": 197062.0}, {"date": "2021-12-29", "close": 24.25, "volume": 218464.0}, {"date": "2021-12-30", "close": 23.73, "volume": 357449.0}, {"date": "2021-12-31", "close": 23.98, "volume": 311638.0}, {"date": "2022-01-03", "close": 25.12, "volume": 366130.0}, {"date": "2022-01-04", "close": 25.54, "volume": 400070.0}, {"date": "2022-01-05", "close": 24.92, "volume": 313310.0}, {"date": "2022-01-06", "close": 25.44, "volume": 437704.0}, {"date": "2022-01-07", "close": 25.4, "volume": 290177.0}, {"date": "2022-01-10", "close": 25.41, "volume": 331152.0}, {"date": "2022-01-11", "close": 25.68, "volume": 324921.0}, {"date": "2022-01-12", "close": 25.56, "volume": 386637.0}, {"date": "2022-01-13", "close": 26.73, "volume": 564980.0}, {"date": "2022-01-14", "close": 27.39, "volume": 484470.0}, {"date": "2022-01-18", "close": 27.09, "volume": 549882.0}, {"date": "2022-01-19", "close": 25.94, "volume": 678757.0}, {"date": "2022-01-20", "close": 25.57, "volume": 584352.0}, {"date": "2022-01-21", "close": 25.17, "volume": 512514.0}, {"date": "2022-01-24", "close": 26.1, "volume": 555794.0}, {"date": "2022-01-25", "close": 25.16, "volume": 459064.0}, {"date": "2022-01-26", "close": 25.5, "volume": 648421.0}, {"date": "2022-01-27", "close": 25.29, "volume": 474297.0}, {"date": "2022-01-28", "close": 25.4, "volume": 609641.0}, {"date": "2022-01-31", "close": 25.72, "volume": 1014007.0}, {"date": "2022-02-01", "close": 26.46, "volume": 444083.0}, {"date": "2022-02-02", "close": 25.9, "volume": 419825.0}, {"date": "2022-02-03", "close": 25.7, "volume": 321520.0}, {"date": "2022-02-04", "close": 25.63, "volume": 269035.0}, {"date": "2022-02-07", "close": 25.76, "volume": 277988.0}, {"date": "2022-02-08", "close": 26.55, "volume": 346919.0}, {"date": "2022-02-09", "close": 26.75, "volume": 270172.0}, {"date": "2022-02-10", "close": 26.16, "volume": 332765.0}, {"date": "2022-02-11", "close": 26.12, "volume": 218519.0}, {"date": "2022-02-14", "close": 26.12, "volume": 211744.0}, {"date": "2022-02-15", "close": 27.01, "volume": 207477.0}, {"date": "2022-02-16", "close": 27.3, "volume": 256509.0}, {"date": "2022-02-17", "close": 26.835, "volume": 346389.0}, {"date": "2022-02-18", "close": 26.33, "volume": 237557.0}, {"date": "2022-02-22", "close": 25.4, "volume": 305277.0}, {"date": "2022-02-23", "close": 24.75, "volume": 367365.0}, {"date": "2022-02-24", "close": 25.31, "volume": 439501.0}, {"date": "2022-02-25", "close": 25.86, "volume": 444899.0}, {"date": "2022-02-28", "close": 26.37, "volume": 602972.0}, {"date": "2022-03-01", "close": 23.12, "volume": 1450852.0}, {"date": "2022-03-02", "close": 24.59, "volume": 704280.0}, {"date": "2022-03-03", "close": 24.95, "volume": 494407.0}, {"date": "2022-03-04", "close": 24.65, "volume": 646722.0}, {"date": "2022-03-07", "close": 25.31, "volume": 816971.0}, {"date": "2022-03-08", "close": 26.11, "volume": 473604.0}, {"date": "2022-03-09", "close": 25.95, "volume": 303300.0}, {"date": "2022-03-10", "close": 25.8, "volume": 450383.0}, {"date": "2022-03-11", "close": 26.6, "volume": 393769.0}, {"date": "2022-03-14", "close": 26.83, "volume": 421384.0}, {"date": "2022-03-15", "close": 26.74, "volume": 570401.0}, {"date": "2022-03-16", "close": 27.75, "volume": 483370.0}, {"date": "2022-03-17", "close": 26.77, "volume": 454127.0}, {"date": "2022-03-18", "close": 26.22, "volume": 638964.0}, {"date": "2022-03-21", "close": 25.8, "volume": 346618.0}, {"date": "2022-03-22", "close": 25.89, "volume": 303563.0}, {"date": "2022-03-23", "close": 25.19, "volume": 442610.0}, {"date": "2022-03-24", "close": 24.62, "volume": 296428.0}, {"date": "2022-03-25", "close": 24.87, "volume": 426083.0}, {"date": "2022-03-28", "close": 24.83, "volume": 328076.0}, {"date": "2022-03-29", "close": 24.82, "volume": 329772.0}, {"date": "2022-03-30", "close": 24.55, "volume": 361005.0}, {"date": "2022-03-31", "close": 23.82, "volume": 454913.0}, {"date": "2022-04-01", "close": 24.56, "volume": 342427.0}, {"date": "2022-04-04", "close": 24.62, "volume": 367418.0}, {"date": "2022-04-05", "close": 24.64, "volume": 685877.0}, {"date": "2022-04-06", "close": 25.2, "volume": 864225.0}, {"date": "2022-04-07", "close": 25.64, "volume": 694920.0}, {"date": "2022-04-08", "close": 25.75, "volume": 463319.0}, {"date": "2022-04-11", "close": 25.8, "volume": 420990.0}, {"date": "2022-04-12", "close": 26.1, "volume": 476252.0}, {"date": "2022-04-13", "close": 27.2, "volume": 925664.0}, {"date": "2022-04-14", "close": 27.32, "volume": 490912.0}, {"date": "2022-04-18", "close": 27.39, "volume": 336830.0}, {"date": "2022-04-19", "close": 27.01, "volume": 660283.0}, {"date": "2022-04-20", "close": 26.66, "volume": 372897.0}, {"date": "2022-04-21", "close": 25.45, "volume": 467139.0}, {"date": "2022-04-22", "close": 24.72, "volume": 369744.0}, {"date": "2022-04-25", "close": 23.96, "volume": 463174.0}, {"date": "2022-04-26", "close": 23.51, "volume": 334738.0}, {"date": "2022-04-27", "close": 23.51, "volume": 254898.0}, {"date": "2022-04-28", "close": 23.69, "volume": 251708.0}, {"date": "2022-04-29", "close": 23.18, "volume": 276549.0}, {"date": "2022-05-02", "close": 23.13, "volume": 291730.0}, {"date": "2022-05-03", "close": 23.48, "volume": 211531.0}, {"date": "2022-05-04", "close": 24.27, "volume": 292408.0}, {"date": "2022-05-05", "close": 23.68, "volume": 277251.0}, {"date": "2022-05-06", "close": 23.46, "volume": 316450.0}, {"date": "2022-05-09", "close": 23.37, "volume": 441675.0}, {"date": "2022-05-10", "close": 21.76, "volume": 666157.0}, {"date": "2022-05-11", "close": 22.31, "volume": 472362.0}, {"date": "2022-05-12", "close": 22.69, "volume": 560996.0}, {"date": "2022-05-13", "close": 22.84, "volume": 410879.0}, {"date": "2022-05-16", "close": 23.02, "volume": 265617.0}, {"date": "2022-05-17", "close": 23.72, "volume": 268419.0}, {"date": "2022-05-18", "close": 23.43, "volume": 353192.0}, {"date": "2022-05-19", "close": 23.71, "volume": 377407.0}, {"date": "2022-05-20", "close": 23.26, "volume": 312035.0}, {"date": "2022-05-23", "close": 23.57, "volume": 154681.0}, {"date": "2022-05-24", "close": 23.77, "volume": 206520.0}, {"date": "2022-05-25", "close": 24.13, "volume": 244232.0}, {"date": "2022-05-26", "close": 23.92, "volume": 241270.0}, {"date": "2022-05-27", "close": 24.77, "volume": 276558.0}, {"date": "2022-05-31", "close": 24.28, "volume": 416814.0}, {"date": "2022-06-01", "close": 24.71, "volume": 254480.0}, {"date": "2022-06-02", "close": 24.85, "volume": 173455.0}, {"date": "2022-06-03", "close": 24.63, "volume": 226995.0}, {"date": "2022-06-06", "close": 24.99, "volume": 388047.0}, {"date": "2022-06-07", "close": 25.34, "volume": 532929.0}, {"date": "2022-06-08", "close": 25.03, "volume": 273588.0}, {"date": "2022-06-09", "close": 24.96, "volume": 165519.0}, {"date": "2022-06-10", "close": 24.24, "volume": 191817.0}, {"date": "2022-06-13", "close": 23.29, "volume": 485857.0}, {"date": "2022-06-14", "close": 23.36, "volume": 460814.0}, {"date": "2022-06-15", "close": 23.58, "volume": 301182.0}, {"date": "2022-06-16", "close": 22.26, "volume": 596057.0}, {"date": "2022-06-17", "close": 22.1, "volume": 446254.0}, {"date": "2022-06-21", "close": 22.7, "volume": 315696.0}, {"date": "2022-06-22", "close": 22.46, "volume": 210088.0}, {"date": "2022-06-23", "close": 22.08, "volume": 209327.0}, {"date": "2022-06-24", "close": 23.61, "volume": 618166.0}, {"date": "2022-06-27", "close": 24.15, "volume": 459353.0}, {"date": "2022-06-28", "close": 22.79, "volume": 367818.0}, {"date": "2022-06-29", "close": 21.4, "volume": 324639.0}, {"date": "2022-06-30", "close": 21.76, "volume": 322239.0}, {"date": "2022-07-01", "close": 21.93, "volume": 265913.0}, {"date": "2022-07-05", "close": 21.65, "volume": 221928.0}, {"date": "2022-07-06", "close": 21.39, "volume": 168013.0}, {"date": "2022-07-07", "close": 22.07, "volume": 244276.0}, {"date": "2022-07-08", "close": 22.23, "volume": 235717.0}, {"date": "2022-07-11", "close": 21.69, "volume": 125898.0}, {"date": "2022-07-12", "close": 21.23, "volume": 199733.0}, {"date": "2022-07-13", "close": 21.09, "volume": 156221.0}, {"date": "2022-07-14", "close": 20.68, "volume": 149730.0}, {"date": "2022-07-15", "close": 21.27, "volume": 248048.0}, {"date": "2022-07-18", "close": 21.21, "volume": 259876.0}, {"date": "2022-07-19", "close": 21.76, "volume": 222039.0}, {"date": "2022-07-20", "close": 22.02, "volume": 346103.0}, {"date": "2022-07-21", "close": 22.02, "volume": 312898.0}, {"date": "2022-07-22", "close": 22.0, "volume": 274291.0}, {"date": "2022-07-25", "close": 22.04, "volume": 257482.0}, {"date": "2022-07-26", "close": 22.17, "volume": 195581.0}, {"date": "2022-07-27", "close": 22.57, "volume": 168556.0}, {"date": "2022-07-28", "close": 23.04, "volume": 291564.0}, {"date": "2022-07-29", "close": 23.36, "volume": 202251.0}, {"date": "2022-08-01", "close": 23.31, "volume": 183983.0}, {"date": "2022-08-02", "close": 22.72, "volume": 190156.0}, {"date": "2022-08-03", "close": 22.22, "volume": 218030.0}, {"date": "2022-08-04", "close": 22.51, "volume": 173219.0}, {"date": "2022-08-05", "close": 