{"ticker": "ALRS", "overview": {"cik": "903419", "ticker": "ALRS", "name": "ALERUS FINANCIAL CORP", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "4", "date": "2026-09-15", "title": "KARI KOOB FORM 4", "accession": "0001437749-26-030437", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006924", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-10", "title": "Form EFFECT", "accession": "9999999995-26-002940", "price_sensitive": false}, {"form": "S-3", "date": "2026-09-02", "title": "FORM S-3", "accession": "0001437749-26-029509", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "JEFF BOLTON FORM 4 FILING", "accession": "0001437749-26-029458", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "FORM 8-K", "accession": "0001437749-26-029099", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-03", "title": "FORM 10-Q", "accession": "0001437749-26-025463", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001437749-26-024891", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "KARI KOOB FORM 4 7.6.26", "accession": "0001437749-26-022762", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "KARI KOOB FORM 4 7/3/26", "accession": "0001437749-26-022283", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "KARI KOOB FORM 4 FILING", "accession": "0001437749-26-021990", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001437749-26-018873", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018558", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018557", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018556", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018555", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018554", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018553", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018552", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018551", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001437749-26-018262", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "FORM 8-K", "accession": "0001437749-26-017761", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001437749-26-017369", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-01", "title": "FORM 10-Q", "accession": "0001437749-26-014481", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "FORM 8-K", "accession": "0001437749-26-013893", "price_sensitive": true}]}, "description": "ALERUS FINANCIAL CORP trades as ALRS on the NASDAQ and is registered in the United States, classified under National Commercial Banks (SIC 6021). Privy Trades holds 126 insider filings for the company, from May 2022 to September 2026. Across those, 9 insiders disclosed 17 open-market purchases totalling $528.07K. The most recent filing on record is dated 22 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 17, "buy_sum": 528069.575, "sell_n": 0, "sell_sum": 0, "net": 528069.575, "insiders": 9, "first_date": "2022-05-02", "last_date": "2026-09-01"}, "metrics": {"ticker": "ALRS", "has_prices": true, "as_of": "2026-09-18", "last": 32.75, "prev_close": 32.78, "change": -0.030000000000001137, "change_pct": -0.0009151921903600102, "session_volume": 508295.0, "vwap_5": 32.95059404679466, "vwap_20": 33.03515991788268, "vwap_60": 32.39653820634368, "vwap_250": 27.60756476482551, "high_52w": 34.12, "low_52w": 20.93, "avg_volume_20": 154340.15, "sessions": 400, "market_cap": {"value": 815581044.5, "shares": 24903238.0, "as_of": "2026-07-30", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001437749-26-033265", "src": "INSIDERS", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "Randy L. Newman", "who_key": "Newman Randy L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ALRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786850/000143774926033265/0001437749-26-033265-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59925}, {"id": "0001437749-26-029458", "src": "INSIDERS", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "Jeffrey Bolton", "who_key": "Bolton Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32450.000000000004, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director buys $32K of ALRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1925331/000143774926029458/0001437749-26-029458-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "0001437749-26-022762", "src": "INSIDERS", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "Kari Koob", "who_key": "Koob Kari", "role": "SVP, Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3173.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on ALRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000143774926022762/0001437749-26-022762-index.htm", "trade_date": "2026-07-03", "timestamp": "2026-07-03", "mins": 176565}, {"id": "0001437749-26-022283", "src": "INSIDERS", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "Kari Koob", "who_key": "Koob Kari", "role": "SVP, Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 4354.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on ALRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000143774926022283/0001437749-26-022283-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179445}, {"id": "0001437749-26-018873", "src": "INSIDERS", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "Jeffrey Bolton", "who_key": "Bolton Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28715.0, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member picks up $29K of ALRS", "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000143774926018873/0001437749-26-018873-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229845}, {"id": "0001437749-26-018551", "src": "INSIDERS", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "Randy L. Newman", "who_key": "Newman Randy L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ALRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000143774926018551/0001437749-26-018551-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237045}, {"id": "0001437749-26-018552", "src": "INSIDERS", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "Nikki Sorum", "who_key": "Sorum Nikki", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ALRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000143774926018552/0001437749-26-018552-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237045}, {"id": "0001437749-26-018553", "src": "INSIDERS", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "Mary Zimmer", "who_key": "Zimmer Mary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ALRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000143774926018553/0001437749-26-018553-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237045}, {"id": "0001437749-26-018554", "src": "INSIDERS", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "John Uribe", "who_key": "Uribe John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ALRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000143774926018554/0001437749-26-018554-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237045}, {"id": "0001437749-26-018555", "src": "INSIDERS", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "Janet O. Estep", "who_key": "ESTEP JANET O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ALRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000143774926018555/0001437749-26-018555-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237045}, {"id": "0001437749-26-018556", "src": "INSIDERS", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "Galen G. Vetter", "who_key": "Vetter Galen G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ALRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000143774926018556/0001437749-26-018556-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237045}, {"id": "0001437749-26-018557", "src": "INSIDERS", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "Jeffrey Bolton", "who_key": "Bolton Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ALRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000143774926018557/0001437749-26-018557-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237045}, {"id": "0001437749-26-018558", "src": "INSIDERS", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "Daniel E. Coughlin", "who_key": "Coughlin Daniel E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ALRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000143774926018558/0001437749-26-018558-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237045}, {"id": "13DG-0000102909-26-000551", "src": "13DG", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "Alerus Financial Corp", "who_key": "ALERUS FINANCIAL 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": "National Commercial Banks", "country": "United States", "headline": "ALERUS FINANCIAL CORP adjusts its stake in ALRS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/903419/0000102909-26-000551-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319125}, {"id": "0001437749-26-006376", "src": "INSIDERS", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "Jim Collins", "who_key": "Collins Jim", "role": "EVP, CBO & CRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 33034.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on ALRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000143774926006376/0001437749-26-006376-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359445}, {"id": "0001437749-26-006377", "src": "INSIDERS", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "Missy Keney", "who_key": "Keney Missy", "role": "Chief Engagement Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15473.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on ALRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000143774926006377/0001437749-26-006377-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359445}, {"id": "0001437749-26-006378", "src": "INSIDERS", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "Alan Villalon", "who_key": "Villalon Alan", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on ALRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000143774926006378/0001437749-26-006378-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359445}, {"id": "0001437749-26-006379", "src": "INSIDERS", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "Karin M. Taylor", "who_key": "Taylor Karin M", "role": "EVP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 27842.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on ALRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000143774926006379/0001437749-26-006379-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359445}, {"id": "0001437749-26-006380", "src": "INSIDERS", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "Katie A. Lorenson", "who_key": "Lorenson Katie A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 72939.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on ALRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000143774926006380/0001437749-26-006380-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359445}, {"id": "0001437749-26-006381", "src": "INSIDERS", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "Forrest Wilson", "who_key": "Wilson Forrest", "role": "EVP & Chief Ret. Svcs. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on ALRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000143774926006381/0001437749-26-006381-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359445}, {"id": "0001437749-26-021990", "src": "INSIDERS", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "Kari Koob", "who_key": "Koob Kari", "role": "SVP, Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on ALRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000143774926021990/0001437749-26-021990-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359445}, {"id": "0001437749-26-005325", "src": "INSIDERS", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "Missy Keney", "who_key": "Keney Missy", "role": "Chief Engagement Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 30921.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on ALRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000143774926005325/0001437749-26-005325-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363765}, {"id": "0001437749-26-005329", "src": "INSIDERS", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "Karin M. Taylor", "who_key": "Taylor Karin M", "role": "EVP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19698.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on ALRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000143774926005329/0001437749-26-005329-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363765}, {"id": "0001437749-26-005331", "src": "INSIDERS", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "Jim Collins", "who_key": "Collins Jim", "role": "EVP, CBO & CRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 23337.649999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on ALRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000143774926005331/0001437749-26-005331-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363765}, {"id": "0001437749-26-005333", "src": "INSIDERS", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "Katie A. Lorenson", "who_key": "Lorenson Katie A", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 51536.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on ALRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000143774926005333/0001437749-26-005333-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363765}, {"id": "0001437749-26-006359", "src": "INSIDERS", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "Katie A. Lorenson", "who_key": "Lorenson Katie A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 48431.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on ALRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000143774926006359/0001437749-26-006359-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363765}, {"id": "0001437749-26-006361", "src": "INSIDERS", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "Jim Collins", "who_key": "Collins Jim", "role": "EVP, CBO & CRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 19647.399999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on ALRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000143774926006361/0001437749-26-006361-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363765}, {"id": "0001437749-26-005332", "src": "INSIDERS", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "Alan Villalon", "who_key": "Villalon Alan", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on ALRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000143774926005332/0001437749-26-005332-index.htm", "trade_date": "2026-02-21", "timestamp": "2026-02-21", "mins": 366645}, {"id": "0001437749-26-000096", "src": "INSIDERS", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "Jim Collins", "who_key": "Collins Jim", "role": "EVP, CBO & CRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 35310.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on ALRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000143774926000096/0001437749-26-000096-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441525}, {"id": "0001437749-26-001179", "src": "INSIDERS", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "Jim Collins", "who_key": "Collins Jim", "role": "EVP, CBO & CRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 41916.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on ALRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000143774926001179/0001437749-26-001179-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441525}], "recent_buys": [{"id": "0001437749-26-029458", "src": "INSIDERS", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "Jeffrey Bolton", "who_key": "Bolton Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32450.000000000004, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director buys $32K of ALRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1925331/000143774926029458/0001437749-26-029458-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "0001437749-26-018873", "src": "INSIDERS", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "Jeffrey Bolton", "who_key": "Bolton Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28715.0, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member picks up $29K of ALRS", "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000143774926018873/0001437749-26-018873-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229845}, {"id": "0001437749-25-024524", "src": "INSIDERS", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "Alan Villalon", "who_key": "Villalon Alan", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49843.5, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO buys $50K of ALRS", "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000143774925024524/0001437749-25-024524-index.htm", "trade_date": "2025-07-31", "timestamp": "2025-07-31", "mins": 661845}, {"id": "0001437749-25-014448", "src": "INSIDERS", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "Forrest Wilson", "who_key": "Wilson Forrest", "role": "EVP & Chief Ret. Svcs. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99650.0, "score": 50.9, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 3 insiders into ALRS", "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000143774925014448/0001437749-25-014448-index.htm", "trade_date": "2025-05-01", "timestamp": "2025-05-01", "mins": 792885}, {"id": "0001437749-24-033134", "src": "INSIDERS", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "Katie A. Lorenson", "who_key": "Lorenson Katie A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 20300.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 4 insiders into ALRS", "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000143774924033134/0001437749-24-033134-index.htm", "trade_date": "2024-11-01", "timestamp": "2024-11-01", "mins": 1053525}, {"id": "0001104659-23-061244", "src": "INSIDERS", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "Alan Villalon", "who_key": "Villalon Alan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 14400.0, "score": 38.6, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 5 insiders into ALRS", "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000110465923061244/0001104659-23-061244-index.htm", "trade_date": "2023-05-15", "timestamp": "2023-05-15", "mins": 1825365}, {"id": "0001104659-23-060609", "src": "INSIDERS", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "Katie A. Lorenson", "who_key": "Lorenson Katie A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19988.2, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 5 insiders into ALRS", "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000110465923060609/0001104659-23-060609-index.htm", "trade_date": "2023-05-12", "timestamp": "2023-05-12", "mins": 1829685}, {"id": "0001104659-23-060607", "src": "INSIDERS", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "Galen G. Vetter", "who_key": "Vetter Galen G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27473.07, "score": 47.5, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying ALRS", "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000110465923060607/0001104659-23-060607-index.htm", "trade_date": "2023-05-12", "timestamp": "2023-05-12", "mins": 1829685}, {"id": "0001104659-23-059696", "src": "INSIDERS", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "Janet O. Estep", "who_key": "ESTEP JANET O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49835.479999999996, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 6 insiders into ALRS", "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000110465923059696/0001104659-23-059696-index.htm", "trade_date": "2023-05-11", "timestamp": "2023-05-11", "mins": 1831125}, {"id": "0001104659-23-034403", "src": "INSIDERS", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "Katie A. Lorenson", "who_key": "Lorenson Katie A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 14986.8, "score": 39.8, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "7 insiders now buying ALRS", "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000110465923034403/0001104659-23-034403-index.htm", "trade_date": "2023-03-17", "timestamp": "2023-03-17", "mins": 1910325}, {"id": "0001104659-23-033584", "src": "INSIDERS", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "Missy Keney", "who_key": "Keney Missy", "role": "Chief Engagement Officer & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9949.23, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "7 insiders now buying ALRS", "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000110465923033584/0001104659-23-033584-index.htm", "trade_date": "2023-03-16", "timestamp": "2023-03-16", "mins": 1911765}, {"id": "0001104659-23-033266", "src": "INSIDERS", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "Alan Villalon", "who_key": "Villalon Alan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49052.4, "score": 51.4, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 8 insiders into ALRS", "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000110465923033266/0001104659-23-033266-index.htm", "trade_date": "2023-03-15", "timestamp": "2023-03-15", "mins": 1913205}], "institutional": [{"id": "13DG-0000102909-26-000551", "src": "13DG", "ticker": "ALRS", "cik": "903419", "company": "ALERUS FINANCIAL CORP", "company_raw": "ALERUS FINANCIAL CORP", "who": "Alerus Financial Corp", "who_key": "ALERUS FINANCIAL 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": "National Commercial Banks", "country": "United States", "headline": "ALERUS FINANCIAL CORP adjusts its stake in ALRS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/903419/0000102909-26-000551-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319125}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Alerus Financial Corporation - Common Stock", "new_value": "ALERUS FINANCIAL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000903419", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000903419", "applied": 1, "detected_at": "2026-09-10T03:14:59.169038"}]}, "key_people": [{"who": "Katie A. Lorenson", "who_key": "Lorenson Katie A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 118144.90400000001, "sold": 0, "net": 118144.90400000001, "trades": 6, "top_score": 42.5, "lean": "buying", "history": [{"action": "BUY", "amount": 20300.0, "date": "2024-11-01", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000143774924033134/0001437749-24-033134-index.htm"}, {"action": "BUY", "amount": 19988.2, "date": "2023-05-12", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000110465923060609/0001104659-23-060609-index.htm"}, {"action": "BUY", "amount": 14986.8, "date": "2023-03-17", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000110465923034403/0001104659-23-034403-index.htm"}, {"action": "BUY", "amount": 14940.504, "date": "2023-03-08", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000110465923030393/0001104659-23-030393-index.htm"}, {"action": "BUY", "amount": 22980.0, "date": "2022-06-16", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000110465922073753/0001104659-22-073753-index.htm"}, {"action": "BUY", "amount": 24949.4, "date": "2022-05-02", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000110465922055113/0001104659-22-055113-index.htm"}], "latest": {"action": "BUY", "amount": 20300.0, "date": "2024-11-01", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000143774924033134/0001437749-24-033134-index.htm"}}, {"who": "Alan Villalon", "who_key": "Villalon Alan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 113295.9, "sold": 0, "net": 113295.9, "trades": 3, "top_score": 51.4, "lean": "buying", "history": [{"action": "BUY", "amount": 49843.5, "date": "2025-07-31", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000143774925024524/0001437749-25-024524-index.htm"}, {"action": "BUY", "amount": 14400.0, "date": "2023-05-15", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000110465923061244/0001104659-23-061244-index.htm"}, {"action": "BUY", "amount": 49052.4, "date": "2023-03-15", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000110465923033266/0001104659-23-033266-index.htm"}], "latest": {"action": "BUY", "amount": 49843.5, "date": "2025-07-31", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000143774925024524/0001437749-25-024524-index.htm"}}, {"who": "Forrest Wilson", "who_key": "Wilson Forrest", "role": "EVP & Chief Ret. Svcs. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 99650.0, "sold": 0, "net": 99650.0, "trades": 1, "top_score": 50.9, "lean": "buying", "history": [{"action": "BUY", "amount": 99650.0, "date": "2025-05-01", "score": 50.9, "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000143774925014448/0001437749-25-014448-index.htm"}], "latest": {"action": "BUY", "amount": 99650.0, "date": "2025-05-01", "score": 50.9, "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000143774925014448/0001437749-25-014448-index.htm"}}, {"who": "Jeffrey Bolton", "who_key": "Bolton Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 61165.0, "sold": 0, "net": 61165.0, "trades": 2, "top_score": 34.4, "lean": "buying", "history": [{"action": "BUY", "amount": 32450.000000000004, "date": "2026-09-01", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1925331/000143774926029458/0001437749-26-029458-index.htm"}, {"action": "BUY", "amount": 28715.0, "date": "2026-05-27", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000143774926018873/0001437749-26-018873-index.htm"}], "latest": {"action": "BUY", "amount": 32450.000000000004, "date": "2026-09-01", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1925331/000143774926029458/0001437749-26-029458-index.htm"}}, {"who": "Janet O. Estep", "who_key": "ESTEP JANET O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 49835.479999999996, "sold": 0, "net": 49835.479999999996, "trades": 1, "top_score": 41.0, "lean": "buying", "history": [{"action": "BUY", "amount": 49835.479999999996, "date": "2023-05-11", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000110465923059696/0001104659-23-059696-index.htm"}], "latest": {"action": "BUY", "amount": 49835.479999999996, "date": "2023-05-11", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000110465923059696/0001104659-23-059696-index.htm"}}, {"who": "Galen G. Vetter", "who_key": "Vetter Galen G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 27473.07, "sold": 0, "net": 27473.07, "trades": 1, "top_score": 47.5, "lean": "buying", "history": [{"action": "BUY", "amount": 27473.07, "date": "2023-05-12", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000110465923060607/0001104659-23-060607-index.htm"}], "latest": {"action": "BUY", "amount": 27473.07, "date": "2023-05-12", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000110465923060607/0001104659-23-060607-index.htm"}}, {"who": "Mary Zimmer", "who_key": "Zimmer Mary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 25450.726000000002, "sold": 0, "net": 25450.726000000002, "trades": 1, "top_score": 39.4, "lean": "buying", "history": [{"action": "BUY", "amount": 25450.726000000002, "date": "2023-01-31", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000110465923009844/0001104659-23-009844-index.htm"}], "latest": {"action": "BUY", "amount": 25450.726000000002, "date": "2023-01-31", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000110465923009844/0001104659-23-009844-index.htm"}}, {"who": "Jerrod Hanson", "who_key": "Hanson Jerrod", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 23105.265, "sold": 0, "net": 23105.265, "trades": 1, "top_score": 36.8, "lean": "buying", "history": [{"action": "BUY", "amount": 23105.265, "date": "2023-01-30", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000110465923008315/0001104659-23-008315-index.htm"}], "latest": {"action": "BUY", "amount": 23105.265, "date": "2023-01-30", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/903419/000110465923008315/0001104659-23-008315-index.htm"}}], "activity": [{"date": "2026-09-01", "net": 32450.000000000004}], "announcements": [{"form": "4", "date": "2026-09-15", "title": "KARI KOOB FORM 4", "accession": "0001437749-26-030437", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006924", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-10", "title": "Form EFFECT", "accession": "9999999995-26-002940", "price_sensitive": false}, {"form": "S-3", "date": "2026-09-02", "title": "FORM S-3", "accession": "0001437749-26-029509", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "JEFF BOLTON FORM 4 FILING", "accession": "0001437749-26-029458", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "FORM 8-K", "accession": "0001437749-26-029099", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-03", "title": "FORM 10-Q", "accession": "0001437749-26-025463", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001437749-26-024891", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "KARI KOOB FORM 4 7.6.26", "accession": "0001437749-26-022762", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "KARI KOOB FORM 4 7/3/26", "accession": "0001437749-26-022283", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "KARI KOOB FORM 4 FILING", "accession": "0001437749-26-021990", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001437749-26-018873", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018558", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018557", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018556", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018555", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018554", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018553", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018552", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018551", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001437749-26-018262", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "FORM 8-K", "accession": "0001437749-26-017761", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001437749-26-017369", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-01", "title": "FORM 10-Q", "accession": "0001437749-26-014481", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "FORM 8-K", "accession": "0001437749-26-013893", "price_sensitive": true}], "performance": {"ticker": "ALRS", "has_prices": true, "summary": {"n": 17, "avg": 0.7552935262782275, "win_rate": 1.0, "best": 1.376632801161103, "worst": 0.004293161606869076, "as_of": "2026-09-18"}, "buys": [{"who": "Bolton Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32450.000000000004, "date": "2026-09-01", "score": 34.4, "ref_price": 32.61, "return": 0.004293161606869076}, {"who": "Bolton Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28715.0, "date": "2026-05-27", "score": 33.8, "ref_price": 28.71, "return": 0.14071752002786483}, {"who": "Villalon Alan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 49843.5, "date": "2025-07-31", "score": 47.3, "ref_price": 21.14, "return": 0.5491958372753074}, {"who": "Wilson Forrest", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Ret. Svcs. Officer", "amount": 99650.0, "date": "2025-05-01", "score": 50.9, "ref_price": 20.1, "return": 0.6293532338308456}, {"who": "Lorenson Katie A", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 20300.0, "date": "2024-11-01", "score": 41.3, "ref_price": 20.12, "return": 0.6277335984095427}, {"who": "Villalon Alan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 14400.0, "date": "2023-05-15", "score": 38.6, "ref_price": 14.32, "return": 1.2870111731843574}, {"who": "Lorenson Katie A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 19988.2, "date": "2023-05-12", "score": 41.4, "ref_price": 14.02, "return": 1.3359486447931528}, {"who": "Vetter Galen G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27473.07, "date": "2023-05-12", "score": 47.5, "ref_price": 14.02, "return": 1.3359486447931528}, {"who": "ESTEP JANET O", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49835.479999999996, "date": "2023-05-11", "score": 41.0, "ref_price": 13.78, "return": 1.376632801161103}, {"who": "Lorenson Katie A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 14986.8, "date": "2023-03-17", "score": 39.8, "ref_price": 16.44, "return": 0.9920924574209244}, {"who": "Keney Missy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Engagement Officer & EVP", "amount": 9949.23, "date": "2023-03-16", "score": 32.4, "ref_price": 17.11, "return": 0.9140853302162478}, {"who": "Villalon Alan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 49052.4, "date": "2023-03-15", "score": 51.4, "ref_price": 16.59, "return": 0.974080771549126}, {"who": "Lorenson Katie A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 14940.504, "date": "2023-03-08", "score": 39.8, "ref_price": 19.21, "return": 0.7048412285268089}, {"who": "Zimmer Mary", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25450.726000000002, "date": "2023-01-31", "score": 