22.43, "volume": 242151.0}, {"date": "2022-08-08", "close": 22.5, "volume": 401050.0}, {"date": "2022-08-09", "close": 21.14, "volume": 622965.0}, {"date": "2022-08-10", "close": 21.44, "volume": 438308.0}, {"date": "2022-08-11", "close": 22.05, "volume": 470392.0}, {"date": "2022-08-12", "close": 22.35, "volume": 303253.0}, {"date": "2022-08-15", "close": 22.23, "volume": 303431.0}, {"date": "2022-08-16", "close": 22.46, "volume": 260722.0}, {"date": "2022-08-17", "close": 22.06, "volume": 189552.0}, {"date": "2022-08-18", "close": 22.22, "volume": 185218.0}, {"date": "2022-08-19", "close": 21.7, "volume": 231028.0}, {"date": "2022-08-22", "close": 21.45, "volume": 200598.0}, {"date": "2022-08-23", "close": 21.34, "volume": 241210.0}, {"date": "2022-08-24", "close": 21.53, "volume": 254248.0}, {"date": "2022-08-25", "close": 21.77, "volume": 196171.0}, {"date": "2022-08-26", "close": 21.4, "volume": 204169.0}, {"date": "2022-08-29", "close": 21.1, "volume": 226824.0}, {"date": "2022-08-30", "close": 20.78, "volume": 259917.0}, {"date": "2022-08-31", "close": 20.27, "volume": 355766.0}, {"date": "2022-09-01", "close": 20.15, "volume": 283744.0}, {"date": "2022-09-02", "close": 19.69, "volume": 293145.0}, {"date": "2022-09-06", "close": 19.18, "volume": 370073.0}, {"date": "2022-09-07", "close": 19.55, "volume": 1226423.0}, {"date": "2022-09-08", "close": 19.38, "volume": 462550.0}, {"date": "2022-09-09", "close": 20.17, "volume": 1264580.0}, {"date": "2022-09-12", "close": 20.25, "volume": 1112296.0}, {"date": "2022-09-13", "close": 19.67, "volume": 626768.0}, {"date": "2022-09-14", "close": 19.47, "volume": 329813.0}, {"date": "2022-09-15", "close": 19.53, "volume": 346721.0}, {"date": "2022-09-16", "close": 19.67, "volume": 614165.0}, {"date": "2022-09-19", "close": 19.59, "volume": 471666.0}, {"date": "2022-09-20", "close": 19.48, "volume": 348079.0}, {"date": "2022-09-21", "close": 19.37, "volume": 272168.0}, {"date": "2022-09-22", "close": 18.97, "volume": 354494.0}, {"date": "2022-09-23", "close": 17.66, "volume": 314122.0}, {"date": "2022-09-26", "close": 17.51, "volume": 370464.0}, {"date": "2022-09-27", "close": 17.01, "volume": 420878.0}, {"date": "2022-09-28", "close": 17.0, "volume": 620150.0}, {"date": "2022-09-29", "close": 16.57, "volume": 419051.0}, {"date": "2022-09-30", "close": 16.25, "volume": 465561.0}, {"date": "2022-10-03", "close": 16.89, "volume": 445391.0}, {"date": "2022-10-04", "close": 18.08, "volume": 485279.0}, {"date": "2022-10-05", "close": 17.95, "volume": 455888.0}, {"date": "2022-10-06", "close": 17.84, "volume": 327376.0}, {"date": "2022-10-07", "close": 17.14, "volume": 457271.0}, {"date": "2022-10-10", "close": 17.1, "volume": 391510.0}, {"date": "2022-10-11", "close": 17.04, "volume": 602671.0}, {"date": "2022-10-12", "close": 16.8, "volume": 212294.0}, {"date": "2022-10-13", "close": 17.37, "volume": 545166.0}, {"date": "2022-10-14", "close": 16.39, "volume": 213597.0}, {"date": "2022-10-17", "close": 17.47, "volume": 313721.0}, {"date": "2022-10-18", "close": 17.47, "volume": 270986.0}, {"date": "2022-10-19", "close": 17.53, "volume": 257317.0}, {"date": "2022-10-20", "close": 17.47, "volume": 254410.0}, {"date": "2022-10-21", "close": 17.81, "volume": 351977.0}, {"date": "2022-10-24", "close": 18.05, "volume": 263382.0}, {"date": "2022-10-25", "close": 19.31, "volume": 453244.0}, {"date": "2022-10-26", "close": 19.27, "volume": 325860.0}, {"date": "2022-10-27", "close": 19.54, "volume": 300900.0}, {"date": "2022-10-28", "close": 20.22, "volume": 265636.0}, {"date": "2022-10-31", "close": 20.19, "volume": 239370.0}, {"date": "2022-11-01", "close": 20.58, "volume": 272171.0}, {"date": "2022-11-02", "close": 19.75, "volume": 328449.0}, {"date": "2022-11-03", "close": 20.05, "volume": 312216.0}, {"date": "2022-11-04", "close": 21.37, "volume": 429297.0}, {"date": "2022-11-07", "close": 21.86, "volume": 502135.0}, {"date": "2022-11-08", "close": 22.19, "volume": 394128.0}, {"date": "2022-11-09", "close": 21.41, "volume": 297675.0}, {"date": "2022-11-10", "close": 22.24, "volume": 327749.0}, {"date": "2022-11-11", "close": 22.34, "volume": 163972.0}, {"date": "2022-11-14", "close": 21.31, "volume": 258893.0}, {"date": "2022-11-15", "close": 20.83, "volume": 276939.0}, {"date": "2022-11-16", "close": 20.97, "volume": 228777.0}, {"date": "2022-11-17", "close": 20.93, "volume": 215757.0}, {"date": "2022-11-18", "close": 21.22, "volume": 388538.0}, {"date": "2022-11-21", "close": 21.41, "volume": 198154.0}, {"date": "2022-11-22", "close": 21.53, "volume": 189219.0}, {"date": "2022-11-23", "close": 21.35, "volume": 163399.0}, {"date": "2022-11-25", "close": 21.58, "volume": 75203.0}, {"date": "2022-11-28", "close": 20.83, "volume": 181124.0}, {"date": "2022-11-29", "close": 20.61, "volume": 118999.0}, {"date": "2022-11-30", "close": 21.35, "volume": 241798.0}, {"date": "2022-12-01", "close": 21.74, "volume": 230070.0}, {"date": "2022-12-02", "close": 21.58, "volume": 276034.0}, {"date": "2022-12-05", "close": 21.2, "volume": 171429.0}, {"date": "2022-12-06", "close": 21.25, "volume": 187865.0}, {"date": "2022-12-07", "close": 21.19, "volume": 162794.0}, {"date": "2022-12-08", "close": 21.42, "volume": 166584.0}, {"date": "2022-12-09", "close": 21.23, "volume": 300579.0}, {"date": "2022-12-12", "close": 21.26, "volume": 233890.0}, {"date": "2022-12-13", "close": 21.44, "volume": 295652.0}, {"date": "2022-12-14", "close": 21.47, "volume": 206779.0}, {"date": "2022-12-15", "close": 20.9, "volume": 181670.0}, {"date": "2022-12-16", "close": 20.89, "volume": 349168.0}, {"date": "2022-12-19", "close": 21.23, "volume": 449718.0}, {"date": "2022-12-20", "close": 21.39, "volume": 224712.0}, {"date": "2022-12-21", "close": 21.6, "volume": 214474.0}, {"date": "2022-12-22", "close": 21.65, "volume": 203571.0}, {"date": "2022-12-23", "close": 21.92, "volume": 149947.0}, {"date": "2022-12-27", "close": 22.05, "volume": 130638.0}, {"date": "2022-12-28", "close": 21.47, "volume": 129079.0}, {"date": "2022-12-29", "close": 21.93, "volume": 151243.0}, {"date": "2022-12-30", "close": 21.94, "volume": 126751.0}, {"date": "2023-01-03", "close": 22.1, "volume": 250226.0}, {"date": "2023-01-04", "close": 22.35, "volume": 263984.0}, {"date": "2023-01-05", "close": 22.26, "volume": 172627.0}, {"date": "2023-01-06", "close": 23.11, "volume": 261391.0}, {"date": "2023-01-09", "close": 23.66, "volume": 351775.0}, {"date": "2023-01-10", "close": 24.01, "volume": 205773.0}, {"date": "2023-01-11", "close": 23.92, "volume": 208180.0}, {"date": "2023-01-12", "close": 24.55, "volume": 249461.0}, {"date": "2023-01-13", "close": 24.83, "volume": 153767.0}, {"date": "2023-01-17", "close": 24.77, "volume": 267832.0}, {"date": "2023-01-18", "close": 24.7, "volume": 378264.0}, {"date": "2023-01-19", "close": 24.73, "volume": 266798.0}, {"date": "2023-01-20", "close": 25.28, "volume": 650381.0}, {"date": "2023-01-23", "close": 25.54, "volume": 339948.0}, {"date": "2023-01-24", "close": 25.76, "volume": 211230.0}, {"date": "2023-01-25", "close": 25.57, "volume": 344312.0}, {"date": "2023-01-26", "close": 26.03, "volume": 257560.0}, {"date": "2023-01-27", "close": 25.89, "volume": 180291.0}, {"date": "2023-01-30", "close": 25.89, "volume": 173019.0}, {"date": "2023-01-31", "close": 26.6, "volume": 357675.0}, {"date": "2023-02-01", "close": 26.48, "volume": 268948.0}, {"date": "2023-02-02", "close": 26.48, "volume": 283850.0}, {"date": "2023-02-03", "close": 26.21, "volume": 166942.0}, {"date": "2023-02-06", "close": 25.93, "volume": 149209.0}, {"date": "2023-02-07", "close": 26.01, "volume": 179866.0}, {"date": "2023-02-08", "close": 25.67, "volume": 179726.0}, {"date": "2023-02-09", "close": 25.19, "volume": 173568.0}, {"date": "2023-02-10", "close": 25.35, "volume": 140741.0}, {"date": "2023-02-13", "close": 25.79, "volume": 228235.0}, {"date": "2023-02-14", "close": 25.6, "volume": 240665.0}, {"date": "2023-02-15", "close": 25.82, "volume": 120535.0}, {"date": "2023-02-16", "close": 25.65, "volume": 340902.0}, {"date": "2023-02-17", "close": 26.2, "volume": 240847.0}, {"date": "2023-02-21", "close": 25.3, "volume": 238575.0}, {"date": "2023-02-22", "close": 25.16, "volume": 240816.0}, {"date": "2023-02-23", "close": 25.95, "volume": 260147.0}, {"date": "2023-02-24", "close": 26.22, "volume": 201156.0}, {"date": "2023-02-27", "close": 25.96, "volume": 279658.0}, {"date": "2023-02-28", "close": 27.5, "volume": 924778.0}, {"date": "2023-03-01", "close": 27.32, "volume": 335250.0}, {"date": "2023-03-02", "close": 27.73, "volume": 292235.0}, {"date": "2023-03-03", "close": 27.84, "volume": 321739.0}, {"date": "2023-03-06", "close": 27.32, "volume": 315013.0}, {"date": "2023-03-07", "close": 27.14, "volume": 348976.0}, {"date": "2023-03-08", "close": 27.18, "volume": 216561.0}, {"date": "2023-03-09", "close": 26.39, "volume": 316198.0}, {"date": "2023-03-10", "close": 25.63, "volume": 428856.0}, {"date": "2023-03-13", "close": 25.02, "volume": 327698.0}, {"date": "2023-03-14", "close": 