39.4, "ref_price": 20.58, "return": 0.5913508260447037}, {"who": "Hanson Jerrod", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 23105.265, "date": "2023-01-30", "score": 36.8, "ref_price": 19.84, "return": 0.6507056451612904}, {"who": "Lorenson Katie A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 22980.0, "date": "2022-06-16", "score": 42.1, "ref_price": 23.01, "return": 0.4232942199043893}, {"who": "Lorenson Katie A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 24949.4, "date": "2022-05-02", "score": 42.5, "ref_price": 25.14, "return": 0.3027048528241845}]}, "price_series": [{"date": "2016-09-19", "close": 17.05, "volume": 2482.0}, {"date": "2016-09-20", "close": 17.05, "volume": null}, {"date": "2016-09-21", "close": 17.05, "volume": null}, {"date": "2016-09-22", "close": 17.05, "volume": null}, {"date": "2016-09-23", "close": 17.05, "volume": null}, {"date": "2016-09-26", "close": 17.05, "volume": 851.0}, {"date": "2016-09-27", "close": 16.91, "volume": 175.0}, {"date": "2016-09-28", "close": 16.91, "volume": 509.0}, {"date": "2016-09-29", "close": 16.91, "volume": null}, {"date": "2016-09-30", "close": 17.04, "volume": 6599.0}, {"date": "2016-10-03", "close": 16.99, "volume": 1750.0}, {"date": "2016-10-04", "close": 16.9, "volume": 3868.0}, {"date": "2016-10-05", "close": 16.9, "volume": 120.0}, {"date": "2016-10-06", "close": 16.9, "volume": null}, {"date": "2016-10-07", "close": 16.7, "volume": 3984.0}, {"date": "2016-10-10", "close": 16.2, "volume": 1000.0}, {"date": "2016-10-11", "close": 16.2, "volume": null}, {"date": "2016-10-12", "close": 16.75, "volume": 2871.0}, {"date": "2016-10-13", "close": 16.89, "volume": 794.0}, {"date": "2016-10-14", "close": 16.94, "volume": 2550.0}, {"date": "2016-10-17", "close": 16.92, "volume": 765.0}, {"date": "2016-10-18", "close": 16.95, "volume": 500.0}, {"date": "2016-10-19", "close": 16.42, "volume": 13241.0}, {"date": "2016-10-20", "close": 16.7, "volume": 300.0}, {"date": "2016-10-21", "close": 16.5, "volume": 8180.0}, {"date": "2016-10-24", "close": 16.5, "volume": 4300.0}, {"date": "2016-10-25", "close": 16.4, "volume": 5600.0}, {"date": "2016-10-26", "close": 16.4, "volume": 521.0}, {"date": "2016-10-27", "close": 16.55, "volume": 500.0}, {"date": "2016-10-28", "close": 16.55, "volume": null}, {"date": "2016-10-31", "close": 16.6, "volume": 65114.0}, {"date": "2016-11-01", "close": 16.45, "volume": 1000.0}, {"date": "2016-11-02", "close": 16.4, "volume": 1935.0}, {"date": "2016-11-03", "close": 16.4, "volume": null}, {"date": "2016-11-04", "close": 16.55, "volume": 7761.0}, {"date": "2016-11-07", "close": 16.55, "volume": 7207.0}, {"date": "2016-11-08", "close": 16.55, "volume": null}, {"date": "2016-11-09", "close": 16.55, "volume": null}, {"date": "2016-11-10", "close": 16.55, "volume": 300.0}, {"date": "2016-11-11", "close": 16.55, "volume": null}, {"date": "2016-11-14", "close": 16.55, "volume": 2650.0}, {"date": "2016-11-15", "close": 16.55, "volume": 1438.0}, {"date": "2016-11-16", "close": 16.3, "volume": 3583.0}, {"date": "2016-11-17", "close": 16.55, "volume": 10787.0}, {"date": "2016-11-18", "close": 16.55, "volume": null}, {"date": "2016-11-21", "close": 16.601, "volume": 2030.0}, {"date": "2016-11-22", "close": 16.75, "volume": 25729.0}, {"date": "2016-11-23", "close": 16.75, "volume": null}, {"date": "2016-11-25", "close": 16.75, "volume": null}, {"date": "2016-11-28", "close": 17.15, "volume": 3439.0}, {"date": "2016-11-29", "close": 17.15, "volume": null}, {"date": "2016-11-30", "close": 17.15, "volume": null}, {"date": "2016-12-01", "close": 17.1, "volume": 902.0}, {"date": "2016-12-02", "close": 16.95, "volume": 1300.0}, {"date": "2016-12-05", "close": 17.0, "volume": 1850.0}, {"date": "2016-12-06", "close": 17.0, "volume": 100.0}, {"date": "2016-12-07", "close": 16.701, "volume": 550.0}, {"date": "2016-12-08", "close": 17.04, "volume": 400.0}, {"date": "2016-12-09", "close": 17.0, "volume": 947.0}, {"date": "2016-12-12", "close": 16.7, "volume": 1600.0}, {"date": "2016-12-13", "close": 16.55, "volume": 3642.0}, {"date": "2016-12-14", "close": 16.5, "volume": 2941.0}, {"date": "2016-12-15", "close": 16.5, "volume": 775.0}, {"date": "2016-12-16", "close": 16.5, "volume": null}, {"date": "2016-12-19", "close": 16.45, "volume": 2675.0}, {"date": "2016-12-20", "close": 16.4, "volume": 1709.0}, {"date": "2016-12-21", "close": 16.4, "volume": 320.0}, {"date": "2016-12-22", "close": 16.4, "volume": null}, {"date": "2016-12-23", "close": 16.45, "volume": 500.0}, {"date": "2016-12-27", "close": 16.8, "volume": 2265.0}, {"date": "2016-12-28", "close": 16.7, "volume": 840.0}, {"date": "2016-12-29", "close": 16.85, "volume": 2171.0}, {"date": "2016-12-30", "close": 17.0, "volume": 2254.0}, {"date": "2017-01-03", "close": 17.45, "volume": 3559.0}, {"date": "2017-01-04", "close": 17.45, "volume": 2426.0}, {"date": "2017-01-05", "close": 17.05, "volume": 100.0}, {"date": "2017-01-06", "close": 17.05, "volume": null}, {"date": "2017-01-09", "close": 17.25, "volume": 1000.0}, {"date": "2017-01-10", "close": 17.25, "volume": null}, {"date": "2017-01-11", "close": 17.34, "volume": 420.0}, {"date": "2017-01-12", "close": 17.35, "volume": 2000.0}, {"date": "2017-01-13", "close": 17.35, "volume": null}, {"date": "2017-01-17", "close": 17.1001, "volume": 5239.0}, {"date": "2017-01-18", "close": 17.1001, "volume": null}, {"date": "2017-01-19", "close": 17.4, "volume": 2638.0}, {"date": "2017-01-20", "close": 17.201, "volume": 180.0}, {"date": "2017-01-23", "close": 17.0, "volume": 4189.0}, {"date": "2017-01-24", "close": 17.0, "volume": null}, {"date": "2017-01-25", "close": 17.0, "volume": 1825.0}, {"date": "2017-01-26", "close": 17.0, "volume": null}, {"date": "2017-01-27", "close": 17.0, "volume": 8500.0}, {"date": "2017-01-30", "close": 17.0, "volume": 2442.0}, {"date": "2017-01-31", "close": 16.67, "volume": 27323.0}, {"date": "2017-02-01", "close": 16.8, "volume": 3180.0}, {"date": "2017-02-02", "close": 16.9, "volume": 840.0}, {"date": "2017-02-03", "close": 17.0, "volume": 20575.0}, {"date": "2017-02-06", "close": 17.05, "volume": 17200.0}, {"date": "2017-02-07", "close": 17.25, "volume": 500.0}, {"date": "2017-02-08", "close": 17.0, "volume": 1690.0}, {"date": "2017-02-09", "close": 17.0, "volume": null}, {"date": "2017-02-10", "close": 17.25, "volume": 2559.0}, {"date": "2017-02-13", "close": 17.25, "volume": 2500.0}, {"date": "2017-02-14", "close": 17.111, "volume": 5580.0}, {"date": "2017-02-15", "close": 17.25, "volume": 1500.0}, {"date": "2017-02-16", "close": 17.25, "volume": 890.0}, {"date": "2017-02-17", "close": 17.25, "volume": 7540.0}, {"date": "2017-02-21", "close": 17.25, "volume": 1026.0}, {"date": "2017-02-22", "close": 17.25, "volume": 700.0}, {"date": "2017-02-23", "close": 17.4, "volume": 5610.0}, {"date": "2017-02-24", "close": 17.4, "volume": 1000.0}, {"date": "2017-02-27", "close": 17.4, "volume": 100.0}, {"date": "2017-02-28", "close": 17.5, "volume": 1800.0}, {"date": "2017-03-01", "close": 17.7, "volume": 5872.0}, {"date": "2017-03-02", "close": 18.1, "volume": 2960.0}, {"date": "2017-03-03", "close": 18.65, "volume": 2773.0}, {"date": "2017-03-06", "close": 18.75, "volume": 140.0}, {"date": "2017-03-07", "close": 18.56, "volume": 389.0}, {"date": "2017-03-08", "close": 19.0, "volume": 5118.0}, {"date": "2017-03-09", "close": 19.0, "volume": 1000.0}, {"date": "2017-03-10", "close": 19.0, "volume": 1000.0}, {"date": "2017-03-13", "close": 19.0, "volume": 571.0}, {"date": "2017-03-14", "close": 19.0, "volume": null}, {"date": "2017-03-15", "close": 19.0, "volume": null}, {"date": "2017-03-16", "close": 19.0, "volume": 129.0}, {"date": "2017-03-17", "close": 19.0, "volume": null}, {"date": "2017-03-20", "close": 19.0, "volume": 385.0}, {"date": "2017-03-21", "close": 18.8, "volume": 400.0}, {"date": "2017-03-22", "close": 18.8, "volume": null}, {"date": "2017-03-23", "close": 18.8, "volume": null}, {"date": "2017-03-24", "close": 18.65, "volume": 1337.0}, {"date": "2017-03-27", "close": 18.65, "volume": null}, {"date": "2017-03-28", "close": 18.65, "volume": null}, {"date": "2017-03-29", "close": 18.61, "volume": 7827.0}, {"date": "2017-03-30", "close": 18.61, "volume": null}, {"date": "2017-03-31", "close": 18.61, "volume": null}, {"date": "2017-04-03", "close": 18.65, "volume": 1300.0}, {"date": "2017-04-04", "close": 18.9, "volume": 1500.0}, {"date": "2017-04-05", "close": 18.62, "volume": 6600.0}, {"date": "2017-04-06", "close": 18.62, "volume": null}, {"date": "2017-04-07", "close": 19.0, "volume": 2450.0}, {"date": "2017-04-10", "close": 19.0, "volume": 1300.0}, {"date": "2017-04-11", "close": 19.0, "volume": null}, {"date": "2017-04-12", "close": 18.62, "volume": 300.0}, {"date": "2017-04-13", "close": 18.62, "volume": null}, {"date": "2017-04-17", "close": 19.0, "volume": 312.0}, {"date": "2017-04-18", "close": 19.2, "volume": 400.0}, {"date": "2017-04-19", "close": 19.2, "volume": null}, {"date": "2017-04-20", "close": 19.0, "volume": 1100.0}, {"date": "2017-04-21", "close": 19.2, "volume": 550.0}, {"date": "2017-04-24", "close": 19.0, "volume": 300.0}, {"date": "2017-04-25", "close": 19.15, "volume": 792.0}, {"date": "2017-04-26", "close": 18.99, "volume": 585.0}, {"date": "2017-04-27", "close": 19.0, "volume": 400.0}, {"date": "2017-04-28", "close": 19.0, "volume": null}, {"date": "2017-05-01", "close": 19.0, "volume": 2253.0}, {"date": "2017-05-02", "close": 18.8, "volume": 1538.0}, {"date": "2017-05-03", "close": 18.8, "volume": null}, {"date": "2017-05-04", "close": 18.8, "volume": null}, {"date": "2017-05-05", "close": 18.76, "volume": 2100.0}, {"date": "2017-05-08", "close": 19.35, "volume": 1728.0}, {"date": "2017-05-09", "close": 19.0, "volume": 600.0}, {"date": "2017-05-10", "close": 19.0, "volume": 500.0}, {"date": "2017-05-11", "close": 18.76, "volume": 1500.0}, {"date": "2017-05-12", "close": 19.25, "volume": 368.0}, {"date": "2017-05-15", "close": 19.0, "volume": 100.0}, {"date": "2017-05-16", "close": 18.8, "volume": 795.0}, {"date": "2017-05-17", "close": 18.8, "volume": null}, {"date": "2017-05-18", "close": 19.0, "volume": 1430.0}, {"date": "2017-05-19", "close": 19.0, "volume": null}, {"date": "2017-05-22", "close": 19.0, "volume": 2050.0}, {"date": "2017-05-23", "close": 18.99, "volume": 100.0}, {"date": "2017-05-24", "close": 18.99, "volume": null}, {"date": "2017-05-25", "close": 18.9, "volume": 3070.0}, {"date": "2017-05-26", "close": 19.0, "volume": 1889.0}, {"date": "2017-05-30", "close": 18.901, "volume": 200.0}, {"date": "2017-05-31", "close": 18.9, "volume": 2108.0}, {"date": "2017-06-01", "close": 19.0, "volume": 3410.0}, {"date": "2017-06-02", "close": 19.0, "volume": null}, {"date": "2017-06-05", "close": 19.0, "volume": 1086.0}, {"date": "2017-06-06", "close": 19.0, "volume": null}, {"date": "2017-06-07", "close": 19.6, "volume": 500.0}, {"date": "2017-06-08", "close": 19.01, "volume": 1514.0}, {"date": "2017-06-09", "close": 19.01, "volume": null}, {"date": "2017-06-12", "close": 19.01, "volume": null}, {"date": "2017-06-13", "close": 19.1, "volume": 7071.0}, {"date": "2017-06-14", "close": 19.05, "volume": 2660.0}, {"date": "2017-06-15", "close": 19.05, "volume": 1100.0}, {"date": "2017-06-16", "close": 19.2, "volume": 1805.0}, {"date": "2017-06-19", "close": 19.05, "volume": 750.0}, {"date": "2017-06-20", "close": 19.05, "volume": 100.0}, {"date": "2017-06-21", "close": 19.05, "volume": null}, {"date": "2017-06-22", "close": 19.25, "volume": 4400.0}, {"date": "2017-06-23", "close": 19.25, "volume": 526.0}, {"date": "2017-06-26", "close": 19.15, "volume": 2108.0}, {"date": "2017-06-27", "close": 19.15, "volume": null}, {"date": "2017-06-28", "close": 19.16, "volume": 1500.0}, {"date": "2017-06-29", "close": 19.16, "volume": 2249.0}, {"date": "2017-06-30", "close": 19.18, "volume": 200.0}, {"date": "2017-07-03", "close": 19.18, "volume": null}, {"date": "2017-07-05", "close": 19.34, "volume": 100.0}, {"date": "2017-07-06", "close": 19.19, "volume": 5736.0}, {"date": "2017-07-07", "close": 19.19, "volume": null}, {"date": "2017-07-10", "close": 19.19, "volume": 1558.0}, {"date": "2017-07-11", "close": 19.23, "volume": 57243.0}, {"date": "2017-07-12", "close": 19.32, "volume": 150.0}, {"date": "2017-07-13", "close": 19.4, "volume": 118.0}, {"date": "2017-07-14", "close": 19.6, "volume": 383.0}, {"date": "2017-07-17", "close": 19.32, "volume": 1194.0}, {"date": "2017-07-18", "close": 19.32, "volume": 2800.0}, {"date": "2017-07-19", "close": 19.32, "volume": null}, {"date": "2017-07-20", "close": 19.4, "volume": 100.0}, {"date": "2017-07-21", "close": 19.45, "volume": 2545.0}, {"date": "2017-07-24", "close": 19.5, "volume": 2780.0}, {"date": "2017-07-25", "close": 19.58, "volume": 1998.0}, {"date": "2017-07-26", "close": 19.8, "volume": 700.0}, {"date": "2017-07-27", "close": 19.58, "volume": 88599.0}, {"date": "2017-07-28", "close": 19.58, "volume": 2300.0}, {"date": "2017-07-31", "close": 19.6, "volume": 2414.0}, {"date": "2017-08-01", "close": 19.9, "volume": 2800.0}, {"date": "2017-08-02", "close": 20.25, "volume": 3900.0}, {"date": "2017-08-03", "close": 20.25, "volume": 7000.0}, {"date": "2017-08-04", "close": 20.35, "volume": 1670.0}, {"date": "2017-08-07", "close": 20.25, "volume": 543.0}, {"date": "2017-08-08", "close": 20.33, "volume": 2000.0}, {"date": "2017-08-09", "close": 20.55, "volume": 3600.0}, {"date": "2017-08-10", "close": 20.4, "volume": 4264.0}, {"date": "2017-08-11", "close": 20.4, "volume": 3736.0}, {"date": "2017-08-14", "close": 20.42, "volume": 12086.0}, {"date": "2017-08-15", "close": 20.4, "volume": 6545.0}, {"date": "2017-08-16", "close": 20.4, "volume": null}, {"date": "2017-08-17", "close": 20.4, "volume": 800.0}, {"date": "2017-08-18", "close": 20.55, "volume": 800.0}, {"date": "2017-08-21", "close": 20.35, "volume": 13837.0}, {"date": "2017-08-22", "close": 20.4, "volume": 300.0}, {"date": "2017-08-23", "close": 20.35, "volume": 620.0}, {"date": "2017-08-24", "close": 20.3, "volume": 12263.0}, {"date": "2017-08-25", "close": 20.15, "volume": 316.0}, {"date": "2017-08-28", "close": 20.2, "volume": 6800.0}, {"date": "2017-08-29", "close": 20.1, "volume": 34200.0}, {"date": "2017-08-30", "close": 20.25, "volume": 1150.0}, {"date": "2017-08-31", "close": 20.24, "volume": 400.0}, {"date": "2017-09-01", "close": 20.24, "volume": null}, {"date": "2017-09-05", "close": 20.3, "volume": 1500.0}, {"date": "2017-09-06", "close": 20.3, "volume": 1700.0}, {"date": "2017-09-07", "close": 20.3, "volume": 800.0}, {"date": "2017-09-08", "close": 20.35, "volume": 42062.0}, {"date": "2017-09-11", "close": 20.35, "volume": 451.0}, {"date": "2017-09-12", "close": 20.3, "volume": 430.0}, {"date": "2017-09-13", "close": 20.35, "volume": 18700.0}, {"date": "2017-09-14", "close": 20.35, "volume": null}, {"date": "2017-09-15", "close": 20.35, "volume": 1529.0}, {"date": "2017-09-18", "close": 20.4, "volume": 33687.0}, {"date": "2017-09-19", "close": 20.4, "volume": null}, {"date": "2017-09-20", "close": 20.35, "volume": 2195.0}, {"date": "2017-09-21", "close": 20.352, "volume": 1154.0}, {"date": "2017-09-22", "close": 20.352, "volume": null}, {"date": "2017-09-25", "close": 20.4, "volume": 1400.0}, {"date": "2017-09-26", "close": 20.4, "volume": 1000.0}, {"date": "2017-09-27", "close": 20.4, "volume": null}, {"date": "2017-09-28", "close": 20.4, "volume": 500.0}, {"date": "2017-09-29", "close": 20.4, "volume": 300.0}, {"date": "2017-10-02", "close": 20.4, "volume": 157.0}, {"date": "2017-10-03", "close": 20.4, "volume": 34886.0}, {"date": "2017-10-04", "close": 20.4, "volume": null}, {"date": "2017-10-05", "close": 20.38, "volume": 530.0}, {"date": "2017-10-06", "close": 20.38, "volume": null}, {"date": "2017-10-09", "close": 20.38, "volume": null}, {"date": "2017-10-10", "close": 20.5, "volume": 2676.0}, {"date": "2017-10-11", "close": 20.5, "volume": null}, {"date": "2017-10-12", "close": 20.55, "volume": 523.0}, {"date": "2017-10-13", "close": 20.55, "volume": 775.0}, {"date": "2017-10-16", "close": 20.5, "volume": 1244.0}, {"date": "2017-10-17", "close": 20.5, "volume": null}, {"date": "2017-10-18", "close": 20.5, "volume": null}, {"date": "2017-10-19", "close": 20.5, "volume": null}, {"date": "2017-10-20", "close": 20.5, "volume": null}, {"date": "2017-10-23", "close": 20.55, "volume": 349.0}, {"date": "2017-10-24", "close": 20.25, "volume": 3812.0}, {"date": "2017-10-25", "close": 20.45, "volume": 100.0}, {"date": "2017-10-26", "close": 