25.69, "volume": 365395.0}, {"date": "2023-03-15", "close": 25.0, "volume": 436902.0}, {"date": "2023-03-16", "close": 24.87, "volume": 305399.0}, {"date": "2023-03-17", "close": 23.77, "volume": 680846.0}, {"date": "2023-03-20", "close": 24.08, "volume": 290958.0}, {"date": "2023-03-21", "close": 24.55, "volume": 203153.0}, {"date": "2023-03-22", "close": 24.03, "volume": 172334.0}, {"date": "2023-03-23", "close": 23.76, "volume": 266421.0}, {"date": "2023-03-24", "close": 23.96, "volume": 244066.0}, {"date": "2023-03-27", "close": 24.3, "volume": 168251.0}, {"date": "2023-03-28", "close": 24.14, "volume": 259294.0}, {"date": "2023-03-29", "close": 24.38, "volume": 235356.0}, {"date": "2023-03-30", "close": 24.26, "volume": 172414.0}, {"date": "2023-03-31", "close": 24.66, "volume": 261931.0}, {"date": "2023-04-03", "close": 25.75, "volume": 415468.0}, {"date": "2023-04-04", "close": 25.25, "volume": 402952.0}, {"date": "2023-04-05", "close": 25.23, "volume": 414802.0}, {"date": "2023-04-06", "close": 24.79, "volume": 218306.0}, {"date": "2023-04-10", "close": 25.49, "volume": 299028.0}, {"date": "2023-04-11", "close": 25.5, "volume": 175775.0}, {"date": "2023-04-12", "close": 25.47, "volume": 132052.0}, {"date": "2023-04-13", "close": 25.5, "volume": 170126.0}, {"date": "2023-04-14", "close": 25.27, "volume": 128597.0}, {"date": "2023-04-17", "close": 25.41, "volume": 163802.0}, {"date": "2023-04-18", "close": 24.74, "volume": 213613.0}, {"date": "2023-04-19", "close": 24.37, "volume": 180497.0}, {"date": "2023-04-20", "close": 24.64, "volume": 197881.0}, {"date": "2023-04-21", "close": 24.28, "volume": 204056.0}, {"date": "2023-04-24", "close": 24.44, "volume": 196107.0}, {"date": "2023-04-25", "close": 24.54, "volume": 393678.0}, {"date": "2023-04-26", "close": 24.25, "volume": 226570.0}, {"date": "2023-04-27", "close": 24.7, "volume": 253539.0}, {"date": "2023-04-28", "close": 25.3, "volume": 240865.0}, {"date": "2023-05-01", "close": 25.26, "volume": 187430.0}, {"date": "2023-05-02", "close": 25.08, "volume": 294048.0}, {"date": "2023-05-03", "close": 24.6, "volume": 196692.0}, {"date": "2023-05-04", "close": 23.77, "volume": 259090.0}, {"date": "2023-05-05", "close": 24.44, "volume": 271547.0}, {"date": "2023-05-08", "close": 24.38, "volume": 206595.0}, {"date": "2023-05-09", "close": 24.55, "volume": 131788.0}, {"date": "2023-05-10", "close": 24.52, "volume": 413325.0}, {"date": "2023-05-11", "close": 24.36, "volume": 315514.0}, {"date": "2023-05-12", "close": 24.61, "volume": 329681.0}, {"date": "2023-05-15", "close": 25.18, "volume": 195370.0}, {"date": "2023-05-16", "close": 25.46, "volume": 326700.0}, {"date": "2023-05-17", "close": 26.81, "volume": 537660.0}, {"date": "2023-05-18", "close": 27.29, "volume": 392698.0}, {"date": "2023-05-19", "close": 27.55, "volume": 619571.0}, {"date": "2023-05-22", "close": 27.54, "volume": 320155.0}, {"date": "2023-05-23", "close": 27.1, "volume": 286890.0}, {"date": "2023-05-24", "close": 26.74, "volume": 209716.0}, {"date": "2023-05-25", "close": 26.9, "volume": 229526.0}, {"date": "2023-05-26", "close": 27.26, "volume": 167125.0}, {"date": "2023-05-30", "close": 27.69, "volume": 363319.0}, {"date": "2023-05-31", "close": 26.8, "volume": 427678.0}, {"date": "2023-06-01", "close": 26.98, "volume": 250214.0}, {"date": "2023-06-02", "close": 27.85, "volume": 487176.0}, {"date": "2023-06-05", "close": 27.51, "volume": 274411.0}, {"date": "2023-06-06", "close": 28.97, "volume": 802046.0}, {"date": "2023-06-07", "close": 29.91, "volume": 622066.0}, {"date": "2023-06-08", "close": 30.33, "volume": 355236.0}, {"date": "2023-06-09", "close": 29.91, "volume": 299460.0}, {"date": "2023-06-12", "close": 29.51, "volume": 263058.0}, {"date": "2023-06-13", "close": 29.9, "volume": 416051.0}, {"date": "2023-06-14", "close": 29.81, "volume": 243101.0}, {"date": "2023-06-15", "close": 29.8, "volume": 214352.0}, {"date": "2023-06-16", "close": 29.51, "volume": 326545.0}, {"date": "2023-06-20", "close": 29.57, "volume": 226091.0}, {"date": "2023-06-21", "close": 30.11, "volume": 254078.0}, {"date": "2023-06-22", "close": 29.61, "volume": 421952.0}, {"date": "2023-06-23", "close": 28.57, "volume": 464619.0}, {"date": "2023-06-26", "close": 28.49, "volume": 363394.0}, {"date": "2023-06-27", "close": 29.08, "volume": 181572.0}, {"date": "2023-06-28", "close": 30.27, "volume": 424049.0}, {"date": "2023-06-29", "close": 30.6, "volume": 247482.0}, {"date": "2023-06-30", "close": 30.47, "volume": 178986.0}, {"date": "2023-07-03", "close": 30.51, "volume": 126344.0}, {"date": "2023-07-05", "close": 29.97, "volume": 180978.0}, {"date": "2023-07-06", "close": 29.51, "volume": 402798.0}, {"date": "2023-07-07", "close": 30.0, "volume": 231846.0}, {"date": "2023-07-10", "close": 30.02, "volume": 208649.0}, {"date": "2023-07-11", "close": 30.23, "volume": 157231.0}, {"date": "2023-07-12", "close": 30.63, "volume": 261790.0}, {"date": "2023-07-13", "close": 30.76, "volume": 155163.0}, {"date": "2023-07-14", "close": 30.0, "volume": 152914.0}, {"date": "2023-07-17", "close": 29.96, "volume": 166116.0}, {"date": "2023-07-18", "close": 30.21, "volume": 161671.0}, {"date": "2023-07-19", "close": 30.61, "volume": 213248.0}, {"date": "2023-07-20", "close": 30.87, "volume": 153050.0}, {"date": "2023-07-21", "close": 30.37, "volume": 327719.0}, {"date": "2023-07-24", "close": 30.72, "volume": 237976.0}, {"date": "2023-07-25", "close": 31.12, "volume": 184699.0}, {"date": "2023-07-26", "close": 31.47, "volume": 196080.0}, {"date": "2023-07-27", "close": 31.48, "volume": 205973.0}, {"date": "2023-07-28", "close": 31.09, "volume": 192239.0}, {"date": "2023-07-31", "close": 31.76, "volume": 217056.0}, {"date": "2023-08-01", "close": 32.46, "volume": 272762.0}, {"date": "2023-08-02", "close": 32.38, "volume": 186547.0}, {"date": "2023-08-03", "close": 32.4, "volume": 256566.0}, {"date": "2023-08-04", "close": 31.75, "volume": 355297.0}, {"date": "2023-08-07", "close": 31.9, "volume": 394644.0}, {"date": "2023-08-08", "close": 33.56, "volume": 619708.0}, {"date": "2023-08-09", "close": 33.18, "volume": 497937.0}, {"date": "2023-08-10", "close": 34.07, "volume": 370753.0}, {"date": "2023-08-11", "close": 34.04, "volume": 221594.0}, {"date": "2023-08-14", "close": 35.4, "volume": 495081.0}, {"date": "2023-08-15", "close": 34.85, "volume": 285395.0}, {"date": "2023-08-16", "close": 34.03, "volume": 256437.0}, {"date": "2023-08-17", "close": 34.08, "volume": 280090.0}, {"date": "2023-08-18", "close": 34.71, "volume": 263189.0}, {"date": "2023-08-21", "close": 34.61, "volume": 201696.0}, {"date": "2023-08-22", "close": 34.41, "volume": 220993.0}, {"date": "2023-08-23", "close": 34.59, "volume": 162683.0}, {"date": "2023-08-24", "close": 33.89, "volume": 196453.0}, {"date": "2023-08-25", "close": 34.16, "volume": 320876.0}, {"date": "2023-08-28", "close": 34.75, "volume": 362622.0}, {"date": "2023-08-29", "close": 34.95, "volume": 176968.0}, {"date": "2023-08-30", "close": 35.49, "volume": 699417.0}, {"date": "2023-08-31", "close": 35.37, "volume": 482151.0}, {"date": "2023-09-01", "close": 35.86, "volume": 287534.0}, {"date": "2023-09-05", "close": 34.36, "volume": 358020.0}, {"date": "2023-09-06", "close": 33.96, "volume": 315467.0}, {"date": "2023-09-07", "close": 33.22, "volume": 290601.0}, {"date": "2023-09-08", "close": 33.18, "volume": 245854.0}, {"date": "2023-09-11", "close": 32.9, "volume": 245301.0}, {"date": "2023-09-12", "close": 33.62, "volume": 299567.0}, {"date": "2023-09-13", "close": 33.32, "volume": 492554.0}, {"date": "2023-09-14", "close": 33.58, "volume": 300973.0}, {"date": "2023-09-15", "close": 32.88, "volume": 550884.0}, {"date": "2023-09-18", "close": 33.83, "volume": 282081.0}, {"date": "2023-09-19", "close": 33.52, "volume": 275358.0}, {"date": "2023-09-20", "close": 33.89, "volume": 243994.0}, {"date": "2023-09-21", "close": 33.02, "volume": 455112.0}, {"date": "2023-09-22", "close": 32.8, "volume": 325794.0}, {"date": "2023-09-25", "close": 32.59, "volume": 263413.0}, {"date": "2023-09-26", "close": 32.2, "volume": 388761.0}, {"date": "2023-09-27", "close": 32.86, "volume": 457128.0}, {"date": "2023-09-28", "close": 32.92, "volume": 225614.0}, {"date": "2023-09-29", "close": 32.73, "volume": 421963.0}, {"date": "2023-10-02", "close": 31.46, "volume": 495790.0}, {"date": "2023-10-03", "close": 30.4, "volume": 574572.0}, {"date": "2023-10-04", "close": 31.04, "volume": 474588.0}, {"date": "2023-10-05", "close": 30.71, "volume": 410644.0}, {"date": "2023-10-06", "close": 31.14, "volume": 326713.0}, {"date": "2023-10-09", "close": 30.97, "volume": 271038.0}, {"date": "2023-10-10", "close": 31.25, "volume": 255246.0}, {"date": "2023-10-11", "close": 31.69, "volume": 477450.0}, {"date": "2023-10-12", "close": 30.99, "volume": 411883.0}, {"date": "2023-10-13", "close": 30.53, "volume": 397020.0}, {"date": "2023-10-16", "close": 30.5, "volume": 286417.0}, {"date": "2023-10-17", "close": 31.22, "volume": 438187.0}, {"date": "2023-10-18", "close": 30.63, "volume": 305102.0}, {"date": "2023-10-19", "close": 30.1, "volume": 184295.0}, {"date": "2023-10-20", "close": 30.22, "volume": 375726.0}, {"date": "2023-10-23", "close": 30.08, "volume": 220080.0}, {"date": "2023-10-24", "close": 30.1, "volume": 199632.0}, {"date": "2023-10-25", "close": 29.66, "volume": 209737.0}, {"date": "2023-10-26", "close": 29.8, "volume": 148210.0}, {"date": "2023-10-27", "close": 29.16, "volume": 329408.0}, {"date": "2023-10-30", "close": 29.48, "volume": 404196.0}, {"date": "2023-10-31", "close": 30.06, "volume": 276343.0}, {"date": "2023-11-01", "close": 30.22, "volume": 508659.0}, {"date": "2023-11-02", "close": 30.79, "volume": 334649.0}, {"date": "2023-11-03", "close": 30.72, "volume": 506701.0}, {"date": "2023-11-06", "close": 30.34, "volume": 321361.0}, {"date": "2023-11-07", "close": 29.76, "volume": 521564.0}, {"date": "2023-11-08", "close": 30.79, "volume": 1226765.0}, {"date": "2023-11-09", "close": 30.39, "volume": 485444.0}, {"date": "2023-11-10", "close": 30.47, "volume": 409542.0}, {"date": "2023-11-13", "close": 30.2, "volume": 756739.0}, {"date": "2023-11-14", "close": 31.38, "volume": 1096408.0}, {"date": "2023-11-15", "close": 31.62, "volume": 412346.0}, {"date": "2023-11-16", "close": 31.06, "volume": 522557.0}, {"date": "2023-11-17", "close": 30.84, "volume": 320222.0}, {"date": "2023-11-20", "close": 31.07, "volume": 209336.0}, {"date": "2023-11-21", "close": 30.83, "volume": 426748.0}, {"date": "2023-11-22", "close": 30.65, "volume": 195792.0}, {"date": "2023-11-24", "close": 30.84, "volume": 106133.0}, {"date": "2023-11-27", "close": 30.36, "volume": 327273.0}, {"date": "2023-11-28", "close": 29.4, "volume": 453458.0}, {"date": "2023-11-29", "close": 29.23, "volume": 379528.0}, {"date": "2023-11-30", "close": 30.36, "volume": 384655.0}, {"date": "2023-12-01", "close": 31.21, "volume": 408903.0}, {"date": "2023-12-04", "close": 31.82, "volume": 281684.0}, {"date": "2023-12-05", "close": 31.11, "volume": 326989.0}, {"date": "2023-12-06", "close": 31.37, "volume": 340545.0}, {"date": "2023-12-07", "close": 31.43, "volume": 287953.0}, {"date": "2023-12-08", "close": 32.13, "volume": 288624.0}, {"date": "2023-12-11", "close": 32.21, "volume": 346261.0}, {"date": "2023-12-12", "close": 32.32, "volume": 175547.0}, {"date": "2023-12-13", "close": 33.23, "volume": 455827.0}, {"date": "2023-12-14", "close": 33.56, "volume": 422957.0}, {"date": "2023-12-15", "close": 33.0, "volume": 642169.0}, {"date": "2023-12-18", "close": 32.74, "volume": 394269.0}, {"date": "2023-12-19", "close": 33.32, "volume": 492071.0}, {"date": "2023-12-20", "close": 32.69, "volume": 372549.0}, {"date": "2023-12-21", "close": 32.72, "volume": 348847.0}, {"date": "2023-12-22", "close": 33.17, "volume": 272316.0}, {"date": "2023-12-26", "close": 33.52, "volume": 187402.0}, {"date": "2023-12-27", "close": 33.33, "volume": 387201.0}, {"date": "2023-12-28", "close": 33.53, "volume": 434738.0}, {"date": "2023-12-29", "close": 33.21, "volume": 215489.0}, {"date": "2024-01-02", "close": 32.82, "volume": 234771.0}, {"date": "2024-01-03", "close": 31.64, "volume": 279049.0}, {"date": "2024-01-04", "close": 31.09, "volume": 457941.0}, {"date": "2024-01-05", "close": 31.24, "volume": 556235.0}, {"date": "2024-01-08", "close": 32.17, "volume": 394164.0}, {"date": "2024-01-09", "close": 31.91, "volume": 353478.0}, {"date": "2024-01-10", "close": 32.33, "volume": 267870.0}, {"date": "2024-01-11", "close": 32.72, "volume": 501138.0}, {"date": "2024-01-12", "close": 33.58, "volume": 448728.0}, {"date": "2024-01-16", "close": 32.81, "volume": 596871.0}, {"date": "2024-01-17", "close": 33.22, "volume": 486710.0}, {"date": "2024-01-18", "close": 33.48, "volume": 452620.0}, {"date": "2024-01-19", "close": 33.31, "volume": 423019.0}, {"date": "2024-01-22", "close": 33.66, "volume": 230606.0}, {"date": "2024-01-23", "close": 32.49, "volume": 480081.0}, {"date": "2024-01-24", "close": 32.32, "volume": 366877.0}, {"date": "2024-01-25", "close": 32.89, "volume": 191298.0}, {"date": "2024-01-26", "close": 32.53, "volume": 287523.0}, {"date": "2024-01-29", "close": 33.34, "volume": 271144.0}, {"date": "2024-01-30", "close": 33.56, "volume": 158824.0}, {"date": "2024-01-31", "close": 32.8, "volume": 314227.0}, {"date": "2024-02-01", "close": 33.79, "volume": 307814.0}, {"date": "2024-02-02", "close": 34.4, "volume": 335075.0}, {"date": "2024-02-05", "close": 33.77, "volume": 276478.0}, {"date": "2024-02-06", "close": 35.8, "volume": 652009.0}, {"date": "2024-02-07", "close": 36.25, "volume": 337245.0}, {"date": "2024-02-08", "close": 36.42, "volume": 317986.0}, {"date": "2024-02-09", "close": 37.45, "volume": 369829.0}, {"date": "2024-02-12", "close": 37.89, "volume": 326150.0}, {"date": "2024-02-13", "close": 36.83, "volume": 343017.0}, {"date": "2024-02-14", "close": 38.43, "volume": 431944.0}, {"date": "2024-02-15", "close": 39.01, "volume": 381348.0}, {"date": "2024-02-16", "close": 38.94, "volume": 282459.0}, {"date": "2024-02-20", "close": 38.44, "volume": 344824.0}, {"date": "2024-02-21", "close": 38.93, "volume": 370327.0}, {"date": "2024-02-22", "close": 39.51, "volume": 891169.0}, {"date": "2024-02-23", "close": 39.91, "volume": 639833.0}, {"date": "2024-02-26", "close": 40.54, "volume": 710480.0}, {"date": "2024-02-27", "close": 37.76, "volume": 1072353.0}, {"date": "2024-02-28", "close": 39.47, "volume": 943219.0}, {"date": "2024-02-29", "close": 39.51, "volume": 618976.0}, {"date": "2024-03-01", "close": 39.64, "volume": 379220.0}, {"date": "2024-03-04", "close": 39.36, "volume": 234066.0}, {"date": "2024-03-05", "close": 38.67, "volume": 234987.0}, {"date": "2024-03-06", "close": 39.85, "volume": 342203.0}, {"date": "2024-03-07", "close": 40.89, "volume": 488023.0}, {"date": "2024-03-08", "close": 41.15, "volume": 303976.0}, {"date": "2024-03-11", "close": 40.86, "volume": 386972.0}, {"date": "2024-03-12", "close": 40.82, "volume": 364670.0}, {"date": "2024-03-13", "close": 40.64, "volume": 328542.0}, {"date": "2024-03-14", "close": 40.18, "volume": 402209.0}, {"date": "2024-03-15", "close": 40.38, "volume": 1427850.0}, {"date": "2024-03-18", "close": 40.32, "volume": 384871.0}, {"date": "2024-03-19", "close": 39.9, "volume": 492826.0}, {"date": "2024-03-20", "close": 40.86, "volume": 733762.0}, {"date": "2024-03-21", "close": 41.42, "volume": 1143957.0}, {"date": "2024-03-22", "close": 40.93, "volume": 420081.0}, {"date": "2024-03-25", "close": 40.9, "volume": 326978.0}, {"date": "2024-03-26", "close": 41.2, "volume": 505242.0}, {"date": "2024-03-27", "close": 42.0, "volume": 512903.0}, {"date": "2024-03-28", "close": 42.57, "volume": 548004.0}, {"date": "2024-04-01", "close": 42.74, "volume": 595024.0}, {"date": "2024-04-02", "close": 42.25, "volume": 606702.0}, {"date": "2024-04-03", "close": 45.53, "volume": 1167025.0}, {"date": "2024-04-04", "close": 45.2, "volume": 641123.0}, {"date": "2024-04-05", "close": 46.76, "volume": 702745.0}, {"date": "2024-04-08", "close": 46.61, "volume": 374669.0}, {"date": "2024-04-09", "close": 45.89, "volume": 370534.0}, {"date": "2024-04-10", "close": 45.25, "volume": 554416.0}, {"date": "2024-04-11", "close": 46.15, "volume": 382727.0}, {"date": "2024-04-12", "close": 45.5, "volume": 430042.0}, {"date": "2024-04-15", "close": 44.76, "volume": 608854.0}, {"date": "2024-04-16", "close": 44.52, "volume": 557128.0}, {"date": "2024-04-17", "close": 43.16, "volume": 626947.0}, {"date": "2024-04-18", "close": 43.13, "volume": 655990.0}, {"date": "2024-04-19", "close": 43.53, "volume": 610217.0}, {"date": "2024-04-22", "close": 44.5, "volume": 497265.0}, {"date": "2024-04-23", "close": 45.41, "volume": 306847.0}, {"date": "2024-04-24", "close": 45.01, "volume": 277506.0}, {"date": "2024-04-25", "close": 45.41, "volume": 296196.0}, {"date": "2024-04-26", "close": 46.42, "volume": 316799.0}, {"date": "2024-04-29", "close": 47.46, "volume": 419111.0}, {"date": "2024-04-30", "close": 46.6, "volume": 383454.0}, {"date": "2024-05-01", "close": 45.76, "volume": 376787.0}, {"date": "2024-05-02", "close": 47.03, "volume": 501628.0}, {"date": "2024-05-03", "close": 47.3, "volume": 456063.0}, {"date": "2024-05-06", "close": 47.8, "volume": 719045.0}, {"date": "2024-05-07", "close": 47.67, "volume": 1693800.0}, {"date": "2024-05-08", "close": 47.8, "volume": 1329232.0}, {"date": "2024-05-09", "close": 50.19, "volume": 1141075.0}, {"date": "2024-05-10", "close": 50.24, "volume": 676664.0}, {"date": "2024-05-13", "close": 49.32, "volume": 541410.0}, {"date": "2024-05-14", "close": 49.56, "volume": 525540.0}, {"date": "2024-05-15", "close": 51.27, "volume": 500414.0}, {"date": "2024-05-16", "close": 50.44, "volume": 341673.0}, {"date": "2024-05-17", "close": 51.84, "volume": 617164.0}, {"date": "2024-05-20", "close": 51.82, "volume": 411736.0}, {"date": "2024-05-21", "close": 52.4, "volume": 366077.0}, {"date": "2024-05-22", "close": 52.68, "volume": 410214.0}, {"date": "2024-05-23", "close": 53.23, "volume": 464786.0}, {"date": "2024-05-24", "close": 54.67, "volume": 388231.0}, {"date": "2024-05-28", "close": 