20.45, "volume": null}, {"date": "2017-10-27", "close": 20.45, "volume": null}, {"date": "2017-10-30", "close": 20.45, "volume": null}, {"date": "2017-10-31", "close": 20.3, "volume": 1130.0}, {"date": "2017-11-01", "close": 20.3, "volume": null}, {"date": "2017-11-02", "close": 20.4, "volume": 400.0}, {"date": "2017-11-03", "close": 20.45, "volume": 600.0}, {"date": "2017-11-06", "close": 20.45, "volume": 100.0}, {"date": "2017-11-07", "close": 20.49, "volume": 6452.0}, {"date": "2017-11-08", "close": 20.4, "volume": 767.0}, {"date": "2017-11-09", "close": 20.25, "volume": 10191.0}, {"date": "2017-11-10", "close": 20.2, "volume": 1300.0}, {"date": "2017-11-13", "close": 20.25, "volume": 636.0}, {"date": "2017-11-14", "close": 20.3, "volume": 3655.0}, {"date": "2017-11-15", "close": 20.25, "volume": 100.0}, {"date": "2017-11-16", "close": 20.25, "volume": 800.0}, {"date": "2017-11-17", "close": 20.25, "volume": 1000.0}, {"date": "2017-11-20", "close": 20.25, "volume": null}, {"date": "2017-11-21", "close": 20.25, "volume": 200.0}, {"date": "2017-11-22", "close": 20.25, "volume": null}, {"date": "2017-11-24", "close": 20.25, "volume": 2000.0}, {"date": "2017-11-27", "close": 20.4, "volume": 632.0}, {"date": "2017-11-28", "close": 20.4, "volume": null}, {"date": "2017-11-29", "close": 20.25, "volume": 1500.0}, {"date": "2017-11-30", "close": 20.25, "volume": 400.0}, {"date": "2017-12-01", "close": 20.5, "volume": 720.0}, {"date": "2017-12-04", "close": 20.55, "volume": 3000.0}, {"date": "2017-12-05", "close": 20.56, "volume": 100.0}, {"date": "2017-12-06", "close": 20.7, "volume": 1900.0}, {"date": "2017-12-07", "close": 20.7, "volume": null}, {"date": "2017-12-08", "close": 20.4, "volume": 400.0}, {"date": "2017-12-11", "close": 20.4, "volume": null}, {"date": "2017-12-12", "close": 20.4, "volume": 900.0}, {"date": "2017-12-13", "close": 20.75, "volume": 543.0}, {"date": "2017-12-14", "close": 20.5, "volume": 300.0}, {"date": "2017-12-15", "close": 20.5, "volume": 415.0}, {"date": "2017-12-18", "close": 20.5, "volume": null}, {"date": "2017-12-19", "close": 20.5, "volume": null}, {"date": "2017-12-20", "close": 20.5, "volume": null}, {"date": "2017-12-21", "close": 20.45, "volume": 3862.0}, {"date": "2017-12-22", "close": 20.45, "volume": 809.0}, {"date": "2017-12-26", "close": 20.45, "volume": 900.0}, {"date": "2017-12-27", "close": 20.5, "volume": 3800.0}, {"date": "2017-12-28", "close": 20.45, "volume": 100.0}, {"date": "2017-12-29", "close": 20.45, "volume": 800.0}, {"date": "2018-01-02", "close": 20.7, "volume": 676.0}, {"date": "2018-01-03", "close": 20.75, "volume": 6101.0}, {"date": "2018-01-04", "close": 20.75, "volume": 215.0}, {"date": "2018-01-05", "close": 20.75, "volume": 2917.0}, {"date": "2018-01-08", "close": 20.6, "volume": 4150.0}, {"date": "2018-01-09", "close": 20.7, "volume": 1900.0}, {"date": "2018-01-10", "close": 20.7, "volume": null}, {"date": "2018-01-11", "close": 20.75, "volume": 5220.0}, {"date": "2018-01-12", "close": 21.95, "volume": 1241.0}, {"date": "2018-01-16", "close": 21.9, "volume": 1700.0}, {"date": "2018-01-17", "close": 22.5, "volume": 775.0}, {"date": "2018-01-18", "close": 22.49, "volume": 1355.0}, {"date": "2018-01-19", "close": 22.45, "volume": 300.0}, {"date": "2018-01-22", "close": 22.45, "volume": null}, {"date": "2018-01-23", "close": 22.0, "volume": 6748.0}, {"date": "2018-01-24", "close": 22.0, "volume": null}, {"date": "2018-01-25", "close": 22.0, "volume": 2680.0}, {"date": "2018-01-26", "close": 22.25, "volume": 2026.0}, {"date": "2018-01-29", "close": 22.5, "volume": 793.0}, {"date": "2018-01-30", "close": 22.5, "volume": 500.0}, {"date": "2018-01-31", "close": 22.75, "volume": 2170.0}, {"date": "2018-02-01", "close": 23.2, "volume": 6800.0}, {"date": "2018-02-02", "close": 23.02, "volume": 3351.0}, {"date": "2018-02-05", "close": 23.02, "volume": 200.0}, {"date": "2018-02-06", "close": 23.02, "volume": 1164.0}, {"date": "2018-02-07", "close": 23.02, "volume": null}, {"date": "2018-02-08", "close": 23.02, "volume": 100.0}, {"date": "2018-02-09", "close": 23.02, "volume": 1050.0}, {"date": "2018-02-12", "close": 23.01, "volume": 500.0}, {"date": "2018-02-13", "close": 23.02, "volume": 239.0}, {"date": "2018-02-14", "close": 23.02, "volume": null}, {"date": "2018-02-15", "close": 23.02, "volume": null}, {"date": "2018-02-16", "close": 23.02, "volume": 3146.0}, {"date": "2018-02-20", "close": 23.02, "volume": 215.0}, {"date": "2018-02-21", "close": 23.02, "volume": null}, {"date": "2018-02-22", "close": 23.01, "volume": 3505.0}, {"date": "2018-02-23", "close": 23.05, "volume": 1500.0}, {"date": "2018-02-26", "close": 23.02, "volume": 2401.0}, {"date": "2018-02-27", "close": 23.02, "volume": null}, {"date": "2018-02-28", "close": 23.02, "volume": null}, {"date": "2018-03-01", "close": 23.02, "volume": null}, {"date": "2018-03-02", "close": 23.05, "volume": 1100.0}, {"date": "2018-03-05", "close": 23.05, "volume": null}, {"date": "2018-03-06", "close": 23.09, "volume": 1125.0}, {"date": "2018-03-07", "close": 23.05, "volume": 3682.0}, {"date": "2018-03-08", "close": 23.05, "volume": 300.0}, {"date": "2018-03-09", "close": 23.1, "volume": 393.0}, {"date": "2018-03-12", "close": 23.1, "volume": 11326.0}, {"date": "2018-03-13", "close": 23.1, "volume": 1500.0}, {"date": "2018-03-14", "close": 23.12, "volume": 1314.0}, {"date": "2018-03-15", "close": 23.12, "volume": null}, {"date": "2018-03-16", "close": 23.2, "volume": 265.0}, {"date": "2018-03-19", "close": 23.2, "volume": null}, {"date": "2018-03-20", "close": 23.24, "volume": 630.0}, {"date": "2018-03-21", "close": 23.24, "volume": null}, {"date": "2018-03-22", "close": 23.25, "volume": 120.0}, {"date": "2018-03-23", "close": 23.25, "volume": 1900.0}, {"date": "2018-03-26", "close": 23.6, "volume": 685.0}, {"date": "2018-03-27", "close": 23.5, "volume": 3991.0}, {"date": "2018-03-28", "close": 23.55, "volume": 280.0}, {"date": "2018-03-29", "close": 23.62, "volume": 769.0}, {"date": "2018-04-02", "close": 23.6, "volume": 6049.0}, {"date": "2018-04-03", "close": 23.6, "volume": null}, {"date": "2018-04-04", "close": 23.66, "volume": 300.0}, {"date": "2018-04-05", "close": 23.65, "volume": 3847.0}, {"date": "2018-04-06", "close": 24.0, "volume": 1000.0}, {"date": "2018-04-09", "close": 23.65, "volume": 400.0}, {"date": "2018-04-10", "close": 24.0, "volume": 1700.0}, {"date": "2018-04-11", "close": 24.05, "volume": 591.0}, {"date": "2018-04-12", "close": 24.75, "volume": 600.0}, {"date": "2018-04-13", "close": 25.0, "volume": 550.0}, {"date": "2018-04-16", "close": 24.5, "volume": 1260.0}, {"date": "2018-04-17", "close": 24.512, "volume": 2720.0}, {"date": "2018-04-18", "close": 24.5, "volume": 920.0}, {"date": "2018-04-19", "close": 24.5, "volume": null}, {"date": "2018-04-20", "close": 24.5, "volume": null}, {"date": "2018-04-23", "close": 24.5, "volume": null}, {"date": "2018-04-24", "close": 24.5, "volume": null}, {"date": "2018-04-25", "close": 24.5, "volume": null}, {"date": "2018-04-26", "close": 24.5, "volume": null}, {"date": "2018-04-27", "close": 24.35, "volume": 1293.0}, {"date": "2018-04-30", "close": 24.35, "volume": null}, {"date": "2018-05-01", "close": 24.5, "volume": 10670.0}, {"date": "2018-05-02", "close": 24.5, "volume": null}, {"date": "2018-05-03", "close": 24.5, "volume": 1787.0}, {"date": "2018-05-04", "close": 24.5, "volume": 2000.0}, {"date": "2018-05-07", "close": 24.5, "volume": 500.0}, {"date": "2018-05-08", "close": 24.75, "volume": 100.0}, {"date": "2018-05-09", "close": 25.0, "volume": 2927.0}, {"date": "2018-05-10", "close": 25.0, "volume": null}, {"date": "2018-05-11", "close": 25.07, "volume": 2600.0}, {"date": "2018-05-14", "close": 25.15, "volume": 205.0}, {"date": "2018-05-15", "close": 26.0, "volume": 2000.0}, {"date": "2018-05-16", "close": 26.25, "volume": 2415.0}, {"date": "2018-05-17", "close": 26.25, "volume": 5337.0}, {"date": "2018-05-18", "close": 26.25, "volume": null}, {"date": "2018-05-21", "close": 26.25, "volume": null}, {"date": "2018-05-22", "close": 26.25, "volume": null}, {"date": "2018-05-23", "close": 26.25, "volume": null}, {"date": "2018-05-24", "close": 26.1, "volume": 1076.0}, {"date": "2018-05-25", "close": 26.1, "volume": null}, {"date": "2018-05-29", "close": 26.1, "volume": 1365.0}, {"date": "2018-05-30", "close": 26.1, "volume": 300.0}, {"date": "2018-05-31", "close": 26.2, "volume": 100.0}, {"date": "2018-06-01", "close": 26.2, "volume": null}, {"date": "2018-06-04", "close": 26.1, "volume": 100.0}, {"date": "2018-06-05", "close": 26.1, "volume": null}, {"date": "2018-06-06", "close": 26.101, "volume": 1335.0}, {"date": "2018-06-07", "close": 26.101, "volume": null}, {"date": "2018-06-08", "close": 26.101, "volume": null}, {"date": "2018-06-11", "close": 26.1, "volume": 100.0}, {"date": "2018-06-12", "close": 26.1, "volume": 3793.0}, {"date": "2018-06-13", "close": 26.05, "volume": 400.0}, {"date": "2018-06-14", "close": 26.1, "volume": 509.0}, {"date": "2018-06-15", "close": 26.15, "volume": 100.0}, {"date": "2018-06-18", "close": 26.2, "volume": 2603.0}, {"date": "2018-06-19", "close": 26.2, "volume": null}, {"date": "2018-06-20", "close": 26.2, "volume": null}, {"date": "2018-06-21", "close": 26.1, "volume": 1500.0}, {"date": "2018-06-22", "close": 26.1, "volume": null}, {"date": "2018-06-25", "close": 26.1, "volume": null}, {"date": "2018-06-26", "close": 26.1, "volume": null}, {"date": "2018-06-27", "close": 26.15, "volume": 1000.0}, {"date": "2018-06-28", "close": 26.15, "volume": 2708.0}, {"date": "2018-06-29", "close": 26.15, "volume": null}, {"date": "2018-07-02", "close": 26.15, "volume": 195.0}, {"date": "2018-07-03", "close": 26.25, "volume": 1500.0}, {"date": "2018-07-05", "close": 26.2, "volume": 626.0}, {"date": "2018-07-06", "close": 26.2, "volume": 200.0}, {"date": "2018-07-09", "close": 26.2, "volume": 15825.0}, {"date": "2018-07-10", "close": 26.2, "volume": null}, {"date": "2018-07-11", "close": 26.3, "volume": 1096.0}, {"date": "2018-07-12", "close": 26.5, "volume": 2000.0}, {"date": "2018-07-13", "close": 26.45, "volume": 169.0}, {"date": "2018-07-16", "close": 26.35, "volume": 1272.0}, {"date": "2018-07-17", "close": 26.4, "volume": 3100.0}, {"date": "2018-07-18", "close": 26.35, "volume": 501.0}, {"date": "2018-07-19", "close": 26.35, "volume": 425.0}, {"date": "2018-07-20", "close": 26.35, "volume": 125.0}, {"date": "2018-07-23", "close": 26.35, "volume": null}, {"date": "2018-07-24", "close": 26.35, "volume": 910.0}, {"date": "2018-07-25", "close": 26.35, "volume": 465.0}, {"date": "2018-07-26", "close": 26.35, "volume": 118.0}, {"date": "2018-07-27", "close": 26.25, "volume": 100.0}, {"date": "2018-07-30", "close": 26.25, "volume": 500.0}, {"date": "2018-07-31", "close": 26.5, "volume": 2600.0}, {"date": "2018-08-01", "close": 26.45, "volume": 225.0}, {"date": "2018-08-02", "close": 26.45, "volume": null}, {"date": "2018-08-03", "close": 26.25, "volume": 395.0}, {"date": "2018-08-06", "close": 26.4, "volume": 1994.0}, {"date": "2018-08-07", "close": 26.25, "volume": 125.0}, {"date": "2018-08-08", "close": 26.25, "volume": null}, {"date": "2018-08-09", "close": 26.05, "volume": 1075.0}, {"date": "2018-08-10", "close": 26.05, "volume": null}, {"date": "2018-08-13", "close": 26.05, "volume": null}, {"date": "2018-08-14", "close": 26.0, "volume": 1000.0}, {"date": "2018-08-15", "close": 26.0, "volume": null}, {"date": "2018-08-16", "close": 26.0, "volume": 1630.0}, {"date": "2018-08-17", "close": 26.0, "volume": null}, {"date": "2018-08-20", "close": 26.25, "volume": 600.0}, {"date": "2018-08-21", "close": 26.0, "volume": 1745.0}, {"date": "2018-08-22", "close": 26.0, "volume": null}, {"date": "2018-08-23", "close": 26.05, "volume": 800.0}, {"date": "2018-08-24", "close": 25.9, "volume": 460.0}, {"date": "2018-08-27", "close": 26.1, "volume": 770.0}, {"date": "2018-08-28", "close": 25.9, "volume": 600.0}, {"date": "2018-08-29", "close": 25.9, "volume": 1040.0}, {"date": "2018-08-30", "close": 25.65, "volume": 881.0}, {"date": "2018-08-31", "close": 25.65, "volume": 1000.0}, {"date": "2018-09-04", "close": 25.65, "volume": null}, {"date": "2018-09-05", "close": 25.65, "volume": null}, {"date": "2018-09-06", "close": 25.65, "volume": null}, {"date": "2018-09-07", "close": 25.65, "volume": null}, {"date": "2018-09-10", "close": 25.5, "volume": 4040.0}, {"date": "2018-09-11", "close": 25.55, "volume": 247.0}, {"date": "2018-09-12", "close": 25.55, "volume": 350.0}, {"date": "2018-09-13", "close": 25.5, "volume": 2550.0}, {"date": "2018-09-14", "close": 25.5, "volume": null}, {"date": "2018-09-17", "close": 25.5, "volume": 200.0}, {"date": "2018-09-18", "close": 25.5, "volume": 900.0}, {"date": "2018-09-19", "close": 24.511, "volume": 1575.0}, {"date": "2018-09-20", "close": 24.0, "volume": 3384.0}, {"date": "2018-09-21", "close": 24.0, "volume": null}, {"date": "2018-09-24", "close": 24.5, "volume": 2940.0}, {"date": "2018-09-25", "close": 24.5, "volume": 200.0}, {"date": "2018-09-26", "close": 24.5, "volume": null}, {"date": "2018-09-27", "close": 24.5, "volume": null}, {"date": "2018-09-28", "close": 24.5, "volume": null}, {"date": "2018-10-01", "close": 24.25, "volume": 640.0}, {"date": "2018-10-02", "close": 23.05, "volume": 2392.0}, {"date": "2018-10-03", "close": 23.05, "volume": null}, {"date": "2018-10-04", "close": 23.1, "volume": 200.0}, {"date": "2018-10-05", "close": 23.25, "volume": 4412.0}, {"date": "2018-10-08", "close": 23.5, "volume": 160.0}, {"date": "2018-10-09", "close": 23.5, "volume": null}, {"date": "2018-10-10", "close": 22.95, "volume": 951.0}, {"date": "2018-10-11", "close": 23.0, "volume": 450.0}, {"date": "2018-10-12", "close": 22.99, "volume": 186.0}, {"date": "2018-10-15", "close": 23.35, "volume": 910.0}, {"date": "2018-10-16", "close": 23.0, "volume": 200.0}, {"date": "2018-10-17", "close": 23.0, "volume": null}, {"date": "2018-10-18", "close": 22.5, "volume": 250.0}, {"date": "2018-10-19", "close": 22.5, "volume": 552.0}, {"date": "2018-10-22", "close": 22.5, "volume": null}, {"date": "2018-10-23", "close": 22.5, "volume": null}, {"date": "2018-10-24", "close": 22.5, "volume": null}, {"date": "2018-10-25", "close": 22.5, "volume": null}, {"date": "2018-10-26", "close": 22.33, "volume": 605.0}, {"date": "2018-10-29", "close": 21.93, "volume": 500.0}, {"date": "2018-10-30", "close": 22.15, "volume": 1950.0}, {"date": "2018-10-31", "close": 22.15, "volume": null}, {"date": "2018-11-01", "close": 22.25, "volume": 5200.0}, {"date": "2018-11-02", "close": 22.1, "volume": 5675.0}, {"date": "2018-11-05", "close": 22.1, "volume": 5882.0}, {"date": "2018-11-06", "close": 21.9, "volume": 4166.0}, {"date": "2018-11-07", "close": 21.9, "volume": null}, {"date": "2018-11-08", "close": 22.0, "volume": 1819.0}, {"date": "2018-11-09", "close": 22.0, "volume": 1905.0}, {"date": "2018-11-12", "close": 21.61, "volume": 1894.0}, {"date": "2018-11-13", "close": 22.245, "volume": 2954.0}, {"date": "2018-11-14", "close": 21.6, "volume": 649.0}, {"date": "2018-11-15", "close": 21.4, "volume": 1450.0}, {"date": "2018-11-16", "close": 21.3, "volume": 950.0}, {"date": "2018-11-19", "close": 21.52, "volume": 10100.0}, {"date": "2018-11-20", "close": 21.75, "volume": 840.0}, {"date": "2018-11-21", "close": 21.52, "volume": 1210.0}, {"date": "2018-11-23", "close": 21.52, "volume": null}, {"date": "2018-11-26", "close": 21.52, "volume": 1121.0}, {"date": "2018-11-27", "close": 21.52, "volume": null}, {"date": "2018-11-28", "close": 21.52, "volume": null}, {"date": "2018-11-29", "close": 21.52, "volume": null}, {"date": "2018-11-30", "close": 21.75, "volume": 133.0}, {"date": "2018-12-03", "close": 21.75, "volume": 2072.0}, {"date": "2018-12-04", "close": 21.6, "volume": 3100.0}, {"date": "2018-12-06", "close": 21.6, "volume": null}, {"date": "2018-12-07", "close": 21.1, "volume": 400.0}, {"date": "2018-12-10", "close": 21.0, "volume": 800.0}, {"date": "2018-12-11", "close": 20.64, "volume": 1110.0}, {"date": "2018-12-12", "close": 20.0, "volume": 1324.0}, {"date": "2018-12-13", "close": 20.0, "volume": 1289.0}, {"date": "2018-12-14", "close": 19.75, "volume": 700.0}, {"date": "2018-12-17", "close": 20.0, "volume": 2299.0}, {"date": "2018-12-18", "close": 20.0, "volume": 336.0}, {"date": "2018-12-19", "close": 20.0, "volume": null}, {"date": "2018-12-20", "close": 19.61, "volume": 805.0}, {"date": "2018-12-21", "close": 19.75, "volume": 811.0}, {"date": "2018-12-24", "close": 19.89, "volume": 210.0}, {"date": "2018-12-26", "close": 