54.84, "volume": 404037.0}, {"date": "2024-05-29", "close": 54.32, "volume": 541973.0}, {"date": "2024-05-30", "close": 56.05, "volume": 536914.0}, {"date": "2024-05-31", "close": 54.76, "volume": 987776.0}, {"date": "2024-06-03", "close": 53.89, "volume": 643434.0}, {"date": "2024-06-04", "close": 53.04, "volume": 695520.0}, {"date": "2024-06-05", "close": 53.59, "volume": 599509.0}, {"date": "2024-06-06", "close": 52.49, "volume": 535365.0}, {"date": "2024-06-07", "close": 52.38, "volume": 635986.0}, {"date": "2024-06-10", "close": 53.09, "volume": 620997.0}, {"date": "2024-06-11", "close": 52.45, "volume": 299590.0}, {"date": "2024-06-12", "close": 54.02, "volume": 742108.0}, {"date": "2024-06-13", "close": 53.75, "volume": 554701.0}, {"date": "2024-06-14", "close": 53.11, "volume": 381656.0}, {"date": "2024-06-17", "close": 53.91, "volume": 570471.0}, {"date": "2024-06-18", "close": 55.2, "volume": 364775.0}, {"date": "2024-06-20", "close": 53.95, "volume": 458983.0}, {"date": "2024-06-21", "close": 53.59, "volume": 1239730.0}, {"date": "2024-06-24", "close": 52.01, "volume": 976344.0}, {"date": "2024-06-25", "close": 52.05, "volume": 723194.0}, {"date": "2024-06-26", "close": 51.01, "volume": 866468.0}, {"date": "2024-06-27", "close": 51.19, "volume": 713654.0}, {"date": "2024-06-28", "close": 49.89, "volume": 2881181.0}, {"date": "2024-07-01", "close": 47.6, "volume": 961914.0}, {"date": "2024-07-02", "close": 47.41, "volume": 507901.0}, {"date": "2024-07-03", "close": 49.04, "volume": 275994.0}, {"date": "2024-07-05", "close": 47.97, "volume": 436461.0}, {"date": "2024-07-08", "close": 48.46, "volume": 448832.0}, {"date": "2024-07-09", "close": 48.13, "volume": 478274.0}, {"date": "2024-07-10", "close": 49.18, "volume": 452177.0}, {"date": "2024-07-11", "close": 51.83, "volume": 710071.0}, {"date": "2024-07-12", "close": 52.64, "volume": 685489.0}, {"date": "2024-07-15", "close": 52.12, "volume": 884424.0}, {"date": "2024-07-16", "close": 52.96, "volume": 638844.0}, {"date": "2024-07-17", "close": 52.6, "volume": 870639.0}, {"date": "2024-07-18", "close": 54.09, "volume": 740329.0}, {"date": "2024-07-19", "close": 53.45, "volume": 1027020.0}, {"date": "2024-07-22", "close": 55.0, "volume": 672813.0}, {"date": "2024-07-23", "close": 56.19, "volume": 539826.0}, {"date": "2024-07-24", "close": 54.66, "volume": 604921.0}, {"date": "2024-07-25", "close": 54.41, "volume": 675438.0}, {"date": "2024-07-26", "close": 56.15, "volume": 503865.0}, {"date": "2024-07-29", "close": 54.22, "volume": 931668.0}, {"date": "2024-07-30", "close": 53.48, "volume": 695077.0}, {"date": "2024-07-31", "close": 56.47, "volume": 1031563.0}, {"date": "2024-08-01", "close": 53.63, "volume": 811919.0}, {"date": "2024-08-02", "close": 50.54, "volume": 988312.0}, {"date": "2024-08-05", "close": 48.03, "volume": 1146202.0}, {"date": "2024-08-06", "close": 50.92, "volume": 1138912.0}, {"date": "2024-08-07", "close": 50.35, "volume": 673771.0}, {"date": "2024-08-08", "close": 52.67, "volume": 466792.0}, {"date": "2024-08-09", "close": 52.26, "volume": 514641.0}, {"date": "2024-08-12", "close": 52.31, "volume": 244513.0}, {"date": "2024-08-13", "close": 53.0, "volume": 417174.0}, {"date": "2024-08-14", "close": 53.07, "volume": 278255.0}, {"date": "2024-08-15", "close": 54.09, "volume": 467861.0}, {"date": "2024-08-16", "close": 54.16, "volume": 455182.0}, {"date": "2024-08-19", "close": 54.31, "volume": 279538.0}, {"date": "2024-08-20", "close": 52.83, "volume": 370528.0}, {"date": "2024-08-21", "close": 53.17, "volume": 463530.0}, {"date": "2024-08-22", "close": 53.35, "volume": 226985.0}, {"date": "2024-08-23", "close": 55.52, "volume": 396359.0}, {"date": "2024-08-26", "close": 55.31, "volume": 229073.0}, {"date": "2024-08-27", "close": 55.2, "volume": 241320.0}, {"date": "2024-08-28", "close": 54.58, "volume": 437818.0}, {"date": "2024-08-29", "close": 55.71, "volume": 258828.0}, {"date": "2024-08-30", "close": 56.44, "volume": 303532.0}, {"date": "2024-09-03", "close": 51.32, "volume": 544630.0}, {"date": "2024-09-04", "close": 50.97, "volume": 581883.0}, {"date": "2024-09-05", "close": 50.15, "volume": 449876.0}, {"date": "2024-09-06", "close": 48.72, "volume": 595426.0}, {"date": "2024-09-09", "close": 48.6, "volume": 527130.0}, {"date": "2024-09-10", "close": 49.51, "volume": 569010.0}, {"date": "2024-09-11", "close": 52.49, "volume": 716700.0}, {"date": "2024-09-12", "close": 54.0, "volume": 594932.0}, {"date": "2024-09-13", "close": 54.6, "volume": 405541.0}, {"date": "2024-09-16", "close": 54.76, "volume": 288848.0}, {"date": "2024-09-17", "close": 56.35, "volume": 473418.0}, {"date": "2024-09-18", "close": 57.07, "volume": 522760.0}, {"date": "2024-09-19", "close": 59.36, "volume": 694062.0}, {"date": "2024-09-20", "close": 59.12, "volume": 1139483.0}, {"date": "2024-09-23", "close": 58.54, "volume": 453188.0}, {"date": "2024-09-24", "close": 57.54, "volume": 461257.0}, {"date": "2024-09-25", "close": 58.04, "volume": 357638.0}, {"date": "2024-09-26", "close": 57.59, "volume": 617395.0}, {"date": "2024-09-27", "close": 58.03, "volume": 328094.0}, {"date": "2024-09-30", "close": 58.08, "volume": 232897.0}, {"date": "2024-10-01", "close": 57.06, "volume": 446601.0}, {"date": "2024-10-02", "close": 57.79, "volume": 300574.0}, {"date": "2024-10-03", "close": 57.74, "volume": 703138.0}, {"date": "2024-10-04", "close": 59.7, "volume": 614682.0}, {"date": "2024-10-07", "close": 60.59, "volume": 592476.0}, {"date": "2024-10-08", "close": 60.69, "volume": 595847.0}, {"date": "2024-10-09", "close": 61.23, "volume": 265073.0}, {"date": "2024-10-10", "close": 60.14, "volume": 733675.0}, {"date": "2024-10-11", "close": 61.47, "volume": 519170.0}, {"date": "2024-10-14", "close": 61.32, "volume": 408291.0}, {"date": "2024-10-15", "close": 60.76, "volume": 667853.0}, {"date": "2024-10-16", "close": 61.73, "volume": 633835.0}, {"date": "2024-10-17", "close": 62.33, "volume": 748632.0}, {"date": "2024-10-18", "close": 63.27, "volume": 1243931.0}, {"date": "2024-10-21", "close": 63.37, "volume": 501723.0}, {"date": "2024-10-22", "close": 62.39, "volume": 485348.0}, {"date": "2024-10-23", "close": 61.34, "volume": 361963.0}, {"date": "2024-10-24", "close": 61.34, "volume": 279748.0}, {"date": "2024-10-25", "close": 61.03, "volume": 362409.0}, {"date": "2024-10-28", "close": 63.56, "volume": 1409478.0}, {"date": "2024-10-29", "close": 63.29, "volume": 651896.0}, {"date": "2024-10-30", "close": 63.75, "volume": 858997.0}, {"date": "2024-10-31", "close": 62.62, "volume": 682775.0}, {"date": "2024-11-01", "close": 63.59, "volume": 585336.0}, {"date": "2024-11-04", "close": 64.34, "volume": 948328.0}, {"date": "2024-11-05", "close": 73.85, "volume": 2115730.0}, {"date": "2024-11-06", "close": 77.08, "volume": 2347857.0}, {"date": "2024-11-07", "close": 79.18, "volume": 973730.0}, {"date": "2024-11-08", "close": 81.64, "volume": 885867.0}, {"date": "2024-11-11", "close": 81.91, "volume": 843739.0}, {"date": "2024-11-12", "close": 80.02, "volume": 985131.0}, {"date": "2024-11-13", "close": 79.2, "volume": 1178613.0}, {"date": "2024-11-14", "close": 78.91, "volume": 542447.0}, {"date": "2024-11-15", "close": 78.07, "volume": 637931.0}, {"date": "2024-11-18", "close": 79.06, "volume": 735729.0}, {"date": "2024-11-19", "close": 81.36, "volume": 555749.0}, {"date": "2024-11-20", "close": 80.42, "volume": 515640.0}, {"date": "2024-11-21", "close": 83.26, "volume": 580613.0}, {"date": "2024-11-22", "close": 82.99, "volume": 592376.0}, {"date": "2024-11-25", "close": 83.98, "volume": 607429.0}, {"date": "2024-11-26", "close": 83.68, "volume": 519306.0}, {"date": "2024-11-27", "close": 83.17, "volume": 339616.0}, {"date": "2024-11-29", "close": 83.71, "volume": 253074.0}, {"date": "2024-12-02", "close": 83.26, "volume": 445331.0}, {"date": "2024-12-03", "close": 83.59, "volume": 394999.0}, {"date": "2024-12-04", "close": 84.91, "volume": 684791.0}, {"date": "2024-12-05", "close": 82.99, "volume": 653531.0}, {"date": "2024-12-06", "close": 82.65, "volume": 532837.0}, {"date": "2024-12-09", "close": 78.58, "volume": 690181.0}, {"date": "2024-12-10", "close": 77.54, "volume": 694023.0}, {"date": "2024-12-11", "close": 80.71, "volume": 901566.0}, {"date": "2024-12-12", "close": 79.75, "volume": 419596.0}, {"date": "2024-12-13", "close": 79.4, "volume": 301216.0}, {"date": "2024-12-16", "close": 81.86, "volume": 664392.0}, {"date": "2024-12-17", "close": 80.87, "volume": 633542.0}, {"date": "2024-12-18", "close": 77.88, "volume": 1169697.0}, {"date": "2024-12-19", "close": 80.04, "volume": 723972.0}, {"date": "2024-12-20", "close": 80.65, "volume": 1082777.0}, {"date": "2024-12-23", "close": 80.27, "volume": 410122.0}, {"date": "2024-12-24", "close": 80.41, "volume": 168483.0}, {"date": "2024-12-26", "close": 81.12, "volume": 272861.0}, {"date": "2024-12-27", "close": 77.73, "volume": 595855.0}, {"date": "2024-12-30", "close": 76.82, "volume": 1463652.0}, {"date": "2024-12-31", "close": 76.4, "volume": 955163.0}, {"date": "2025-01-02", "close": 76.89, "volume": 480599.0}, {"date": "2025-01-03", "close": 79.6, "volume": 391341.0}, {"date": "2025-01-06", "close": 80.1, "volume": 354788.0}, {"date": "2025-01-07", "close": 78.02, "volume": 777923.0}, {"date": "2025-01-08", "close": 78.93, "volume": 335848.0}, {"date": "2025-01-10", "close": 77.54, "volume": 503037.0}, {"date": "2025-01-13", "close": 79.07, "volume": 465913.0}, {"date": "2025-01-14", "close": 81.43, "volume": 505649.0}, {"date": "2025-01-15", "close": 83.94, "volume": 542970.0}, {"date": "2025-01-16", "close": 84.4, "volume": 412125.0}, {"date": "2025-01-17", "close": 84.86, "volume": 1071837.0}, {"date": "2025-01-21", "close": 89.03, "volume": 708664.0}, {"date": "2025-01-22", "close": 87.97, "volume": 645320.0}, {"date": "2025-01-23", "close": 87.92, "volume": 670573.0}, {"date": "2025-01-24", "close": 86.43, "volume": 518438.0}, {"date": "2025-01-27", "close": 69.06, "volume": 2117779.0}, {"date": "2025-01-28", "close": 72.27, "volume": 1146742.0}, {"date": "2025-01-29", "close": 74.59, "volume": 1069452.0}, {"date": "2025-01-30", "close": 77.04, "volume": 671551.0}, {"date": "2025-01-31", "close": 76.77, "volume": 1094506.0}, {"date": "2025-02-03", "close": 75.13, "volume": 546921.0}, {"date": "2025-02-04", "close": 75.14, "volume": 637794.0}, {"date": "2025-02-05", "close": 76.41, "volume": 1223392.0}, {"date": "2025-02-06", "close": 79.61, "volume": 610885.0}, {"date": "2025-02-07", "close": 78.79, "volume": 451398.0}, {"date": "2025-02-10", "close": 79.74, "volume": 524405.0}, {"date": "2025-02-11", "close": 77.35, "volume": 431379.0}, {"date": "2025-02-12", "close": 75.07, "volume": 657384.0}, {"date": "2025-02-13", "close": 74.53, "volume": 846821.0}, {"date": "2025-02-14", "close": 73.52, "volume": 602131.0}, {"date": "2025-02-18", "close": 72.7, "volume": 895200.0}, {"date": "2025-02-19", "close": 70.99, "volume": 1220666.0}, {"date": "2025-02-20", "close": 67.8, "volume": 1631376.0}, {"date": "2025-02-21", "close": 66.02, "volume": 970923.0}, {"date": "2025-02-24", "close": 64.32, "volume": 1138795.0}, {"date": "2025-02-25", "close": 70.51, "volume": 2570659.0}, {"date": "2025-02-26", "close": 73.15, "volume": 1247755.0}, {"date": "2025-02-27", "close": 71.71, "volume": 1467440.0}, {"date": "2025-02-28", "close": 71.74, "volume": 1484760.0}, {"date": "2025-03-03", "close": 68.85, "volume": 1535840.0}, {"date": "2025-03-04", "close": 66.76, "volume": 1040837.0}, {"date": "2025-03-05", "close": 68.22, "volume": 1010820.0}, {"date": "2025-03-06", "close": 63.56, "volume": 1005641.0}, {"date": "2025-03-07", "close": 63.43, "volume": 998407.0}, {"date": "2025-03-10", "close": 60.51, "volume": 1394982.0}, {"date": "2025-03-11", "close": 64.37, "volume": 1041196.0}, {"date": "2025-03-12", "close": 65.68, "volume": 837042.0}, {"date": "2025-03-13", "close": 65.32, "volume": 817441.0}, {"date": "2025-03-14", "close": 67.17, "volume": 700753.0}, {"date": "2025-03-17", "close": 64.64, "volume": 1719799.0}, {"date": "2025-03-18", "close": 63.64, "volume": 897396.0}, {"date": "2025-03-19", "close": 64.7, "volume": 1056431.0}, {"date": "2025-03-20", "close": 64.43, "volume": 917941.0}, {"date": "2025-03-21", "close": 63.62, "volume": 1349945.0}, {"date": "2025-03-24", "close": 65.63, "volume": 770949.0}, {"date": "2025-03-25", "close": 64.89, "volume": 514319.0}, {"date": "2025-03-26", "close": 61.01, "volume": 768314.0}, {"date": "2025-03-27", "close": 57.55, "volume": 1843221.0}, {"date": "2025-03-28", "close": 57.27, "volume": 775505.0}, {"date": "2025-03-31", "close": 57.41, "volume": 905375.0}, {"date": "2025-04-01", "close": 57.57, "volume": 668371.0}, {"date": "2025-04-02", "close": 59.42, "volume": 622443.0}, {"date": "2025-04-03", "close": 55.24, "volume": 875216.0}, {"date": "2025-04-04", "close": 52.66, "volume": 1172317.0}, {"date": "2025-04-07", "close": 53.53, "volume": 1113717.0}, {"date": "2025-04-08", "close": 53.76, "volume": 1335191.0}, {"date": "2025-04-09", "close": 58.58, "volume": 1261532.0}, {"date": "2025-04-10", "close": 56.42, "volume": 1116634.0}, {"date": "2025-04-11", "close": 57.23, "volume": 552659.0}, {"date": "2025-04-14", "close": 57.84, "volume": 578216.0}, {"date": "2025-04-15", "close": 57.79, "volume": 607508.0}, {"date": "2025-04-16", "close": 57.74, "volume": 981104.0}, {"date": "2025-04-17", "close": 56.45, "volume": 1135688.0}, {"date": "2025-04-21", "close": 53.93, "volume": 774483.0}, {"date": "2025-04-22", "close": 55.44, "volume": 1025144.0}, {"date": "2025-04-23", "close": 57.67, "volume": 719727.0}, {"date": "2025-04-24", "close": 59.44, "volume": 521904.0}, {"date": "2025-04-25", "close": 60.55, "volume": 516360.0}, {"date": "2025-04-28", "close": 61.21, "volume": 540459.0}, {"date": "2025-04-29", "close": 61.29, "volume": 595126.0}, {"date": "2025-04-30", "close": 59.97, "volume": 951677.0}, {"date": "2025-05-01", "close": 63.85, "volume": 1358269.0}, {"date": "2025-05-02", "close": 66.18, "volume": 1252785.0}, {"date": "2025-05-05", "close": 67.07, "volume": 1483702.0}, {"date": "2025-05-06", "close": 65.1, "volume": 1905409.0}, {"date": "2025-05-07", "close": 66.71, "volume": 1179745.0}, {"date": "2025-05-08", "close": 68.48, "volume": 1196102.0}, {"date": "2025-05-09", "close": 68.3, "volume": 700682.0}, {"date": "2025-05-12", "close": 70.85, "volume": 952239.0}, {"date": "2025-05-13", "close": 76.53, "volume": 2449104.0}, {"date": "2025-05-14", "close": 76.83, "volume": 1770354.0}, {"date": "2025-05-15", "close": 75.49, "volume": 1139879.0}, {"date": "2025-05-16", "close": 75.5, "volume": 721656.0}, {"date": "2025-05-19", "close": 75.22, "volume": 963942.0}, {"date": "2025-05-20", "close": 74.8, "volume": 1419339.0}, {"date": "2025-05-21", "close": 74.5, "volume": 986769.0}, {"date": "2025-05-22", "close": 69.72, "volume": 1407475.0}, {"date": "2025-05-23", "close": 71.08, "volume": 792996.0}, {"date": "2025-05-27", "close": 72.99, "volume": 846874.0}, {"date": "2025-05-28", "close": 71.71, "volume": 495105.0}, {"date": "2025-05-29", "close": 71.88, "volume": 539778.0}, {"date": "2025-05-30", "close": 72.11, "volume": 696997.0}, {"date": "2025-06-02", "close": 72.11, "volume": 532350.0}, {"date": "2025-06-03", "close": 73.52, "volume": 550682.0}, {"date": "2025-06-04", "close": 72.98, "volume": 582058.0}, {"date": "2025-06-05", "close": 73.69, "volume": 573301.0}, {"date": "2025-06-06", "close": 75.92, "volume": 651982.0}, {"date": "2025-06-09", "close": 73.83, "volume": 874395.0}, {"date": "2025-06-10", "close": 71.92, "volume": 845664.0}, {"date": "2025-06-11", "close": 73.21, "volume": 672288.0}, {"date": "2025-06-12", "close": 73.72, "volume": 395238.0}, {"date": "2025-06-13", "close": 74.25, "volume": 706295.0}, {"date": "2025-06-16", "close": 75.8, "volume": 814575.0}, {"date": "2025-06-17", "close": 75.02, "volume": 930436.0}, {"date": "2025-06-18", "close": 74.64, "volume": 591111.0}, {"date": "2025-06-20", "close": 74.0, "volume": 1249186.0}, {"date": "2025-06-23", "close": 76.23, "volume": 717199.0}, {"date": "2025-06-24", "close": 79.14, "volume": 1064844.0}, {"date": "2025-06-25", "close": 76.61, "volume": 1057130.0}, {"date": "2025-06-26", "close": 78.7, "volume": 877144.0}, {"date": "2025-06-27", "close": 80.05, "volume": 1060172.0}, {"date": "2025-06-30", "close": 77.94, "volume": 1163359.0}, {"date": "2025-07-01", "close": 79.61, "volume": 1086349.0}, {"date": "2025-07-02", "close": 82.0, "volume": 776598.0}, {"date": "2025-07-03", "close": 84.71, "volume": 642659.0}, {"date": "2025-07-07", "close": 85.13, "volume": 698663.0}, {"date": "2025-07-08", "close": 83.33, "volume": 786234.0}, {"date": "2025-07-09", "close": 84.62, "volume": 662436.0}, {"date": "2025-07-10", "close": 85.02, "volume": 1137416.0}, {"date": "2025-07-11", "close": 86.61, "volume": 901105.0}, {"date": "2025-07-14", "close": 87.32, "volume": 628967.0}, {"date": "2025-07-15", "close": 86.07, "volume": 590619.0}, {"date": "2025-07-16", "close": 85.5, "volume": 757687.0}, {"date": "2025-07-17", "close": 87.35, "volume": 860102.0}, {"date": "2025-07-18", "close": 88.49, "volume": 1254657.0}, {"date": "2025-07-21", "close": 88.16, "volume": 625628.0}, {"date": "2025-07-22", "close": 86.94, "volume": 912135.0}, {"date": "2025-07-23", "close": 89.66, "volume": 627181.0}, {"date": "2025-07-24", "close": 89.93, "volume": 990492.0}, {"date": "2025-07-25", "close": 92.83, "volume": 773168.0}, {"date": "2025-07-28", "close": 92.27, "volume": 603635.0}, {"date": "2025-07-29", "close": 92.69, "volume": 765823.0}, {"date": "2025-07-30", "close": 94.2, "volume": 1169406.0}, {"date": "2025-07-31", "close": 94.17, "volume": 1077864.0}, {"date": "2025-08-01", "close": 91.14, "volume": 1187037.0}, {"date": "2025-08-04", "close": 93.09, "volume": 1338046.0}, {"date": "2025-08-05", "close": 108.59, "volume": 2765037.0}, {"date": "2025-08-06", "close": 110.47, "volume": 1718143.0}, {"date": "2025-08-07", "close": 111.12, "volume": 1120968.0}, {"date": "2025-08-08", "close": 111.18, "volume": 763911.0}, {"date": "2025-08-11", "close": 111.21, "volume": 876883.0}, {"date": "2025-08-12", "close": 