19.75, "volume": 3490.0}, {"date": "2018-12-27", "close": 19.75, "volume": 214.0}, {"date": "2018-12-28", "close": 19.75, "volume": null}, {"date": "2018-12-31", "close": 19.25, "volume": 1356.0}, {"date": "2019-01-02", "close": 19.95, "volume": 2067.0}, {"date": "2019-01-03", "close": 19.95, "volume": null}, {"date": "2019-01-04", "close": 19.9, "volume": 1725.0}, {"date": "2019-01-07", "close": 19.9, "volume": null}, {"date": "2019-01-08", "close": 19.9, "volume": 1650.0}, {"date": "2019-01-09", "close": 19.9, "volume": null}, {"date": "2019-01-10", "close": 19.9, "volume": null}, {"date": "2019-01-11", "close": 19.5, "volume": 2146.0}, {"date": "2019-01-14", "close": 19.5, "volume": null}, {"date": "2019-01-15", "close": 19.5, "volume": null}, {"date": "2019-01-16", "close": 19.0, "volume": 1314.0}, {"date": "2019-01-17", "close": 19.0, "volume": null}, {"date": "2019-01-18", "close": 19.38, "volume": 2918.0}, {"date": "2019-01-22", "close": 19.45, "volume": 1200.0}, {"date": "2019-01-23", "close": 20.0, "volume": 4963.0}, {"date": "2019-01-24", "close": 20.0, "volume": null}, {"date": "2019-01-25", "close": 20.0, "volume": 5200.0}, {"date": "2019-01-28", "close": 20.0, "volume": null}, {"date": "2019-01-29", "close": 20.0, "volume": null}, {"date": "2019-01-30", "close": 19.9, "volume": 1000.0}, {"date": "2019-01-31", "close": 20.0, "volume": 2870.0}, {"date": "2019-02-01", "close": 20.0, "volume": 1600.0}, {"date": "2019-02-04", "close": 20.0, "volume": 2565.0}, {"date": "2019-02-05", "close": 20.0, "volume": null}, {"date": "2019-02-06", "close": 20.0, "volume": null}, {"date": "2019-02-07", "close": 20.0, "volume": null}, {"date": "2019-02-08", "close": 20.0, "volume": null}, {"date": "2019-02-11", "close": 20.0, "volume": null}, {"date": "2019-02-12", "close": 19.75, "volume": 2758.0}, {"date": "2019-02-13", "close": 19.7, "volume": 1397.0}, {"date": "2019-02-14", "close": 19.7, "volume": null}, {"date": "2019-02-15", "close": 19.85, "volume": 2226.0}, {"date": "2019-02-19", "close": 19.9, "volume": 980.0}, {"date": "2019-02-20", "close": 19.75, "volume": 1540.0}, {"date": "2019-02-21", "close": 19.8, "volume": 360.0}, {"date": "2019-02-22", "close": 19.8, "volume": null}, {"date": "2019-02-25", "close": 19.8, "volume": 25809.0}, {"date": "2019-02-26", "close": 19.9, "volume": 3619.0}, {"date": "2019-02-27", "close": 19.9, "volume": null}, {"date": "2019-02-28", "close": 19.75, "volume": 12000.0}, {"date": "2019-03-01", "close": 19.75, "volume": null}, {"date": "2019-03-04", "close": 19.75, "volume": 605.0}, {"date": "2019-03-05", "close": 19.9, "volume": 225.0}, {"date": "2019-03-06", "close": 19.9, "volume": null}, {"date": "2019-03-07", "close": 19.9, "volume": 1025.0}, {"date": "2019-03-08", "close": 19.9, "volume": 2500.0}, {"date": "2019-03-11", "close": 19.9, "volume": null}, {"date": "2019-03-12", "close": 19.89, "volume": 3200.0}, {"date": "2019-03-13", "close": 19.75, "volume": 855.0}, {"date": "2019-03-14", "close": 19.9, "volume": 1408.0}, {"date": "2019-03-15", "close": 19.9, "volume": null}, {"date": "2019-03-18", "close": 19.7, "volume": 1100.0}, {"date": "2019-03-19", "close": 19.8, "volume": 1974.0}, {"date": "2019-03-20", "close": 19.8, "volume": null}, {"date": "2019-03-21", "close": 19.8, "volume": null}, {"date": "2019-03-22", "close": 19.51, "volume": 2900.0}, {"date": "2019-03-25", "close": 19.51, "volume": null}, {"date": "2019-03-26", "close": 19.85, "volume": 700.0}, {"date": "2019-03-27", "close": 19.89, "volume": 1000.0}, {"date": "2019-03-28", "close": 19.5, "volume": 13200.0}, {"date": "2019-03-29", "close": 19.5, "volume": 500.0}, {"date": "2019-04-01", "close": 18.71, "volume": 24095.0}, {"date": "2019-04-02", "close": 18.99, "volume": 1640.0}, {"date": "2019-04-03", "close": 18.99, "volume": null}, {"date": "2019-04-04", "close": 19.0, "volume": 1547.0}, {"date": "2019-04-05", "close": 19.0, "volume": null}, {"date": "2019-04-08", "close": 18.9, "volume": 1250.0}, {"date": "2019-04-09", "close": 18.9, "volume": null}, {"date": "2019-04-10", "close": 19.05, "volume": 1094.0}, {"date": "2019-04-11", "close": 19.05, "volume": null}, {"date": "2019-04-12", "close": 18.95, "volume": 409.0}, {"date": "2019-04-15", "close": 18.95, "volume": null}, {"date": "2019-04-16", "close": 19.05, "volume": 235.0}, {"date": "2019-04-17", "close": 19.05, "volume": null}, {"date": "2019-04-18", "close": 19.05, "volume": null}, {"date": "2019-04-22", "close": 18.95, "volume": 456.0}, {"date": "2019-04-23", "close": 19.1, "volume": 500.0}, {"date": "2019-04-24", "close": 18.96, "volume": 285.0}, {"date": "2019-04-25", "close": 19.0, "volume": 3791.0}, {"date": "2019-04-26", "close": 19.0, "volume": null}, {"date": "2019-04-29", "close": 19.1, "volume": 845.0}, {"date": "2019-04-30", "close": 19.15, "volume": 200.0}, {"date": "2019-05-01", "close": 19.2, "volume": 200.0}, {"date": "2019-05-02", "close": 19.2, "volume": 160.0}, {"date": "2019-05-03", "close": 19.24, "volume": 910.0}, {"date": "2019-05-06", "close": 19.24, "volume": null}, {"date": "2019-05-07", "close": 19.24, "volume": null}, {"date": "2019-05-08", "close": 19.45, "volume": 1501.0}, {"date": "2019-05-09", "close": 18.9, "volume": 335.0}, {"date": "2019-05-10", "close": 18.9, "volume": null}, {"date": "2019-05-13", "close": 18.85, "volume": 2285.0}, {"date": "2019-05-14", "close": 18.85, "volume": 2772.0}, {"date": "2019-05-15", "close": 18.8, "volume": 150.0}, {"date": "2019-05-16", "close": 18.8, "volume": 1905.0}, {"date": "2019-05-17", "close": 18.8, "volume": null}, {"date": "2019-05-20", "close": 18.8, "volume": 800.0}, {"date": "2019-05-21", "close": 18.8, "volume": null}, {"date": "2019-05-22", "close": 18.8, "volume": null}, {"date": "2019-05-23", "close": 18.8, "volume": 3498.0}, {"date": "2019-05-24", "close": 18.8, "volume": 3050.0}, {"date": "2019-05-28", "close": 18.9, "volume": 200.0}, {"date": "2019-05-29", "close": 18.9, "volume": null}, {"date": "2019-05-30", "close": 18.8, "volume": 500.0}, {"date": "2019-05-31", "close": 18.8, "volume": null}, {"date": "2019-06-03", "close": 18.8, "volume": 965.0}, {"date": "2019-06-04", "close": 18.8, "volume": null}, {"date": "2019-06-05", "close": 18.9, "volume": 500.0}, {"date": "2019-06-06", "close": 18.81, "volume": 800.0}, {"date": "2019-06-07", "close": 18.81, "volume": null}, {"date": "2019-06-10", "close": 18.8, "volume": 4790.0}, {"date": "2019-06-11", "close": 18.8, "volume": 1050.0}, {"date": "2019-06-12", "close": 18.8, "volume": 1095.0}, {"date": "2019-06-13", "close": 18.8, "volume": null}, {"date": "2019-06-14", "close": 18.8, "volume": 2040.0}, {"date": "2019-06-17", "close": 18.8, "volume": 350.0}, {"date": "2019-06-18", "close": 18.9, "volume": 17644.0}, {"date": "2019-06-19", "close": 18.9, "volume": 1400.0}, {"date": "2019-06-20", "close": 18.9, "volume": 130.0}, {"date": "2019-06-21", "close": 18.8, "volume": 1850.0}, {"date": "2019-06-24", "close": 18.8, "volume": 1400.0}, {"date": "2019-06-25", "close": 18.9, "volume": 23277.0}, {"date": "2019-06-26", "close": 18.8, "volume": 2265.0}, {"date": "2019-06-27", "close": 18.8, "volume": 450.0}, {"date": "2019-06-28", "close": 18.9, "volume": 600.0}, {"date": "2019-07-01", "close": 18.9, "volume": 210.0}, {"date": "2019-07-02", "close": 18.9, "volume": 200.0}, {"date": "2019-07-03", "close": 18.8, "volume": 1650.0}, {"date": "2019-07-05", "close": 18.8, "volume": null}, {"date": "2019-07-08", "close": 18.9, "volume": 190.0}, {"date": "2019-07-09", "close": 18.9, "volume": 1000.0}, {"date": "2019-07-10", "close": 18.8, "volume": 812.0}, {"date": "2019-07-11", "close": 18.8, "volume": 3567.0}, {"date": "2019-07-12", "close": 18.8, "volume": 1301.0}, {"date": "2019-07-15", "close": 18.8, "volume": 300.0}, {"date": "2019-07-16", "close": 18.8, "volume": null}, {"date": "2019-07-17", "close": 18.9, "volume": 1405.0}, {"date": "2019-07-18", "close": 18.9, "volume": null}, {"date": "2019-07-19", "close": 18.9, "volume": 465.0}, {"date": "2019-07-22", "close": 18.9, "volume": 1500.0}, {"date": "2019-07-23", "close": 19.0, "volume": 9658.0}, {"date": "2019-07-24", "close": 19.25, "volume": 2550.0}, {"date": "2019-07-25", "close": 19.25, "volume": null}, {"date": "2019-07-26", "close": 19.25, "volume": 10515.0}, {"date": "2019-07-29", "close": 19.6, "volume": 27603.0}, {"date": "2019-07-30", "close": 19.64, "volume": 4216.0}, {"date": "2019-07-31", "close": 19.64, "volume": null}, {"date": "2019-08-01", "close": 19.7, "volume": 21475.0}, {"date": "2019-08-02", "close": 19.7, "volume": 25000.0}, {"date": "2019-08-05", "close": 19.5, "volume": 500.0}, {"date": "2019-08-06", "close": 19.15, "volume": 406.0}, {"date": "2019-08-07", "close": 19.15, "volume": null}, {"date": "2019-08-08", "close": 19.6, "volume": 100.0}, {"date": "2019-08-09", "close": 19.6, "volume": null}, {"date": "2019-08-12", "close": 19.6, "volume": null}, {"date": "2019-08-13", "close": 19.6, "volume": null}, {"date": "2019-08-14", "close": 19.6, "volume": null}, {"date": "2019-08-15", "close": 19.2, "volume": 185.0}, {"date": "2019-08-16", "close": 19.06, "volume": 1735.0}, {"date": "2019-08-19", "close": 20.1, "volume": 64602.0}, {"date": "2019-08-20", "close": 20.34, "volume": 1174.0}, {"date": "2019-08-21", "close": 20.25, "volume": 2269.0}, {"date": "2019-08-22", "close": 20.05, "volume": 1800.0}, {"date": "2019-08-23", "close": 19.95, "volume": 1000.0}, {"date": "2019-08-26", "close": 19.65, "volume": 3035.0}, {"date": "2019-08-27", "close": 19.52, "volume": 5129.0}, {"date": "2019-08-28", "close": 19.7, "volume": 860.0}, {"date": "2019-08-29", "close": 19.8, "volume": 936.0}, {"date": "2019-08-30", "close": 19.71, "volume": 560.0}, {"date": "2019-09-03", "close": 20.63, "volume": 14747.0}, {"date": "2019-09-04", "close": 21.5, "volume": 7505.0}, {"date": "2019-09-05", "close": 21.89, "volume": 3125.0}, {"date": "2019-09-06", "close": 21.9, "volume": 3986.0}, {"date": "2019-09-09", "close": 22.19, "volume": 11088.0}, {"date": "2019-09-10", "close": 22.25, "volume": 1404.0}, {"date": "2019-09-11", "close": 22.5, "volume": 3452.0}, {"date": "2019-09-12", "close": 22.5, "volume": 745.0}, {"date": "2019-09-13", "close": 22.0, "volume": 531155.0}, {"date": "2019-09-16", "close": 22.35, "volume": 21786.0}, {"date": "2019-09-17", "close": 21.87, "volume": 13559.0}, {"date": "2019-09-18", "close": 21.98, "volume": 17121.0}, {"date": "2019-09-19", "close": 21.8623, "volume": 21643.0}, {"date": "2019-09-20", "close": 21.9092, "volume": 13420.0}, {"date": "2019-09-23", "close": 21.75, "volume": 5903.0}, {"date": "2019-09-24", "close": 21.75, "volume": 4985.0}, {"date": "2019-09-25", "close": 21.79, "volume": 8256.0}, {"date": "2019-09-26", "close": 21.85, "volume": 15661.0}, {"date": "2019-09-27", "close": 21.8, "volume": 21577.0}, {"date": "2019-09-30", "close": 21.8, "volume": 1533.0}, {"date": "2019-10-01", "close": 21.75, "volume": 7378.0}, {"date": "2019-10-02", "close": 21.7169, "volume": 17866.0}, {"date": "2019-10-03", "close": 21.7, "volume": 7080.0}, {"date": "2019-10-04", "close": 21.77, "volume": 25883.0}, {"date": "2019-10-07", "close": 21.77, "volume": 1323.0}, {"date": "2019-10-08", "close": 21.25, "volume": 2248.0}, {"date": "2019-10-09", "close": 21.27, "volume": 726.0}, {"date": "2019-10-10", "close": 21.2501, "volume": 6489.0}, {"date": "2019-10-11", "close": 21.63, "volume": 864.0}, {"date": "2019-10-14", "close": 21.48, "volume": 5079.0}, {"date": "2019-10-15", "close": 21.35, "volume": 6741.0}, {"date": "2019-10-16", "close": 21.43, "volume": 2652.0}, {"date": "2019-10-17", "close": 21.27, "volume": 3806.0}, {"date": "2019-10-18", "close": 21.44, "volume": 2123.0}, {"date": "2019-10-21", "close": 21.323, "volume": 778.0}, {"date": "2019-10-22", "close": 21.302, "volume": 953.0}, {"date": "2019-10-23", "close": 21.47, "volume": 1449.0}, {"date": "2019-10-24", "close": 21.47, "volume": 2749.0}, {"date": "2019-10-25", "close": 21.52, "volume": 20562.0}, {"date": "2019-10-28", "close": 21.25, "volume": 36399.0}, {"date": "2019-10-29", "close": 21.53, "volume": 8901.0}, {"date": "2019-10-30", "close": 21.7, "volume": 43338.0}, {"date": "2019-10-31", "close": 21.7, "volume": 6154.0}, {"date": "2019-11-01", "close": 21.74, "volume": 12705.0}, {"date": "2019-11-04", "close": 21.535, "volume": 6804.0}, {"date": "2019-11-05", "close": 21.535, "volume": null}, {"date": "2019-11-06", "close": 21.7, "volume": 1152.0}, {"date": "2019-11-07", "close": 21.53, "volume": 2118.0}, {"date": "2019-11-08", "close": 21.55, "volume": 657.0}, {"date": "2019-11-11", "close": 21.6, "volume": 6013.0}, {"date": "2019-11-12", "close": 21.6, "volume": 1537.0}, {"date": "2019-11-13", "close": 21.645, "volume": 4143.0}, {"date": "2019-11-14", "close": 21.61, "volume": 4540.0}, {"date": "2019-11-15", "close": 21.73, "volume": 15170.0}, {"date": "2019-11-18", "close": 21.74, "volume": 1568.0}, {"date": "2019-11-19", "close": 21.54, "volume": 1765.0}, {"date": "2019-11-20", "close": 21.605, "volume": 9240.0}, {"date": "2019-11-21", "close": 21.31, "volume": 13355.0}, {"date": "2019-11-22", "close": 21.63, "volume": 24051.0}, {"date": "2019-11-25", "close": 21.87, "volume": 18276.0}, {"date": "2019-11-26", "close": 22.0, "volume": 20041.0}, {"date": "2019-11-27", "close": 21.99, "volume": 1957.0}, {"date": "2019-11-29", "close": 21.72, "volume": 1200.0}, {"date": "2019-12-02", "close": 22.0, "volume": 22552.0}, {"date": "2019-12-03", "close": 22.0, "volume": 17688.0}, {"date": "2019-12-04", "close": 22.25, "volume": 30690.0}, {"date": "2019-12-05", "close": 22.38, "volume": 20324.0}, {"date": "2019-12-06", "close": 22.45, "volume": 17165.0}, {"date": "2019-12-09", "close": 22.56, "volume": 45588.0}, {"date": "2019-12-10", "close": 22.65, "volume": 29763.0}, {"date": "2019-12-11", "close": 22.42, "volume": 20264.0}, {"date": "2019-12-12", "close": 22.65, "volume": 24966.0}, {"date": "2019-12-13", "close": 22.83, "volume": 60796.0}, {"date": "2019-12-16", "close": 22.87, "volume": 106652.0}, {"date": "2019-12-17", "close": 23.28, "volume": 105455.0}, {"date": "2019-12-18", "close": 23.58, "volume": 91844.0}, {"date": "2019-12-19", "close": 23.12, "volume": 67718.0}, {"date": "2019-12-20", "close": 23.07, "volume": 503786.0}, {"date": "2019-12-23", "close": 22.87, "volume": 15965.0}, {"date": "2019-12-24", "close": 23.0, "volume": 1697.0}, {"date": "2019-12-26", "close": 22.93, "volume": 7321.0}, {"date": "2019-12-27", "close": 22.78, "volume": 31006.0}, {"date": "2019-12-30", "close": 23.0, "volume": 32923.0}, {"date": "2019-12-31", "close": 22.85, "volume": 35705.0}, {"date": "2020-01-02", "close": 22.5, "volume": 52016.0}, {"date": "2020-01-03", "close": 22.79, "volume": 47333.0}, {"date": "2020-01-06", "close": 22.785, "volume": 23140.0}, {"date": "2020-01-07", "close": 22.38, "volume": 17979.0}, {"date": "2020-01-08", "close": 22.27, "volume": 14201.0}, {"date": "2020-01-09", "close": 21.97, "volume": 36286.0}, {"date": "2020-01-10", "close": 21.705, "volume": 27436.0}, {"date": "2020-01-13", "close": 21.51, "volume": 83810.0}, {"date": "2020-01-14", "close": 21.68, "volume": 88052.0}, {"date": "2020-01-15", "close": 21.46, "volume": 16533.0}, {"date": "2020-01-16", "close": 21.5, "volume": 45055.0}, {"date": "2020-01-17", "close": 21.71, "volume": 7523.0}, {"date": "2020-01-21", "close": 21.5, "volume": 10549.0}, {"date": "2020-01-22", "close": 21.34, "volume": 22959.0}, {"date": "2020-01-23", "close": 21.34, "volume": 9433.0}, {"date": "2020-01-24", "close": 21.3, "volume": 1308.0}, {"date": "2020-01-27", "close": 21.56, "volume": 22792.0}, {"date": "2020-01-28", "close": 21.49, "volume": 4624.0}, {"date": "2020-01-29", "close": 21.56, "volume": 59622.0}, {"date": "2020-01-30", "close": 21.38, "volume": 195654.0}, {"date": "2020-01-31", "close": 21.1, "volume": 10758.0}, {"date": "2020-02-03", "close": 21.04, "volume": 43522.0}, {"date": "2020-02-04", "close": 20.95, "volume": 144057.0}, {"date": "2020-02-05", "close": 21.64, "volume": 78237.0}, {"date": "2020-02-06", "close": 21.55, "volume": 16835.0}, {"date": "2020-02-07", "close": 21.6, "volume": 5991.0}, {"date": "2020-02-10", "close": 21.96, "volume": 16578.0}, {"date": "2020-02-11", "close": 21.75, "volume": 5799.0}, {"date": "2020-02-12", "close": 21.78, "volume": 13219.0}, {"date": "2020-02-13", "close": 21.68, "volume": 10948.0}, {"date": "2020-02-14", "close": 21.73, "volume": 12930.0}, {"date": "2020-02-18", "close": 21.69, "volume": 1983.0}, {"date": "2020-02-19", "close": 21.74, "volume": 7634.0}, {"date": "2020-02-20", "close": 21.65, "volume": 5206.0}, {"date": "2020-02-21", "close": 21.7, "volume": 10412.0}, {"date": "2020-02-24", "close": 21.44, "volume": 10255.0}, {"date": "2020-02-25", "close": 21.08, "volume": 5492.0}, {"date": "2020-02-26", "close": 21.06, "volume": 1832.0}, {"date": "2020-02-27", "close": 20.71, "volume": 14169.0}, {"date": "2020-02-28", "close": 20.46, "volume": 19108.0}, {"date": "2020-03-02", "close": 20.91, "volume": 11188.0}, {"date": "2020-03-03", "close": 19.6, "volume": 43030.0}, {"date": "2020-03-04", "close": 19.55, "volume": 16597.0}, {"date": "2020-03-05", "close": 19.13, "volume": 21050.0}, {"date": "2020-03-06", "close": 18.55, "volume": 23025.0}, {"date": "2020-03-09", "close": 17.1, "volume": 32236.0}, {"date": "2020-03-10", "close": 16.64, "volume": 157554.0}, {"date": "2020-03-11", "close": 17.21, "volume": 11986.0}, {"date": "2020-03-12", "close": 16.67, "volume": 40800.0}, {"date": "2020-03-13", "close": 16.74, "volume": 22071.0}, {"date": "2020-03-16", "close": 15.54, "volume": 26703.0}, {"date": "2020-03-17", "close": 17.68, "volume": 24965.0}, {"date": "2020-03-18", "close": 16.52, "volume": 22704.0}, {"date": "2020-03-19", "close": 16.08, "volume": 14610.0}, {"date": "2020-03-20", "close": 15.8, "volume": 34530.0}, {"date": "2020-03-23", "close": 16.48, "volume": 17669.0}, {"date": "2020-03-24", "close": 15.5, "volume": 25017.0}, {"date": "2020-03-25", "close": 15.74, "volume": 44752.0}, {"date": "2020-03-26", "close": 16.0, "volume": 34278.0}, {"date": "2020-03-27", "close": 15.33, "volume": 14469.0}, {"date": "2020-03-30", "close": 16.55, "volume": 23287.0}, {"date": "2020-03-31", "close": 16.52, "volume": 71037.0}, {"date": "2020-04-01", "close": 15.26, "volume": 18874.0}, {"date": "2020-04-02", "close": 16.98, "volume": 28742.0}, {"date": "2020-04-03", "close": 15.72, "volume": 34365.0}, {"date": "2020-04-06", "close": 17.0, "volume": 34900.0}, {"date": "2020-04-07", "close": 17.0, "volume": 35425.0}, {"date": "2020-04-08", "close": 17.09, "volume": 22363.0}, {"date": "2020-04-09", "close": 17.41, "volume": 19693.0}, {"date": "2020-04-13", "close": 17.34, "volume": 5845.0}, {"date": "2020-04-14", "close": 17.05, "volume": 12468.0}, {"date": "2020-04-15", "close": 16.08, "volume": 10013.0}, {"date": "2020-04-16", "close": 15.5, "volume": 21615.0}, {"date": "2020-04-17", "close": 15.9, "volume": 11022.0}, {"date": "2020-04-20", "close": 15.76, "volume": 12946.0}, {"date": "2020-04-21", "close": 16.1, "volume": 5996.0}, {"date": "2020-04-22", "close": 16.18, "volume": 7265.0}, {"date": "2020-04-23", "close": 16.31, "volume": 13045.0}, {"date": "2020-04-24", "close": 16.36, "volume": 38836.0}, {"date": "2020-04-27", "close": 16.2, "volume": 7026.0}, {"date": "2020-04-28", "close": 16.76, "volume": 7606.0}, {"date": "2020-04-29", "close": 17.32, "volume": 8107.0}, {"date": "2020-04-30", "close": 17.0, "volume": 10391.0}, {"date": "2020-05-01", "close": 16.69, "volume": 16626.0}, {"date": "2020-05-04", "close": 17.14, "volume": 25879.0}, {"date": "2020-05-05", "close": 17.02, "volume": 16586.0}, {"date": "2020-05-06", "close": 16.75, "volume": 8462.0}, {"date": "2020-05-07", "close": 16.92, "volume": 10024.0}, {"date": "2020-05-08", "close": 17.37, "volume": 14027.0}, {"date": "2020-05-11", "close": 17.26, "volume": 16567.0}, {"date": "2020-05-12", "close": 16.5, "volume": 23723.0}, {"date": "2020-05-13", "close": 16.5, "volume": 21330.0}, {"date": "2020-05-14", "close": 16.61, "volume": 17573.0}, {"date": "2020-05-15", "close": 17.52, "volume": 35854.0}, {"date": "2020-05-18", "close": 17.76, "volume": 27814.0}, {"date": "2020-05-19", "close": 17.56, "volume": 14137.0}, {"date": "2020-05-20", "close": 17.83, "volume": 24896.0}, {"date": "2020-05-21", "close": 17.81, "volume": 26430.0}, {"date": "2020-05-22", "close": 17.87, "volume": 16471.0}, {"date": "2020-05-26", "close": 18.0, "volume": 31034.0}, {"date": "2020-05-27", "close": 18.41, "volume": 21442.0}, {"date": "2020-05-28", "close": 18.56, "volume": 15198.0}, {"date": "2020-05-29", "close": 18.13, "volume": 17267.0}, {"date": "2020-06-01", "close": 18.32, "volume": 31245.0}, {"date": "2020-06-02", "close": 18.61, "volume": 11004.0}, {"date": "2020-06-03", "close": 19.0, "volume": 17614.0}, {"date": "2020-06-04", "close": 20.09, "volume": 45580.0}, {"date": "2020-06-05", "close": 21.27, "volume": 25301.0}, {"date": "2020-06-08", "close": 21.46, "volume": 77606.0}, {"date": "2020-06-09", "close": 21.27, "volume": 60087.0}, {"date": "2020-06-10", "close": 21.25, "volume": 58958.0}, {"date": "2020-06-11", "close": 20.21, "volume": 50150.0}, {"date": "2020-06-12", "close": 20.23, "volume": 39327.0}, {"date": "2020-06-15", "close": 20.17, "volume": 66378.0}, {"date": "2020-06-16", "close": 20.55, "volume": 32538.0}, {"date": "2020-06-17", "close": 19.98, "volume": 58791.0}, {"date": "2020-06-18", "close": 20.13, "volume": 67927.0}, {"date": "2020-06-19", "close": 20.01, "volume": 58195.0}, {"date": "2020-06-22", "close": 20.07, "volume": 65400.0}, {"date": "2020-06-23", "close": 20.21, "volume": 85658.0}, {"date": "2020-06-24", "close": 19.67, "volume": 50153.0}, {"date": "2020-06-25", "close": 19.95, "volume": 121031.0}, {"date": "2020-06-26", "close": 18.89, "volume": 1362057.0}, {"date": "2020-06-29", "close": 19.35, "volume": 38779.0}, {"date": "2020-06-30", "close": 19.76, "volume": 55265.0}, {"date": "2020-07-01", "close": 19.51, "volume": 46354.0}, {"date": "2020-07-02", "close": 19.49, "volume": 29142.0}, {"date": "2020-07-06", "close": 19.59, "volume": 23356.0}, {"date": "2020-07-07", "close": 19.57, "volume": 49054.0}, {"date": "2020-07-08", "close": 18.64, "volume": 48655.0}, {"date": "2020-07-09", "close": 18.84, "volume": 69368.0}, {"date": "2020-07-10", "close": 19.08, "volume": 29406.0}, {"date": "2020-07-13", "close": 19.2, "volume": 31298.0}, {"date": "2020-07-14", "close": 19.11, "volume": 15123.0}, {"date": "2020-07-15", "close": 19.5, "volume": 50020.0}, {"date": "2020-07-16", "close": 19.44, "volume": 15264.0}, {"date": "2020-07-17", "close": 19.48, "volume": 18421.0}, {"date": "2020-07-20", "close": 19.33, "volume": 20833.0}, {"date": "2020-07-21", "close": 19.49, "volume": 45968.0}, {"date": "2020-07-22", "close": 19.44, "volume": 18490.0}, {"date": "2020-07-23", "close": 19.69, "volume": 19821.0}, {"date": "2020-07-24", "close": 19.79, "volume": 18294.0}, {"date": "2020-07-27", "close": 19.36, "volume": 8822.0}, {"date": "2020-07-28", "close": 19.94, "volume": 17107.0}, {"date": "2020-07-29", "close": 19.98, "volume": 23408.0}, {"date": "2020-07-30", "close": 19.84, "volume": 17925.0}, {"date": "2020-07-31", "close": 19.38, "volume": 28461.0}, {"date": "2020-08-03", "close": 19.51, "volume": 28325.0}, {"date": "2020-08-04", "close": 19.5, "volume": 17553.0}, {"date": "2020-08-05", "close": 19.5, "volume": 28370.0}, {"date": "2020-08-06", "close": 19.49, "volume": 16378.0}, {"date": "2020-08-07", "close": 20.23, "volume": 72321.0}, {"date": "2020-08-10", "close": 20.84, "volume": 56884.0}, {"date": "2020-08-11", "close": 21.28, "volume": 42845.0}, {"date": "2020-08-12", "close": 21.4, "volume": 30913.0}, {"date": "2020-08-13", "close": 21.45, "volume": 12712.0}, {"date": "2020-08-14", "close": 21.47, "volume": 20817.0}, {"date": "2020-08-17", "close": 21.45, "volume": 11942.0}, {"date": "2020-08-18", "close": 21.36, "volume": 14062.0}, {"date": "2020-08-19", "close": 21.33, "volume": 22127.0}, {"date": "2020-08-20", "close": 20.91, "volume": 12720.0}, {"date": "2020-08-21", "close": 20.75, "volume": 28545.0}, {"date": "2020-08-24", "close": 20.52, "volume": 15705.0}, {"date": "2020-08-25", "close": 20.85, "volume": 19310.0}, {"date": "2020-08-26", "close": 20.52, "volume": 16905.0}, {"date": "2020-08-27", "close": 20.85, "volume": 22000.0}, {"date": "2020-08-28", "close": 20.85, "volume": 17865.0}, {"date": "2020-08-31", "close": 20.59, "volume": 16711.0}, {"date": "2020-09-01", "close": 20.75, "volume": 19799.0}, {"date": "2020-09-02", "close": 20.75, "volume": 29202.0}, {"date": "2020-09-03", "close": 21.0, "volume": 22075.0}, {"date": "2020-09-04", "close": 21.1, "volume": 29210.0}, {"date": "2020-09-08", "close": 21.45, "volume": 77522.0}, {"date": "2020-09-09", "close": 21.97, "volume": 52723.0}, {"date": "2020-09-10", "close": 22.11, "volume": 42868.0}, {"date": "2020-09-11", "close": 21.94, "volume": 50093.0}, {"date": "2020-09-14", "close": 22.37, "volume": 61157.0}, {"date": "2020-09-15", "close": 22.42, "volume": 37413.0}, {"date": "2020-09-16", "close": 22.78, "volume": 59500.0}, {"date": "2020-09-17", "close": 22.16, "volume": 29279.0}, {"date": "2020-09-18", "close": 22.12, "volume": 352279.0}, {"date": "2020-09-21", "close": 18.9, "volume": 46566.0}, {"date": "2020-09-22", "close": 19.17, "volume": 18753.0}, {"date": "2020-09-23", "close": 17.94, "volume": 46489.0}, {"date": "2020-09-24", "close": 18.25, "volume": 17575.0}, {"date": "2020-09-25", "close": 18.72, "volume": 35682.0}, {"date": "2020-09-28", "close": 19.26, "volume": 21887.0}, {"date": "2020-09-29", "close": 19.17, "volume": 12610.0}, {"date": "2020-09-30", "close": 19.6, "volume": 38522.0}, {"date": "2020-10-01", "close": 19.78, "volume": 40294.0}, {"date": "2020-10-02", "close": 20.63, "volume": 12840.0}, {"date": "2020-10-05", "close": 21.12, "volume": 22444.0}, {"date": "2020-10-06", "close": 20.37, "volume": 40564.0}, {"date": "2020-10-07", "close": 21.46, "volume": 26794.0}, {"date": "2020-10-08", "close": 22.21, "volume": 21051.0}, {"date": "2020-10-09", "close": 22.15, "volume": 13237.0}, {"date": "2020-10-12", "close": 22.35, "volume": 9577.0}, {"date": "2020-10-13", "close": 21.68, "volume": 10326.0}, {"date": "2020-10-14", "close": 21.27, "volume": 7884.0}, {"date": "2020-10-15", "close": 22.0, "volume": 9656.0}, {"date": "2020-10-16", "close": 21.8, "volume": 25893.0}, {"date": "2020-10-19", "close": 21.58, "volume": 6038.0}, {"date": "2020-10-20", "close": 22.35, "volume": 23891.0}, {"date": "2020-10-21", "close": 22.45, "volume": 33395.0}, {"date": "2020-10-22", "close": 22.57, "volume": 20835.0}, {"date": "2020-10-23", "close": 22.36, "volume": 18787.0}, {"date": "2020-10-26", "close": 22.25, "volume": 11116.0}, {"date": "2020-10-27", "close": 21.97, "volume": 14722.0}, {"date": "2020-10-28", "close": 21.79, "volume": 16057.0}, {"date": "2020-10-29", "close": 22.04, "volume": 20734.0}, {"date": "2020-10-30", "close": 21.51, "volume": 17873.0}, {"date": "2020-11-02", "close": 21.99, "volume": 18313.0}, {"date": "2020-11-03", "close": 22.74, "volume": 28814.0}, {"date": "2020-11-04", "close": 22.75, "volume": 9797.0}, {"date": "2020-11-05", "close": 22.91, "volume": 27033.0}, {"date": "2020-11-06", "close": 21.81, "volume": 20730.0}, {"date": "2020-11-09", "close": 23.07, "volume": 66923.0}, {"date": "2020-11-10", "close": 24.27, "volume": 76711.0}, {"date": "2020-11-11", "close": 24.4, "volume": 21861.0}, {"date": "2020-11-12", "close": 23.87, "volume": 22660.0}, {"date": "2020-11-13", "close": 24.31, "volume": 16230.0}, {"date": "2020-11-16", "close": 25.15, "volume": 37082.0}, {"date": "2020-11-17", "close": 24.83, "volume": 23370.0}, {"date": "2020-11-18", "close": 24.57, "volume": 18416.0}, {"date": "2020-11-19", "close": 24.69, "volume": 9041.0}, {"date": "2020-11-20", "close": 24.81, "volume": 22346.0}, {"date": "2020-11-23", "close": 23.77, "volume": 19157.0}, {"date": "2020-11-24", "close": 25.14, "volume": 42001.0}, {"date": "2020-11-25", "close": 25.07, "volume": 14389.0}, {"date": "2020-11-27", "close": 25.07, "volume": 7379.0}, {"date": "2020-11-30", "close": 24.03, "volume": 15804.0}, {"date": "2020-12-01", "close": 24.64, "volume": 18455.0}, {"date": "2020-12-02", "close": 25.01, "volume": 15984.0}, {"date": "2020-12-03", "close": 24.82, "volume": 7543.0}, {"date": "2020-12-04", "close": 24.98, "volume": 17780.0}, {"date": "2020-12-07", "close": 25.17, "volume": 35007.0}, {"date": "2020-12-08", "close": 25.35, "volume": 27487.0}, {"date": "2020-12-09", "close": 25.43, "volume": 44128.0}, {"date": "2020-12-10", "close": 25.75, "volume": 19360.0}, {"date": "2020-12-11", "close": 25.83, "volume": 12471.0}, {"date": "2020-12-14", "close": 25.76, "volume": 49746.0}, {"date": "2020-12-15", "close": 26.5, "volume": 57338.0}, {"date": "2020-12-16", "close": 26.65, "volume": 33019.0}, {"date": "2020-12-17", "close": 27.69, "volume": 45022.0}, {"date": "2020-12-18", "close": 28.75, "volume": 187092.0}, {"date": "2020-12-21", "close": 28.29, "volume": 31714.0}, {"date": "2020-12-22", "close": 27.66, "volume": 17666.0}, {"date": "2020-12-23", "close": 27.66, "volume": 34372.0}, {"date": "2020-12-24", "close": 27.1, "volume": 6520.0}, {"date": "2020-12-28", "close": 27.52, "volume": 24853.0}, {"date": "2020-12-29", "close": 27.39, "volume": 17014.0}, {"date": "2020-12-30", "close": 27.94, "volume": 27628.0}, {"date": "2020-12-31", "close": 27.37, "volume": 27706.0}, {"date": "2021-01-04", "close": 26.54, "volume": 33156.0}, {"date": "2021-01-05", "close": 27.14, "volume": 25292.0}, {"date": "2021-01-06", "close": 28.65, "volume": 48447.0}, {"date": "2021-01-07", "close": 29.2, "volume": 27074.0}, {"date": "2021-01-08", "close": 29.46, "volume": 24901.0}, {"date": "2021-01-11", "close": 29.73, "volume": 13762.0}, {"date": "2021-01-12", "close": 30.53, "volume": 32630.0}, {"date": "2021-01-13", "close": 29.38, "volume": 16637.0}, {"date": "2021-01-14", "close": 29.83, "volume": 16587.0}, {"date": "2021-01-15", "close": 29.01, "volume": 12558.0}, {"date": "2021-01-19", "close": 28.67, "volume": 21803.0}, {"date": "2021-01-20", "close": 27.84, "volume": 24476.0}, {"date": "2021-01-21", "close": 27.69, "volume": 22626.0}, {"date": "2021-01-22", "close": 28.48, "volume": 47390.0}, {"date": "2021-01-25", "close": 27.91, "volume": 19778.0}, {"date": "2021-01-26", "close": 27.51, "volume": 19654.0}, {"date": "2021-01-27", "close": 25.46, "volume": 41214.0}, {"date": "2021-01-28", "close": 25.93, "volume": 22396.0}, {"date": "2021-01-29", "close": 24.06, "volume": 32500.0}, {"date": "2021-02-01", "close": 25.81, "volume": 28943.0}, {"date": "2021-02-02", "close": 26.6, "volume": 18866.0}, {"date": "2021-02-03", "close": 26.22, "volume": 20229.0}, {"date": "2021-02-04", "close": 26.75, "volume": 22888.0}, {"date": "2021-02-05", "close": 26.75, "volume": 14909.0}, {"date": "2021-02-08", "close": 27.83, "volume": 20413.0}, {"date": "2021-02-09", "close": 27.28, "volume": 17708.0}, {"date": "2021-02-10", "close": 27.0, "volume": 16165.0}, {"date": "2021-02-11", "close": 27.23, "volume": 24580.0}, {"date": "2021-02-12", "close": 27.27, "volume": 24329.0}, {"date": "2021-02-16", "close": 27.79, "volume": 14808.0}, {"date": "2021-02-17", "close": 28.05, "volume": 20987.0}, {"date": "2021-02-18", "close": 27.79, "volume": 18965.0}, {"date": "2021-02-19", "close": 28.22, "volume": 14972.0}, {"date": "2021-02-22", "close": 28.37, "volume": 10201.0}, {"date": "2021-02-23", "close": 28.91, "volume": 19801.0}, {"date": "2021-02-24", "close": 28.9, "volume": 28856.0}, {"date": "2021-02-25", "close": 28.03, "volume": 20538.0}, {"date": "2021-02-26", "close": 27.51, "volume": 27945.0}, {"date": "2021-03-01", "close": 29.29, "volume": 23241.0}, {"date": "2021-03-02", "close": 29.17, "volume": 18685.0}, {"date": "2021-03-03", "close": 29.06, "volume": 33650.0}, {"date": "2021-03-04", "close": 29.0, "volume": 32623.0}, {"date": "2021-03-05", "close": 30.31, "volume": 32216.0}, {"date": "2021-03-08", "close": 31.49, "volume": 72222.0}, {"date": "2021-03-09", "close": 31.98, "volume": 34530.0}, {"date": "2021-03-10", "close": 32.8, "volume": 45209.0}, {"date": "2021-03-11", "close": 33.12, "volume": 41290.0}, {"date": "2021-03-12", "close": 33.41, "volume": 34668.0}, {"date": "2021-03-15", "close": 32.22, "volume": 33140.0}, {"date": "2021-03-16", "close": 32.61, "volume": 33730.0}, {"date": "2021-03-17", "close": 32.7, "volume": 71760.0}, {"date": "2021-03-18", "close": 33.15, "volume": 74704.0}, {"date": "2021-03-19", "close": 34.25, "volume": 363821.0}, {"date": "2021-03-22", "close": 31.95, "volume": 77199.0}, {"date": "2021-03-23", "close": 30.91, "volume": 79024.0}, {"date": "2021-03-24", "close": 30.86, "volume": 48999.0}, {"date": "2021-03-25", "close": 31.41, "volume": 18595.0}, {"date": "2021-03-26", "close": 31.5, "volume": 20434.0}, {"date": "2021-03-29", "close": 30.64, "volume": 35409.0}, {"date": "2021-03-30", "close": 31.2, "volume": 14541.0}, {"date": "2021-03-31", "close": 29.78, "volume": 