114.59, "volume": 929874.0}, {"date": "2025-08-13", "close": 113.41, "volume": 889073.0}, {"date": "2025-08-14", "close": 111.12, "volume": 811692.0}, {"date": "2025-08-15", "close": 111.93, "volume": 1054803.0}, {"date": "2025-08-18", "close": 112.77, "volume": 568482.0}, {"date": "2025-08-19", "close": 111.09, "volume": 552602.0}, {"date": "2025-08-20", "close": 110.58, "volume": 732334.0}, {"date": "2025-08-21", "close": 111.7, "volume": 540394.0}, {"date": "2025-08-22", "close": 114.42, "volume": 620794.0}, {"date": "2025-08-25", "close": 114.87, "volume": 720888.0}, {"date": "2025-08-26", "close": 117.21, "volume": 525789.0}, {"date": "2025-08-27", "close": 117.36, "volume": 946535.0}, {"date": "2025-08-28", "close": 119.55, "volume": 978230.0}, {"date": "2025-08-29", "close": 118.55, "volume": 1038308.0}, {"date": "2025-09-02", "close": 116.0, "volume": 1089671.0}, {"date": "2025-09-03", "close": 115.15, "volume": 808195.0}, {"date": "2025-09-04", "close": 117.25, "volume": 571082.0}, {"date": "2025-09-05", "close": 116.98, "volume": 734360.0}, {"date": "2025-09-08", "close": 115.96, "volume": 594516.0}, {"date": "2025-09-09", "close": 113.05, "volume": 1196985.0}, {"date": "2025-09-10", "close": 117.63, "volume": 819119.0}, {"date": "2025-09-11", "close": 122.76, "volume": 1178711.0}, {"date": "2025-09-12", "close": 122.1, "volume": 646290.0}, {"date": "2025-09-15", "close": 123.55, "volume": 696898.0}, {"date": "2025-09-16", "close": 120.44, "volume": 918868.0}, {"date": "2025-09-17", "close": 122.03, "volume": 864112.0}, {"date": "2025-09-18", "close": 126.85, "volume": 1042593.0}, {"date": "2025-09-19", "close": 128.82, "volume": 1775354.0}, {"date": "2025-09-22", "close": 133.04, "volume": 865229.0}, {"date": "2025-09-23", "close": 132.38, "volume": 1062003.0}, {"date": "2025-09-24", "close": 130.1, "volume": 696439.0}, {"date": "2025-09-25", "close": 129.77, "volume": 690744.0}, {"date": "2025-09-26", "close": 133.42, "volume": 663240.0}, {"date": "2025-09-29", "close": 134.7, "volume": 1018949.0}, {"date": "2025-09-30", "close": 137.33, "volume": 885396.0}, {"date": "2025-10-01", "close": 139.65, "volume": 915470.0}, {"date": "2025-10-02", "close": 139.11, "volume": 795821.0}, {"date": "2025-10-03", "close": 136.86, "volume": 717195.0}, {"date": "2025-10-06", "close": 139.49, "volume": 567209.0}, {"date": "2025-10-07", "close": 137.3, "volume": 607652.0}, {"date": "2025-10-08", "close": 139.31, "volume": 488385.0}, {"date": "2025-10-09", "close": 137.51, "volume": 601579.0}, {"date": "2025-10-10", "close": 132.69, "volume": 674331.0}, {"date": "2025-10-13", "close": 136.48, "volume": 667587.0}, {"date": "2025-10-14", "close": 140.6, "volume": 781708.0}, {"date": "2025-10-15", "close": 138.13, "volume": 1460846.0}, {"date": "2025-10-16", "close": 138.82, "volume": 1047061.0}, {"date": "2025-10-17", "close": 136.78, "volume": 826616.0}, {"date": "2025-10-20", "close": 139.15, "volume": 495826.0}, {"date": "2025-10-21", "close": 137.21, "volume": 788669.0}, {"date": "2025-10-22", "close": 130.69, "volume": 1142789.0}, {"date": "2025-10-23", "close": 136.12, "volume": 435732.0}, {"date": "2025-10-24", "close": 142.37, "volume": 807943.0}, {"date": "2025-10-27", "close": 141.79, "volume": 646347.0}, {"date": "2025-10-28", "close": 140.93, "volume": 588127.0}, {"date": "2025-10-29", "close": 144.26, "volume": 815201.0}, {"date": "2025-10-30", "close": 141.74, "volume": 720522.0}, {"date": "2025-10-31", "close": 141.52, "volume": 816177.0}, {"date": "2025-11-03", "close": 143.27, "volume": 1118649.0}, {"date": "2025-11-04", "close": 128.02, "volume": 2245090.0}, {"date": "2025-11-05", "close": 130.37, "volume": 1254674.0}, {"date": "2025-11-06", "close": 126.58, "volume": 838915.0}, {"date": "2025-11-07", "close": 125.45, "volume": 943949.0}, {"date": "2025-11-10", "close": 128.99, "volume": 657655.0}, {"date": "2025-11-11", "close": 125.38, "volume": 638054.0}, {"date": "2025-11-12", "close": 123.04, "volume": 1080483.0}, {"date": "2025-11-13", "close": 116.43, "volume": 1010464.0}, {"date": "2025-11-14", "close": 118.04, "volume": 784147.0}, {"date": "2025-11-17", "close": 117.15, "volume": 563415.0}, {"date": "2025-11-18", "close": 118.41, "volume": 948877.0}, {"date": "2025-11-19", "close": 122.51, "volume": 868718.0}, {"date": "2025-11-20", "close": 116.73, "volume": 959406.0}, {"date": "2025-11-21", "close": 117.05, "volume": 824187.0}, {"date": "2025-11-24", "close": 123.61, "volume": 636157.0}, {"date": "2025-11-25", "close": 124.15, "volume": 515944.0}, {"date": "2025-11-26", "close": 126.13, "volume": 353482.0}, {"date": "2025-11-28", "close": 126.56, "volume": 235856.0}, {"date": "2025-12-01", "close": 123.46, "volume": 471692.0}, {"date": "2025-12-02", "close": 124.72, "volume": 452555.0}, {"date": "2025-12-03", "close": 125.51, "volume": 425384.0}, {"date": "2025-12-04", "close": 125.86, "volume": 535738.0}, {"date": "2025-12-05", "close": 125.66, "volume": 680364.0}, {"date": "2025-12-08", "close": 134.47, "volume": 2623714.0}, {"date": "2025-12-09", "close": 131.96, "volume": 1245723.0}, {"date": "2025-12-10", "close": 132.75, "volume": 1092345.0}, {"date": "2025-12-11", "close": 136.99, "volume": 780346.0}, {"date": "2025-12-12", "close": 126.28, "volume": 1647786.0}, {"date": "2025-12-15", "close": 130.55, "volume": 1059496.0}, {"date": "2025-12-16", "close": 128.49, "volume": 1126109.0}, {"date": "2025-12-17", "close": 122.95, "volume": 1212935.0}, {"date": "2025-12-18", "close": 124.2, "volume": 1130677.0}, {"date": "2025-12-19", "close": 125.19, "volume": 10403330.0}, {"date": "2025-12-22", "close": 128.2, "volume": 1045385.0}, {"date": "2025-12-23", "close": 129.39, "volume": 755229.0}, {"date": "2025-12-24", "close": 129.53, "volume": 360534.0}, {"date": "2025-12-26", "close": 129.16, "volume": 423937.0}, {"date": "2025-12-29", "close": 126.54, "volume": 580877.0}, {"date": "2025-12-30", "close": 124.33, "volume": 705296.0}, {"date": "2025-12-31", "close": 124.14, "volume": 1155411.0}, {"date": "2026-01-02", "close": 130.61, "volume": 682754.0}, {"date": "2026-01-05", "close": 131.65, "volume": 680449.0}, {"date": "2026-01-06", "close": 128.93, "volume": 798175.0}, {"date": "2026-01-07", "close": 128.25, "volume": 441517.0}, {"date": "2026-01-08", "close": 124.85, "volume": 854511.0}, {"date": "2026-01-09", "close": 129.95, "volume": 601585.0}, {"date": "2026-01-12", "close": 134.24, "volume": 693639.0}, {"date": "2026-01-13", "close": 138.01, "volume": 888518.0}, {"date": "2026-01-14", "close": 137.78, "volume": 746741.0}, {"date": "2026-01-15", "close": 147.51, "volume": 1133493.0}, {"date": "2026-01-16", "close": 149.39, "volume": 1684589.0}, {"date": "2026-01-20", "close": 146.96, "volume": 717455.0}, {"date": "2026-01-21", "close": 151.69, "volume": 657524.0}, {"date": "2026-01-22", "close": 150.56, "volume": 566844.0}, {"date": "2026-01-23", "close": 148.07, "volume": 440949.0}, {"date": "2026-01-26", "close": 150.41, "volume": 500761.0}, {"date": "2026-01-27", "close": 151.94, "volume": 441201.0}, {"date": "2026-01-28", "close": 149.13, "volume": 619592.0}, {"date": "2026-01-29", "close": 152.47, "volume": 595248.0}, {"date": "2026-01-30", "close": 148.25, "volume": 783118.0}, {"date": "2026-02-02", "close": 152.84, "volume": 663630.0}, {"date": "2026-02-03", "close": 155.03, "volume": 563278.0}, {"date": "2026-02-04", "close": 145.31, "volume": 966895.0}, {"date": "2026-02-05", "close": 147.97, "volume": 788195.0}, {"date": "2026-02-06", "close": 160.54, "volume": 970014.0}, {"date": "2026-02-09", "close": 162.61, "volume": 804732.0}, {"date": "2026-02-10", "close": 161.36, "volume": 545651.0}, {"date": "2026-02-11", "close": 165.62, "volume": 657422.0}, {"date": "2026-02-12", "close": 163.45, "volume": 545862.0}, {"date": "2026-02-13", "close": 166.53, "volume": 715201.0}, {"date": "2026-02-17", "close": 162.38, "volume": 696990.0}, {"date": "2026-02-18", "close": 160.41, "volume": 517822.0}, {"date": "2026-02-19", "close": 165.76, "volume": 606797.0}, {"date": "2026-02-20", "close": 169.36, "volume": 721889.0}, {"date": "2026-02-23", "close": 165.64, "volume": 677962.0}, {"date": "2026-02-24", "close": 151.92, "volume": 2373002.0}, {"date": "2026-02-25", "close": 153.2, "volume": 1397017.0}, {"date": "2026-02-26", "close": 151.99, "volume": 702177.0}, {"date": "2026-02-27", "close": 150.72, "volume": 615921.0}, {"date": "2026-03-02", "close": 151.06, "volume": 570364.0}, {"date": "2026-03-03", "close": 147.08, "volume": 761720.0}, {"date": "2026-03-04", "close": 144.61, "volume": 678426.0}, {"date": "2026-03-05", "close": 137.91, "volume": 648254.0}, {"date": "2026-03-06", "close": 133.15, "volume": 583267.0}, {"date": "2026-03-09", "close": 137.74, "volume": 789135.0}, {"date": "2026-03-10", "close": 134.11, "volume": 1282107.0}, {"date": "2026-03-11", "close": 133.63, "volume": 742907.0}, {"date": "2026-03-12", "close": 132.26, "volume": 1484276.0}, {"date": "2026-03-13", "close": 133.5, "volume": 1066715.0}, {"date": "2026-03-16", "close": 