55214.0}, {"date": "2021-04-01", "close": 30.9, "volume": 15209.0}, {"date": "2021-04-05", "close": 31.0, "volume": 26570.0}, {"date": "2021-04-06", "close": 31.14, "volume": 15113.0}, {"date": "2021-04-07", "close": 30.02, "volume": 15728.0}, {"date": "2021-04-08", "close": 30.74, "volume": 9240.0}, {"date": "2021-04-09", "close": 31.31, "volume": 18674.0}, {"date": "2021-04-12", "close": 30.83, "volume": 5409.0}, {"date": "2021-04-13", "close": 30.02, "volume": 15335.0}, {"date": "2021-04-14", "close": 30.58, "volume": 8750.0}, {"date": "2021-04-15", "close": 30.57, "volume": 8117.0}, {"date": "2021-04-16", "close": 30.87, "volume": 12276.0}, {"date": "2021-04-19", "close": 30.72, "volume": 14475.0}, {"date": "2021-04-20", "close": 29.5, "volume": 22682.0}, {"date": "2021-04-21", "close": 30.12, "volume": 8949.0}, {"date": "2021-04-22", "close": 29.97, "volume": 20094.0}, {"date": "2021-04-23", "close": 30.65, "volume": 15532.0}, {"date": "2021-04-26", "close": 30.47, "volume": 10893.0}, {"date": "2021-04-27", "close": 29.69, "volume": 18383.0}, {"date": "2021-04-28", "close": 29.24, "volume": 18219.0}, {"date": "2021-04-29", "close": 29.23, "volume": 21436.0}, {"date": "2021-04-30", "close": 28.75, "volume": 27003.0}, {"date": "2021-05-03", "close": 29.68, "volume": 28773.0}, {"date": "2021-05-04", "close": 29.06, "volume": 13614.0}, {"date": "2021-05-05", "close": 28.91, "volume": 13015.0}, {"date": "2021-05-06", "close": 29.24, "volume": 8926.0}, {"date": "2021-05-07", "close": 29.54, "volume": 7958.0}, {"date": "2021-05-10", "close": 28.52, "volume": 15492.0}, {"date": "2021-05-11", "close": 28.82, "volume": 12512.0}, {"date": "2021-05-12", "close": 30.71, "volume": 81345.0}, {"date": "2021-05-13", "close": 31.57, "volume": 40473.0}, {"date": "2021-05-14", "close": 32.08, "volume": 25610.0}, {"date": "2021-05-17", "close": 32.13, "volume": 10902.0}, {"date": "2021-05-18", "close": 31.3, "volume": 27966.0}, {"date": "2021-05-19", "close": 31.22, "volume": 36199.0}, {"date": "2021-05-20", "close": 32.64, "volume": 28102.0}, {"date": "2021-05-21", "close": 32.02, "volume": 16257.0}, {"date": "2021-05-24", "close": 32.18, "volume": 18323.0}, {"date": "2021-05-25", "close": 31.5, "volume": 22304.0}, {"date": "2021-05-26", "close": 32.99, "volume": 35834.0}, {"date": "2021-05-27", "close": 32.9, "volume": 55365.0}, {"date": "2021-05-28", "close": 32.95, "volume": 8980.0}, {"date": "2021-06-01", "close": 33.72, "volume": 30076.0}, {"date": "2021-06-02", "close": 33.1, "volume": 11402.0}, {"date": "2021-06-03", "close": 33.0, "volume": 13978.0}, {"date": "2021-06-04", "close": 33.095, "volume": 16125.0}, {"date": "2021-06-07", "close": 33.36, "volume": 15337.0}, {"date": "2021-06-08", "close": 32.77, "volume": 13504.0}, {"date": "2021-06-09", "close": 32.19, "volume": 27201.0}, {"date": "2021-06-10", "close": 32.2, "volume": 18896.0}, {"date": "2021-06-11", "close": 32.75, "volume": 20757.0}, {"date": "2021-06-14", "close": 32.52, "volume": 11941.0}, {"date": "2021-06-15", "close": 33.3, "volume": 22642.0}, {"date": "2021-06-16", "close": 32.8, "volume": 24789.0}, {"date": "2021-06-17", "close": 31.6, "volume": 37763.0}, {"date": "2021-06-18", "close": 33.3, "volume": 141868.0}, {"date": "2021-06-21", "close": 33.13, "volume": 37159.0}, {"date": "2021-06-22", "close": 32.5, "volume": 25073.0}, {"date": "2021-06-23", "close": 32.18, "volume": 19433.0}, {"date": "2021-06-24", "close": 32.35, "volume": 24272.0}, {"date": "2021-06-25", "close": 32.6, "volume": 81629.0}, {"date": "2021-06-28", "close": 31.18, "volume": 11082.0}, {"date": "2021-06-29", "close": 30.41, "volume": 36133.0}, {"date": "2021-06-30", "close": 29.01, "volume": 42118.0}, {"date": "2021-07-01", "close": 29.79, "volume": 34392.0}, {"date": "2021-07-02", "close": 29.58, "volume": 7089.0}, {"date": "2021-07-06", "close": 28.44, "volume": 14824.0}, {"date": "2021-07-07", "close": 28.25, "volume": 23286.0}, {"date": "2021-07-08", "close": 28.38, "volume": 9944.0}, {"date": "2021-07-09", "close": 29.06, "volume": 9083.0}, {"date": "2021-07-12", "close": 29.59, "volume": 8927.0}, {"date": "2021-07-13", "close": 29.35, "volume": 15137.0}, {"date": "2021-07-14", "close": 28.78, "volume": 10998.0}, {"date": "2021-07-15", "close": 28.9, "volume": 5676.0}, {"date": "2021-07-16", "close": 29.1, "volume": 13199.0}, {"date": "2021-07-19", "close": 28.06, "volume": 13949.0}, {"date": "2021-07-20", "close": 28.88, "volume": 42562.0}, {"date": "2021-07-21", "close": 29.72, "volume": 8896.0}, {"date": "2021-07-22", "close": 28.92, "volume": 8011.0}, {"date": "2021-07-23", "close": 28.98, "volume": 9763.0}, {"date": "2021-07-26", "close": 29.21, "volume": 10191.0}, {"date": "2021-07-27", "close": 28.1, "volume": 10665.0}, {"date": "2021-07-28", "close": 28.43, "volume": 18315.0}, {"date": "2021-07-29", "close": 28.32, "volume": 8290.0}, {"date": "2021-07-30", "close": 27.95, "volume": 9095.0}, {"date": "2021-08-02", "close": 27.8, "volume": 6889.0}, {"date": "2021-08-03", "close": 28.21, "volume": 10588.0}, {"date": "2021-08-04", "close": 28.26, "volume": 22873.0}, {"date": "2021-08-05", "close": 28.8, "volume": 20204.0}, {"date": "2021-08-06", "close": 29.18, "volume": 14168.0}, {"date": "2021-08-09", "close": 28.83, "volume": 6240.0}, {"date": "2021-08-10", "close": 30.04, "volume": 27786.0}, {"date": "2021-08-11", "close": 30.0, "volume": 9621.0}, {"date": "2021-08-12", "close": 29.76, "volume": 12655.0}, {"date": "2021-08-13", "close": 29.4, "volume": 4484.0}, {"date": "2021-08-16", "close": 28.85, "volume": 17187.0}, {"date": "2021-08-17", "close": 28.2, "volume": 22942.0}, {"date": "2021-08-18", "close": 27.2, "volume": 15083.0}, {"date": "2021-08-19", "close": 27.48, "volume": 28224.0}, {"date": "2021-08-20", "close": 27.03, "volume": 96681.0}, {"date": "2021-08-23", "close": 28.73, "volume": 27750.0}, {"date": "2021-08-24", "close": 28.65, "volume": 12084.0}, {"date": "2021-08-25", "close": 28.47, "volume": 8270.0}, {"date": "2021-08-26", "close": 28.75, "volume": 27789.0}, {"date": "2021-08-27", "close": 30.25, "volume": 24306.0}, {"date": "2021-08-30", "close": 29.72, "volume": 17868.0}, {"date": "2021-08-31", "close": 29.86, "volume": 10120.0}, {"date": "2021-09-01", "close": 29.18, "volume": 9014.0}, {"date": "2021-09-02", "close": 28.99, "volume": 10624.0}, {"date": "2021-09-03", "close": 28.6, "volume": 15111.0}, {"date": "2021-09-07", "close": 28.34, "volume": 17946.0}, {"date": "2021-09-08", "close": 28.59, "volume": 18099.0}, {"date": "2021-09-09", "close": 28.29, "volume": 18957.0}, {"date": "2021-09-10", "close": 27.86, "volume": 13607.0}, {"date": "2021-09-13", "close": 27.85, "volume": 16406.0}, {"date": "2021-09-14", "close": 26.66, "volume": 14567.0}, {"date": "2021-09-15", "close": 27.59, "volume": 16792.0}, {"date": "2021-09-16", "close": 27.84, "volume": 21270.0}, {"date": "2021-09-17", "close": 29.1, "volume": 85070.0}, {"date": "2021-09-20", "close": 27.83, "volume": 25348.0}, {"date": "2021-09-21", "close": 27.73, "volume": 5937.0}, {"date": "2021-09-22", "close": 27.85, "volume": 15318.0}, {"date": "2021-09-23", "close": 28.9, "volume": 24755.0}, {"date": "2021-09-24", "close": 29.6, "volume": 12066.0}, {"date": "2021-09-27", "close": 30.25, "volume": 17636.0}, {"date": "2021-09-28", "close": 29.48, "volume": 14122.0}, {"date": "2021-09-29", "close": 30.27, "volume": 10927.0}, {"date": "2021-09-30", "close": 29.88, "volume": 13170.0}, {"date": "2021-10-01", "close": 30.1, "volume": 20955.0}, {"date": "2021-10-04", "close": 29.58, "volume": 12761.0}, {"date": "2021-10-05", "close": 30.75, "volume": 13908.0}, {"date": "2021-10-06", "close": 30.66, "volume": 8217.0}, {"date": "2021-10-07", "close": 31.17, "volume": 11742.0}, {"date": "2021-10-08", "close": 30.7, "volume": 3442.0}, {"date": "2021-10-11", "close": 30.18, "volume": 6501.0}, {"date": "2021-10-12", "close": 30.9, "volume": 7128.0}, {"date": "2021-10-13", "close": 31.4, "volume": 7078.0}, {"date": "2021-10-14", "close": 31.58, "volume": 12538.0}, {"date": "2021-10-15", "close": 31.32, "volume": 31608.0}, {"date": "2021-10-18", "close": 31.84, "volume": 7383.0}, {"date": "2021-10-19", "close": 29.89, "volume": 19799.0}, {"date": "2021-10-20", "close": 30.0, "volume": 12252.0}, {"date": "2021-10-21", "close": 30.15, "volume": 8048.0}, {"date": "2021-10-22", "close": 30.43, "volume": 8695.0}, {"date": "2021-10-25", "close": 31.45, "volume": 10219.0}, {"date": "2021-10-26", "close": 31.49, "volume": 19551.0}, {"date": "2021-10-27", "close": 31.25, "volume": 14821.0}, {"date": "2021-10-28", "close": 32.54, "volume": 4340.0}, {"date": "2021-10-29", "close": 31.4, "volume": 13441.0}, {"date": "2021-11-01", "close": 32.56, "volume": 16175.0}, {"date": "2021-11-02", "close": 33.73, "volume": 15209.0}, {"date": "2021-11-03", "close": 34.3, "volume": 20537.0}, {"date": "2021-11-04", "close": 34.21, "volume": 24464.0}, {"date": "2021-11-05", "close": 36.9, "volume": 45526.0}, {"date": "2021-11-08", "close": 36.43, "volume": 61036.0}, {"date": "2021-11-09", "close": 35.79, "volume": 10405.0}, {"date": "2021-11-10", "close": 35.75, "volume": 18251.0}, {"date": "2021-11-11", "close": 35.7, "volume": 8857.0}, {"date": "2021-11-12", "close": 34.73, "volume": 8301.0}, {"date": "2021-11-15", "close": 35.01, "volume": 27281.0}, {"date": "2021-11-16", "close": 34.71, "volume": 24220.0}, {"date": "2021-11-17", "close": 33.25, "volume": 17364.0}, {"date": "2021-11-18", "close": 31.98, "volume": 42555.0}, {"date": "2021-11-19", "close": 32.49, "volume": 33444.0}, {"date": "2021-11-22", "close": 32.63, "volume": 29525.0}, {"date": "2021-11-23", "close": 32.51, "volume": 25000.0}, {"date": "2021-11-24", "close": 32.9, "volume": 17757.0}, {"date": "2021-11-26", "close": 30.8, "volume": 23683.0}, {"date": "2021-11-29", "close": 30.76, "volume": 30682.0}, {"date": "2021-11-30", "close": 30.1, "volume": 69065.0}, {"date": "2021-12-01", "close": 31.22, "volume": 31716.0}, {"date": "2021-12-02", "close": 31.75, "volume": 17649.0}, {"date": "2021-12-03", "close": 30.69, "volume": 12489.0}, {"date": "2021-12-06", "close": 31.36, "volume": 22705.0}, {"date": "2021-12-07", "close": 31.43, "volume": 22450.0}, {"date": "2021-12-08", "close": 31.45, "volume": 7897.0}, {"date": "2021-12-09", "close": 30.0, "volume": 39567.0}, {"date": "2021-12-10", "close": 29.77, "volume": 31872.0}, {"date": "2021-12-13", "close": 29.025, "volume": 44151.0}, {"date": "2021-12-14", "close": 27.97, "volume": 96199.0}, {"date": "2021-12-15", "close": 27.81, "volume": 100208.0}, {"date": "2021-12-16", "close": 28.0, "volume": 192076.0}, {"date": "2021-12-17", "close": 27.97, "volume": 157510.0}, {"date": "2021-12-20", "close": 29.0, "volume": 59138.0}, {"date": "2021-12-21", "close": 28.81, "volume": 25099.0}, {"date": "2021-12-22", "close": 28.85, "volume": 19545.0}, {"date": "2021-12-23", "close": 29.52, "volume": 38332.0}, {"date": "2021-12-27", "close": 29.49, "volume": 10146.0}, {"date": "2021-12-28", "close": 29.5, "volume": 14948.0}, {"date": "2021-12-29", "close": 29.65, "volume": 17874.0}, {"date": "2021-12-30", "close": 29.11, "volume": 17175.0}, {"date": "2021-12-31", "close": 29.28, "volume": 19580.0}, {"date": "2022-01-03", "close": 29.19, "volume": 21936.0}, {"date": "2022-01-04", "close": 29.47, "volume": 44909.0}, {"date": "2022-01-05", "close": 29.13, "volume": 24142.0}, {"date": "2022-01-06", "close": 29.88, "volume": 35288.0}, {"date": "2022-01-07", "close": 29.75, "volume": 13192.0}, {"date": "2022-01-10", "close": 29.5, "volume": 10356.0}, {"date": "2022-01-11", "close": 29.45, "volume": 24855.0}, {"date": "2022-01-12", "close": 29.27, "volume": 33105.0}, {"date": "2022-01-13", "close": 29.56, "volume": 23426.0}, {"date": "2022-01-14", "close": 29.49, "volume": 20107.0}, {"date": "2022-01-18", "close": 28.88, "volume": 27037.0}, {"date": "2022-01-19", "close": 28.33, "volume": 15781.0}, {"date": "2022-01-20", "close": 28.12, "volume": 25498.0}, {"date": "2022-01-21", "close": 28.06, "volume": 26923.0}, {"date": "2022-01-24", "close": 28.59, "volume": 23567.0}, {"date": "2022-01-25", "close": 28.36, "volume": 14292.0}, {"date": "2022-01-26", "close": 27.57, "volume": 20605.0}, {"date": "2022-01-27", "close": 28.37, "volume": 26674.0}, {"date": "2022-01-28", "close": 28.49, "volume": 25005.0}, {"date": "2022-01-31", "close": 28.335, "volume": 20136.0}, {"date": "2022-02-01", "close": 28.32, "volume": 37446.0}, {"date": "2022-02-02", "close": 28.35, "volume": 34651.0}, {"date": "2022-02-03", "close": 28.51, "volume": 23569.0}, {"date": "2022-02-04", "close": 28.61, "volume": 15105.0}, {"date": "2022-02-07", "close": 29.07, "volume": 22491.0}, {"date": "2022-02-08", "close": 29.29, "volume": 30152.0}, {"date": "2022-02-09", "close": 28.66, "volume": 51357.0}, {"date": "2022-02-10", "close": 28.91, "volume": 37912.0}, {"date": "2022-02-11", "close": 29.3, "volume": 19504.0}, {"date": "2022-02-14", "close": 29.2, "volume": 12256.0}, {"date": "2022-02-15", "close": 29.78, "volume": 20219.0}, {"date": "2022-02-16", "close": 30.02, "volume": 13598.0}, {"date": "2022-02-17", "close": 29.75, "volume": 39640.0}, {"date": "2022-02-18", "close": 29.61, "volume": 23557.0}, {"date": "2022-02-22", "close": 28.93, "volume": 24446.0}, {"date": "2022-02-23", "close": 28.75, "volume": 32251.0}, {"date": "2022-02-24", "close": 28.39, "volume": 22439.0}, {"date": "2022-02-25", "close": 29.0, "volume": 22912.0}, {"date": "2022-02-28", "close": 28.75, "volume": 29865.0}, {"date": "2022-03-01", "close": 28.55, "volume": 45452.0}, {"date": "2022-03-02", "close": 29.24, "volume": 19538.0}, {"date": "2022-03-03", "close": 29.31, "volume": 12450.0}, {"date": "2022-03-04", "close": 28.83, "volume": 12094.0}, {"date": "2022-03-07", "close": 28.5, "volume": 34118.0}, {"date": "2022-03-08", "close": 28.41, "volume": 22340.0}, {"date": "2022-03-09", "close": 28.84, "volume": 23061.0}, {"date": "2022-03-10", "close": 28.69, "volume": 12130.0}, {"date": "2022-03-11", "close": 28.85, "volume": 19580.0}, {"date": "2022-03-14", "close": 28.54, "volume": 17815.0}, {"date": "2022-03-15", "close": 28.72, "volume": 17300.0}, {"date": "2022-03-16", "close": 29.39, "volume": 27486.0}, {"date": "2022-03-17", "close": 29.24, "volume": 21665.0}, {"date": "2022-03-18", "close": 29.43, "volume": 66372.0}, {"date": "2022-03-21", "close": 29.04, "volume": 15084.0}, {"date": "2022-03-22", "close": 29.59, "volume": 16578.0}, {"date": "2022-03-23", "close": 28.21, "volume": 14497.0}, {"date": "2022-03-24", "close": 28.67, "volume": 11893.0}, {"date": "2022-03-25", "close": 28.86, "volume": 20477.0}, {"date": "2022-03-28", "close": 28.14, "volume": 24811.0}, {"date": "2022-03-29", "close": 28.71, "volume": 20163.0}, {"date": "2022-03-30", "close": 27.82, "volume": 39778.0}, {"date": "2022-03-31", "close": 27.64, "volume": 30907.0}, {"date": "2022-04-01", "close": 27.45, "volume": 18131.0}, {"date": "2022-04-04", "close": 27.15, "volume": 15917.0}, {"date": "2022-04-05", "close": 27.15, "volume": 29364.0}, {"date": "2022-04-06", "close": 26.82, "volume": 18128.0}, {"date": "2022-04-07", "close": 27.01, "volume": 16422.0}, {"date": "2022-04-08", "close": 26.23, "volume": 17688.0}, {"date": "2022-04-11", "close": 25.86, "volume": 17132.0}, {"date": "2022-04-12", "close": 26.05, "volume": 15800.0}, {"date": "2022-04-13", "close": 26.47, "volume": 15431.0}, {"date": "2022-04-14", "close": 25.98, "volume": 17578.0}, {"date": "2022-04-18", "close": 25.76, "volume": 15784.0}, {"date": "2022-04-19", "close": 26.62, "volume": 13186.0}, {"date": "2022-04-20", "close": 26.63, "volume": 15838.0}, {"date": "2022-04-21", "close": 26.36, "volume": 12336.0}, {"date": "2022-04-22", "close": 26.03, "volume": 10676.0}, {"date": "2022-04-25", "close": 25.94, "volume": 24955.0}, {"date": "2022-04-26", "close": 25.04, "volume": 22998.0}, {"date": "2022-04-27", "close": 25.24, "volume": 18857.0}, {"date": "2022-04-28", "close": 26.55, "volume": 26638.0}, {"date": "2022-04-29", "close": 25.55, "volume": 20269.0}, {"date": "2022-05-02", "close": 25.14, "volume": 29603.0}, {"date": "2022-05-03", "close": 25.76, "volume": 20859.0}, {"date": "2022-05-04", "close": 26.73, "volume": 22367.0}, {"date": "2022-05-05", "close": 25.46, "volume": 31329.0}, {"date": "2022-05-06", "close": 26.15, "volume": 196524.0}, {"date": "2022-05-09", "close": 26.16, "volume": 92097.0}, {"date": "2022-05-10", "close": 25.92, "volume": 64892.0}, {"date": "2022-05-11", "close": 25.86, "volume": 57080.0}, {"date": "2022-05-12", "close": 