141.35, "volume": 923581.0}, {"date": "2026-03-17", "close": 140.5, "volume": 560760.0}, {"date": "2026-03-18", "close": 138.28, "volume": 685032.0}, {"date": "2026-03-19", "close": 143.08, "volume": 917491.0}, {"date": "2026-03-20", "close": 138.82, "volume": 1740698.0}, {"date": "2026-03-23", "close": 142.59, "volume": 628906.0}, {"date": "2026-03-24", "close": 147.06, "volume": 636190.0}, {"date": "2026-03-25", "close": 149.4, "volume": 537200.0}, {"date": "2026-03-26", "close": 140.6, "volume": 609455.0}, {"date": "2026-03-27", "close": 143.5, "volume": 542486.0}, {"date": "2026-03-30", "close": 134.4, "volume": 1059633.0}, {"date": "2026-03-31", "close": 143.04, "volume": 914456.0}, {"date": "2026-04-01", "close": 150.67, "volume": 739297.0}, {"date": "2026-04-02", "close": 147.82, "volume": 597763.0}, {"date": "2026-04-06", "close": 146.68, "volume": 309124.0}, {"date": "2026-04-07", "close": 148.95, "volume": 689263.0}, {"date": "2026-04-08", "close": 156.59, "volume": 647393.0}, {"date": "2026-04-09", "close": 163.71, "volume": 841009.0}, {"date": "2026-04-10", "close": 161.14, "volume": 609382.0}, {"date": "2026-04-13", "close": 163.9, "volume": 608109.0}, {"date": "2026-04-14", "close": 166.23, "volume": 534052.0}, {"date": "2026-04-15", "close": 162.52, "volume": 506725.0}, {"date": "2026-04-16", "close": 157.86, "volume": 704289.0}, {"date": "2026-04-17", "close": 164.81, "volume": 2386320.0}, {"date": "2026-04-20", "close": 164.72, "volume": 582080.0}, {"date": "2026-04-21", "close": 164.67, "volume": 645013.0}, {"date": "2026-04-22", "close": 171.63, "volume": 746777.0}, {"date": "2026-04-23", "close": 172.53, "volume": 959153.0}, {"date": "2026-04-24", "close": 171.6, "volume": 379517.0}, {"date": "2026-04-27", "close": 173.0, "volume": 451166.0}, {"date": "2026-04-28", "close": 168.94, "volume": 592684.0}, {"date": "2026-04-29", "close": 166.07, "volume": 516217.0}, {"date": "2026-04-30", "close": 181.15, "volume": 1087205.0}, {"date": "2026-05-01", "close": 180.35, "volume": 1038985.0}, {"date": "2026-05-04", "close": 185.55, "volume": 1282596.0}, {"date": "2026-05-05", "close": 202.92, "volume": 2404616.0}, {"date": "2026-05-06", "close": 101.23, "volume": 13165520.0}, {"date": "2026-05-07", "close": 107.98, "volume": 5377476.0}, {"date": "2026-05-08", "close": 104.8, "volume": 3179334.0}, {"date": "2026-05-11", "close": 114.39, "volume": 3395510.0}, {"date": "2026-05-12", "close": 113.3, "volume": 2614158.0}, {"date": "2026-05-13", "close": 112.94, "volume": 2017701.0}, {"date": "2026-05-14", "close": 115.52, "volume": 1604398.0}, {"date": "2026-05-15", "close": 113.33, "volume": 1346553.0}, {"date": "2026-05-18", "close": 108.63, "volume": 1344525.0}, {"date": "2026-05-19", "close": 104.7, "volume": 2099188.0}, {"date": "2026-05-20", "close": 106.69, "volume": 1090766.0}, {"date": "2026-05-21", "close": 110.0, "volume": 1463489.0}, {"date": "2026-05-22", "close": 117.55, "volume": 2633832.0}, {"date": "2026-05-26", "close": 129.36, "volume": 4056146.0}, {"date": "2026-05-27", "close": 130.63, "volume": 2458159.0}, {"date": "2026-05-28", "close": 126.61, "volume": 2066442.0}, {"date": "2026-05-29", "close": 125.78, "volume": 1850069.0}, {"date": "2026-06-01", "close": 121.44, "volume": 1312594.0}, {"date": "2026-06-02", "close": 124.31, "volume": 1328499.0}, {"date": "2026-06-03", "close": 126.32, "volume": 1264555.0}, {"date": "2026-06-04", "close": 127.63, "volume": 1482199.0}, {"date": "2026-06-05", "close": 121.84, "volume": 1722677.0}, {"date": "2026-06-08", "close": 122.82, "volume": 1710181.0}, {"date": "2026-06-09", "close": 103.9, "volume": 5613451.0}, {"date": "2026-06-10", "close": 93.88, "volume": 3521142.0}, {"date": "2026-06-11", "close": 94.5, "volume": 4296414.0}, {"date": "2026-06-12", "close": 98.65, "volume": 1772391.0}, {"date": "2026-06-15", "close": 101.34, "volume": 1448406.0}, {"date": "2026-06-16", "close": 103.27, "volume": 1470647.0}, {"date": "2026-06-17", "close": 101.66, "volume": 1008371.0}, {"date": "2026-06-18", "close": 101.3, "volume": 1769354.0}, {"date": "2026-06-22", "close": 108.34, "volume": 2630333.0}, {"date": "2026-06-23", "close": 84.95, "volume": 9913189.0}, {"date": "2026-06-24", "close": 92.69, "volume": 5808166.0}, {"date": "2026-06-25", "close": 95.38, "volume": 1876442.0}, {"date": "2026-06-26", "close": 93.11, "volume": 8121518.0}, {"date": "2026-06-29", "close": 97.24, "volume": 1418910.0}, {"date": "2026-06-30", "close": 99.12, "volume": 1308973.0}, {"date": "2026-07-01", "close": 92.94, "volume": 1429360.0}, {"date": "2026-07-02", "close": 88.2, "volume": 1373905.0}, {"date": "2026-07-06", "close": 90.2, "volume": 1142280.0}, {"date": "2026-07-07", "close": 86.97, "volume": 1451072.0}, {"date": "2026-07-08", "close": 89.5, "volume": 1237360.0}, {"date": "2026-07-09", "close": 89.43, "volume": 1083405.0}, {"date": "2026-07-10", "close": 86.6, "volume": 1192568.0}, {"date": "2026-07-13", "close": 85.22, "volume": 992973.0}, {"date": "2026-07-14", "close": 88.63, "volume": 1343558.0}, {"date": "2026-07-15", "close": 90.67, "volume": 1427528.0}, {"date": "2026-07-16", "close": 88.01, "volume": 1751316.0}, {"date": "2026-07-17", "close": 85.96, "volume": 3081970.0}, {"date": "2026-07-20", "close": 86.64, "volume": 1130879.0}, {"date": "2026-07-21", "close": 87.8, "volume": 1371726.0}, {"date": "2026-07-22", "close": 89.52, "volume": 865078.0}, {"date": "2026-07-23", "close": 90.63, "volume": 1039082.0}, {"date": "2026-07-24", "close": 86.51, "volume": 1034775.0}, {"date": "2026-07-27", "close": 85.53, "volume": 1221321.0}, {"date": "2026-07-28", "close": 78.9, "volume": 1678930.0}, {"date": "2026-07-29", "close": 74.76, "volume": 1697025.0}, {"date": "2026-07-30", "close": 85.65, "volume": 1615888.0}, {"date": "2026-07-31", "close": 84.41, "volume": 863986.0}, {"date": "2026-08-03", "close": 87.84, "volume": 1178433.0}, {"date": "2026-08-04", "close": 90.85, "volume": 1463378.0}, {"date": "2026-08-05", "close": 83.4, "volume": 2454266.0}, {"date": "2026-08-06", "close": 80.22, "volume": 1488461.0}, {"date": "2026-08-07", "close": 82.63, "volume": 1224686.0}, {"date": "2026-08-10", "close": 80.75, "volume": 1014395.0}, {"date": "2026-08-11", "close": 82.16, "volume": 1244451.0}, {"date": "2026-08-12", "close": 81.46, "volume": 799500.0}, {"date": "2026-08-13", "close": 80.87, "volume": 1295671.0}, {"date": "2026-08-14", "close": 83.3, "volume": 1026913.0}, {"date": "2026-08-17", "close": 83.05, "volume": 1074915.0}, {"date": "2026-08-18", "close": 79.8, "volume": 909527.0}, {"date": "2026-08-19", "close": 79.93, "volume": 1040575.0}, {"date": "2026-08-20", "close": 79.24, "volume": 974142.0}, {"date": "2026-08-21", "close": 77.18, "volume": 931477.0}, {"date": "2026-08-24", "close": 75.14, "volume": 987142.0}, {"date": "2026-08-25", "close": 74.8, "volume": 1162064.0}, {"date": "2026-08-26", "close": 78.18, "volume": 1212406.0}, {"date": "2026-08-27", "close": 77.0, "volume": 820140.0}, {"date": "2026-08-28", "close": 73.12, "volume": 723339.0}, {"date": "2026-08-31", "close": 72.11, "volume": 957509.0}, {"date": "2026-09-01", "close": 72.25, "volume": 1194785.0}, {"date": "2026-09-02", "close": 74.24, "volume": 1357171.0}, {"date": "2026-09-03", "close": 73.59, "volume": 1301900.0}, {"date": "2026-09-04", "close": 74.43, "volume": 1150383.0}, {"date": "2026-09-08", "close": 75.45, "volume": 1263107.0}, {"date": "2026-09-09", "close": 73.85, "volume": 935130.0}, {"date": "2026-09-10", "close": 72.97, "volume": 820083.0}, {"date": "2026-09-11", "close": 75.28, "volume": 818720.0}, {"date": "2026-09-14", "close": 74.17, "volume": 2187733.0}, {"date": "2026-09-15", "close": 76.72, "volume": 1569045.0}, {"date": "2026-09-16", "close": 76.94, "volume": 1386571.0}, {"date": "2026-09-17", "close": 76.59, "volume": 1246810.0}, {"date": "2026-09-18", "close": 77.13, "volume": 2827952.0}, {"date": "2026-09-21", "close": 76.91, "volume": 1221486.0}, {"date": "2026-09-22", "close": 76.32, "volume": 898028.0}, {"date": "2026-09-23", "close": 74.12, "volume": 877903.0}, {"date": "2026-09-24", "close": 72.25, "volume": 792435.0}, {"date": "2026-09-25", "close": 72.65, "volume": 1489497.0}, {"date": "2026-09-28", "close": 71.12, "volume": 1186628.0}, {"date": "2026-09-29", "close": 74.28, "volume": 1651901.0}, {"date": "2026-09-30", "close": 74.52, "volume": 1443176.0}, {"date": "2026-10-01", "close": 76.25, "volume": 1347985.0}, {"date": "2026-10-02", "close": 79.08, "volume": 1525432.0}, {"date": "2026-10-05", "close": 80.57, "volume": 1511700.0}, {"date": "2026-10-06", "close": 84.97, "volume": 1756134.0}, {"date": "2026-10-07", "close": 82.16, "volume": 1204976.0}, {"date": "2026-10-08", "close": 82.66, "volume": 1323121.0}, {"date": "2026-10-09", "close": 83.6, "volume": 1543641.0}, {"date": "2026-10-12", "close": 82.79, "volume": 1097755.0}, {"date": "2026-10-13", "close": 82.52, "volume": 820556.0}, {"date": "2026-10-14", "close": 78.03, "volume": 1781521.0}, {"date": "2026-10-15", "close": 73.75, "volume": 2232859.0}], "refreshing": true}