26.28, "volume": 54321.0}, {"date": "2022-05-13", "close": 25.36, "volume": 28361.0}, {"date": "2022-05-16", "close": 24.85, "volume": 20314.0}, {"date": "2022-05-17", "close": 26.01, "volume": 19442.0}, {"date": "2022-05-18", "close": 24.97, "volume": 18403.0}, {"date": "2022-05-19", "close": 24.21, "volume": 33551.0}, {"date": "2022-05-20", "close": 24.96, "volume": 28639.0}, {"date": "2022-05-23", "close": 25.85, "volume": 20717.0}, {"date": "2022-05-24", "close": 25.94, "volume": 21264.0}, {"date": "2022-05-25", "close": 25.78, "volume": 16835.0}, {"date": "2022-05-26", "close": 25.65, "volume": 21051.0}, {"date": "2022-05-27", "close": 25.8, "volume": 16264.0}, {"date": "2022-05-31", "close": 25.4, "volume": 21287.0}, {"date": "2022-06-01", "close": 25.24, "volume": 16440.0}, {"date": "2022-06-02", "close": 25.74, "volume": 17890.0}, {"date": "2022-06-03", "close": 25.39, "volume": 18047.0}, {"date": "2022-06-06", "close": 24.9, "volume": 31146.0}, {"date": "2022-06-07", "close": 24.97, "volume": 30974.0}, {"date": "2022-06-08", "close": 24.27, "volume": 31823.0}, {"date": "2022-06-09", "close": 24.66, "volume": 28753.0}, {"date": "2022-06-10", "close": 23.81, "volume": 17019.0}, {"date": "2022-06-13", "close": 22.96, "volume": 23292.0}, {"date": "2022-06-14", "close": 23.59, "volume": 30366.0}, {"date": "2022-06-15", "close": 23.5, "volume": 24007.0}, {"date": "2022-06-16", "close": 23.01, "volume": 43111.0}, {"date": "2022-06-17", "close": 24.01, "volume": 87825.0}, {"date": "2022-06-21", "close": 24.26, "volume": 31150.0}, {"date": "2022-06-22", "close": 23.6, "volume": 33357.0}, {"date": "2022-06-23", "close": 23.88, "volume": 35205.0}, {"date": "2022-06-24", "close": 24.47, "volume": 81453.0}, {"date": "2022-06-27", "close": 24.31, "volume": 17938.0}, {"date": "2022-06-28", "close": 23.96, "volume": 16944.0}, {"date": "2022-06-29", "close": 23.87, "volume": 13545.0}, {"date": "2022-06-30", "close": 23.81, "volume": 11672.0}, {"date": "2022-07-01", "close": 23.7, "volume": 19134.0}, {"date": "2022-07-05", "close": 23.8, "volume": 19125.0}, {"date": "2022-07-06", "close": 23.6, "volume": 20776.0}, {"date": "2022-07-07", "close": 23.34, "volume": 18824.0}, {"date": "2022-07-08", "close": 23.09, "volume": 27124.0}, {"date": "2022-07-11", "close": 23.19, "volume": 15533.0}, {"date": "2022-07-12", "close": 23.0, "volume": 19793.0}, {"date": "2022-07-13", "close": 22.99, "volume": 27484.0}, {"date": "2022-07-14", "close": 22.46, "volume": 21577.0}, {"date": "2022-07-15", "close": 22.75, "volume": 27581.0}, {"date": "2022-07-18", "close": 22.69, "volume": 25149.0}, {"date": "2022-07-19", "close": 22.7, "volume": 43908.0}, {"date": "2022-07-20", "close": 22.76, "volume": 21107.0}, {"date": "2022-07-21", "close": 23.0, "volume": 18114.0}, {"date": "2022-07-22", "close": 22.69, "volume": 29838.0}, {"date": "2022-07-25", "close": 22.62, "volume": 15246.0}, {"date": "2022-07-26", "close": 22.595, "volume": 15734.0}, {"date": "2022-07-27", "close": 22.0, "volume": 86296.0}, {"date": "2022-07-28", "close": 23.58, "volume": 163272.0}, {"date": "2022-07-29", "close": 24.64, "volume": 69522.0}, {"date": "2022-08-01", "close": 24.88, "volume": 26016.0}, {"date": "2022-08-02", "close": 24.42, "volume": 17367.0}, {"date": "2022-08-03", "close": 24.5, "volume": 11890.0}, {"date": "2022-08-04", "close": 24.62, "volume": 13403.0}, {"date": "2022-08-05", "close": 24.57, "volume": 12752.0}, {"date": "2022-08-08", "close": 24.64, "volume": 20613.0}, {"date": "2022-08-09", "close": 24.4, "volume": 12653.0}, {"date": "2022-08-10", "close": 24.63, "volume": 25505.0}, {"date": "2022-08-11", "close": 24.6, "volume": 11200.0}, {"date": "2022-08-12", "close": 25.08, "volume": 26977.0}, {"date": "2022-08-15", "close": 25.0, "volume": 28609.0}, {"date": "2022-08-16", "close": 24.98, "volume": 59076.0}, {"date": "2022-08-17", "close": 23.77, "volume": 77045.0}, {"date": "2022-08-18", "close": 24.54, "volume": 25568.0}, {"date": "2022-08-19", "close": 24.44, "volume": 36742.0}, {"date": "2022-08-22", "close": 24.52, "volume": 70428.0}, {"date": "2022-08-23", "close": 24.15, "volume": 23808.0}, {"date": "2022-08-24", "close": 24.3, "volume": 21825.0}, {"date": "2022-08-25", "close": 24.68, "volume": 17324.0}, {"date": "2022-08-26", "close": 24.02, "volume": 15688.0}, {"date": "2022-08-29", "close": 23.77, "volume": 28146.0}, {"date": "2022-08-30", "close": 23.93, "volume": 20040.0}, {"date": "2022-08-31", "close": 23.76, "volume": 30656.0}, {"date": "2022-09-01", "close": 23.56, "volume": 29404.0}, {"date": "2022-09-02", "close": 23.31, "volume": 20747.0}, {"date": "2022-09-06", "close": 23.05, "volume": 26972.0}, {"date": "2022-09-07", "close": 23.52, "volume": 28209.0}, {"date": "2022-09-08", "close": 23.8, "volume": 21344.0}, {"date": "2022-09-09", "close": 24.09, "volume": 26240.0}, {"date": "2022-09-12", "close": 24.29, "volume": 23277.0}, {"date": "2022-09-13", "close": 23.41, "volume": 41020.0}, {"date": "2022-09-14", "close": 23.6, "volume": 72224.0}, {"date": "2022-09-15", "close": 23.63, "volume": 102014.0}, {"date": "2022-09-16", "close": 23.08, "volume": 201407.0}, {"date": "2022-09-19", "close": 23.81, "volume": 70113.0}, {"date": "2022-09-20", "close": 23.75, "volume": 68645.0}, {"date": "2022-09-21", "close": 23.56, "volume": 33959.0}, {"date": "2022-09-22", "close": 23.25, "volume": 26718.0}, {"date": "2022-09-23", "close": 22.59, "volume": 47488.0}, {"date": "2022-09-26", "close": 22.57, "volume": 59115.0}, {"date": "2022-09-27", "close": 21.99, "volume": 44277.0}, {"date": "2022-09-28", "close": 22.33, "volume": 52894.0}, {"date": "2022-09-29", "close": 22.07, "volume": 43037.0}, {"date": "2022-09-30", "close": 22.1, "volume": 42334.0}, {"date": "2022-10-03", "close": 22.3, "volume": 29047.0}, {"date": "2022-10-04", "close": 22.94, "volume": 35514.0}, {"date": "2022-10-05", "close": 22.68, "volume": 17152.0}, {"date": "2022-10-06", "close": 22.46, "volume": 16625.0}, {"date": "2022-10-07", "close": 22.06, "volume": 21671.0}, {"date": "2022-10-10", "close": 21.46, "volume": 36641.0}, {"date": "2022-10-11", "close": 21.3, "volume": 24194.0}, {"date": "2022-10-12", "close": 21.55, "volume": 17084.0}, {"date": "2022-10-13", "close": 22.4, "volume": 32975.0}, {"date": "2022-10-14", "close": 22.03, "volume": 20695.0}, {"date": "2022-10-17", "close": 22.42, "volume": 22415.0}, {"date": "2022-10-18", "close": 22.41, "volume": 22658.0}, {"date": "2022-10-19", "close": 22.41, "volume": 33493.0}, {"date": "2022-10-20", "close": 21.61, "volume": 21517.0}, {"date": "2022-10-21", "close": 21.92, "volume": 29805.0}, {"date": "2022-10-24", "close": 22.08, "volume": 14200.0}, {"date": "2022-10-25", "close": 22.3, "volume": 25488.0}, {"date": "2022-10-26", "close": 22.18, "volume": 27055.0}, {"date": "2022-10-27", "close": 21.82, "volume": 17066.0}, {"date": "2022-10-28", "close": 22.26, "volume": 30063.0}, {"date": "2022-10-31", "close": 22.3, "volume": 29870.0}, {"date": "2022-11-01", "close": 22.0, "volume": 14584.0}, {"date": "2022-11-02", "close": 21.62, "volume": 26069.0}, {"date": "2022-11-03", "close": 21.19, "volume": 16285.0}, {"date": "2022-11-04", "close": 21.7, "volume": 23172.0}, {"date": "2022-11-07", "close": 21.7, "volume": 20306.0}, {"date": "2022-11-08", "close": 21.69, "volume": 27352.0}, {"date": "2022-11-09", "close": 21.77, "volume": 150747.0}, {"date": "2022-11-10", "close": 23.95, "volume": 62219.0}, {"date": "2022-11-11", "close": 23.25, "volume": 44275.0}, {"date": "2022-11-14", "close": 22.99, "volume": 23159.0}, {"date": "2022-11-15", "close": 23.03, "volume": 24041.0}, {"date": "2022-11-16", "close": 23.01, "volume": 19318.0}, {"date": "2022-11-17", "close": 23.16, "volume": 22540.0}, {"date": "2022-11-18", "close": 23.35, "volume": 28355.0}, {"date": "2022-11-21", "close": 23.41, "volume": 15507.0}, {"date": "2022-11-22", "close": 23.55, "volume": 12193.0}, {"date": "2022-11-23", "close": 23.65, "volume": 15380.0}, {"date": "2022-11-25", "close": 23.46, "volume": 3470.0}, {"date": "2022-11-28", "close": 23.5, "volume": 15970.0}, {"date": "2022-11-29", "close": 23.35, "volume": 16789.0}, {"date": "2022-11-30", "close": 23.66, "volume": 37580.0}, {"date": "2022-12-01", "close": 23.51, "volume": 18749.0}, {"date": "2022-12-02", "close": 23.19, "volume": 34104.0}, {"date": "2022-12-05", "close": 22.85, "volume": 21009.0}, {"date": "2022-12-06", "close": 23.04, "volume": 93794.0}, {"date": "2022-12-07", "close": 23.06, "volume": 17805.0}, {"date": "2022-12-08", "close": 23.19, "volume": 13108.0}, {"date": "2022-12-09", "close": 23.15, "volume": 17157.0}, {"date": "2022-12-12", "close": 23.35, "volume": 18721.0}, {"date": "2022-12-13", "close": 23.54, "volume": 84710.0}, {"date": "2022-12-14", "close": 23.15, "volume": 33386.0}, {"date": "2022-12-15", "close": 22.85, "volume": 27672.0}, {"date": "2022-12-16", "close": 23.02, "volume": 171926.0}, {"date": "2022-12-19", "close": 23.0, "volume": 39495.0}, {"date": "2022-12-20", "close": 23.05, "volume": 22566.0}, {"date": "2022-12-21", "close": 23.45, "volume": 30053.0}, {"date": "2022-12-22", "close": 23.12, "volume": 25622.0}, {"date": "2022-12-23", "close": 23.29, "volume": 13580.0}, {"date": "2022-12-27", "close": 22.82, "volume": 44033.0}, {"date": "2022-12-28", "close": 22.8, "volume": 20968.0}, {"date": "2022-12-29", "close": 23.14, "volume": 39402.0}, {"date": "2022-12-30", "close": 23.35, "volume": 65337.0}, {"date": "2023-01-03", "close": 22.52, "volume": 46024.0}, {"date": "2023-01-04", "close": 22.61, "volume": 24821.0}, {"date": "2023-01-05", "close": 22.19, "volume": 14958.0}, {"date": "2023-01-06", "close": 22.98, "volume": 18748.0}, {"date": "2023-01-09", "close": 22.8, "volume": 13489.0}, {"date": "2023-01-10", "close": 23.18, "volume": 24723.0}, {"date": "2023-01-11", "close": 23.45, "volume": 18182.0}, {"date": "2023-01-12", "close": 23.55, "volume": 24155.0}, {"date": "2023-01-13", "close": 23.55, "volume": 19966.0}, {"date": "2023-01-17", "close": 23.29, "volume": 17744.0}, {"date": "2023-01-18", "close": 22.85, "volume": 10261.0}, {"date": "2023-01-19", "close": 22.44, "volume": 21406.0}, {"date": "2023-01-20", "close": 22.81, "volume": 22099.0}, {"date": "2023-01-23", "close": 22.97, "volume": 20112.0}, {"date": "2023-01-24", "close": 22.74, "volume": 15654.0}, {"date": "2023-01-25", "close": 22.5, "volume": 17491.0}, {"date": "2023-01-26", "close": 20.0, "volume": 169795.0}, {"date": "2023-01-27", "close": 20.02, "volume": 33936.0}, {"date": "2023-01-30", "close": 19.84, "volume": 35739.0}, {"date": "2023-01-31", "close": 20.58, "volume": 27956.0}, {"date": "2023-02-01", "close": 20.08, "volume": 51272.0}, {"date": "2023-02-02", "close": 20.48, "volume": 69553.0}, {"date": "2023-02-03", "close": 20.78, "volume": 23139.0}, {"date": "2023-02-06", "close": 20.28, "volume": 24452.0}, {"date": "2023-02-07", "close": 20.28, "volume": 37030.0}, {"date": "2023-02-08", "close": 20.11, "volume": 36036.0}, {"date": "2023-02-09", "close": 19.77, "volume": 15641.0}, {"date": "2023-02-10", "close": 19.9, "volume": 22682.0}, {"date": "2023-02-13", "close": 20.06, "volume": 29591.0}, {"date": "2023-02-14", "close": 19.89, "volume": 24202.0}, {"date": "2023-02-15", "close": 20.09, "volume": 14607.0}, {"date": "2023-02-16", "close": 20.05, "volume": 27548.0}, {"date": "2023-02-17", "close": 20.25, "volume": 21166.0}, {"date": "2023-02-21", "close": 19.74, "volume": 54948.0}, {"date": "2023-02-22", "close": 19.92, "volume": 22919.0}, {"date": "2023-02-23", "close": 19.79, "volume": 14601.0}, {"date": "2023-02-24", "close": 19.88, "volume": 15552.0}, {"date": "2023-02-27", "close": 19.9, "volume": 12905.0}, {"date": "2023-02-28", "close": 20.0, "volume": 34052.0}, {"date": "2023-03-01", "close": 19.88, "volume": 14267.0}, {"date": "2023-03-02", "close": 19.89, "volume": 19837.0}, {"date": "2023-03-03", "close": 19.88, "volume": 30256.0}, {"date": "2023-03-06", "close": 19.49, "volume": 78785.0}, {"date": "2023-03-07", "close": 19.12, "volume": 29768.0}, {"date": "2023-03-08", "close": 19.21, "volume": 41684.0}, {"date": "2023-03-09", "close": 18.67, "volume": 45175.0}, {"date": "2023-03-10", "close": 17.89, "volume": 69527.0}, {"date": "2023-03-13", "close": 16.59, "volume": 124111.0}, {"date": "2023-03-14", "close": 16.43, "volume": 98563.0}, {"date": "2023-03-15", "close": 16.59, "volume": 98436.0}, {"date": "2023-03-16", "close": 17.11, "volume": 67249.0}, {"date": "2023-03-17", "close": 16.44, "volume": 75721.0}, {"date": "2023-03-20", "close": 16.69, "volume": 51324.0}, {"date": "2023-03-21", "close": 17.03, "volume": 52060.0}, {"date": "2023-03-22", "close": 16.4, "volume": 36610.0}, {"date": "2023-03-23", "close": 16.16, "volume": 43498.0}, {"date": "2023-03-24", "close": 16.28, "volume": 98048.0}, {"date": "2023-03-27", "close": 16.31, "volume": 59745.0}, {"date": "2023-03-28", "close": 16.25, "volume": 48475.0}, {"date": "2023-03-29", "close": 16.17, "volume": 29337.0}, {"date": "2023-03-30", "close": 15.63, "volume": 41785.0}, {"date": "2023-03-31", "close": 16.05, "volume": 76220.0}, {"date": "2023-04-03", "close": 16.09, "volume": 32713.0}, {"date": "2023-04-04", "close": 15.8, "volume": 21579.0}, {"date": "2023-04-05", "close": 15.8, "volume": 20191.0}, {"date": "2023-04-06", "close": 16.07, "volume": 15551.0}, {"date": "2023-04-10", "close": 16.02, "volume": 30769.0}, {"date": "2023-04-11", "close": 16.18, "volume": 15513.0}, {"date": "2023-04-12", "close": 15.99, "volume": 29412.0}, {"date": "2023-04-13", "close": 15.82, "volume": 48348.0}, {"date": "2023-04-14", "close": 15.54, "volume": 36008.0}, {"date": "2023-04-17", "close": 15.74, "volume": 31172.0}, {"date": "2023-04-18", "close": 15.6, "volume": 38531.0}, {"date": "2023-04-19", "close": 15.63, "volume": 24125.0}, {"date": "2023-04-20", "close": 15.66, "volume": 19350.0}, {"date": "2023-04-21", "close": 15.48, "volume": 16256.0}, {"date": "2023-04-24", "close": 15.37, "volume": 25155.0}, {"date": "2023-04-25", "close": 14.72, "volume": 32871.0}, {"date": "2023-04-26", "close": 14.09, "volume": 43453.0}, {"date": "2023-04-27", "close": 14.77, "volume": 51473.0}, {"date": "2023-04-28", "close": 14.39, "volume": 29053.0}, {"date": "2023-05-01", "close": 14.34, "volume": 36330.0}, {"date": "2023-05-02", "close": 13.93, "volume": 57923.0}, {"date": "2023-05-03", "close": 13.7, "volume": 30271.0}, {"date": "2023-05-04", "close": 13.61, "volume": 47913.0}, {"date": "2023-05-05", "close": 13.9, "volume": 39814.0}, {"date": "2023-05-08", "close": 13.52, "volume": 30013.0}, {"date": "2023-05-09", "close": 13.625, "volume": 26108.0}, {"date": "2023-05-10", "close": 13.59, "volume": 35102.0}, {"date": "2023-05-11", "close": 13.78, "volume": 28787.0}, {"date": "2023-05-12", "close": 14.02, "volume": 30445.0}, {"date": "2023-05-15", "close": 14.32, "volume": 24848.0}, {"date": "2023-05-16", "close": 14.19, "volume": 26228.0}, {"date": "2023-05-17", "close": 14.64, "volume": 43068.0}, {"date": "2023-05-18", "close": 14.86, "volume": 43447.0}, {"date": "2023-05-19", "close": 14.81, "volume": 38771.0}, {"date": "2023-05-22", "close": 16.0, "volume": 69459.0}, {"date": "2023-05-23", "close": 16.56, "volume": 60039.0}, {"date": "2023-05-24", "close": 16.45, "volume": 53958.0}, {"date": "2023-05-25", "close": 16.37, "volume": 36931.0}, {"date": "2023-05-26", "close": 16.73, "volume": 33599.0}, {"date": "2023-05-30", "close": 17.13, "volume": 53963.0}, {"date": "2023-05-31", "close": 16.67, "volume": 28445.0}, {"date": "2023-06-01", "close": 16.72, "volume": 43133.0}, {"date": "2023-06-02", "close": 17.84, "volume": 62621.0}, {"date": "2023-06-05", "close": 17.26, "volume": 40558.0}, {"date": "2023-06-06", "close": 18.42, "volume": 74035.0}, {"date": "2023-06-07", "close": 19.04, "volume": 78923.0}, {"date": "2023-06-08", "close": 18.63, "volume": 33228.0}, {"date": "2023-06-09", "close": 18.44, "volume": 24260.0}, {"date": "2023-06-12", "close": 18.2, "volume": 36153.0}, {"date": "2023-06-13", "close": 18.35, "volume": 52441.0}, {"date": "2023-06-14", "close": 17.85, "volume": 36404.0}, {"date": "2023-06-15", "close": 18.31, "volume": 62474.0}, {"date": "2023-06-16", "close": 19.35, "volume": 314253.0}, {"date": "2023-06-20", "close": 18.58, "volume": 53074.0}, {"date": "2023-06-21", "close": 18.49, "volume": 45652.0}, {"date": "2023-06-22", "close": 18.27, "volume": 34307.0}, {"date": "2023-06-23", "close": 17.98, "volume": 404798.0}, {"date": "2023-06-26", "close": 18.33, "volume": 67974.0}, {"date": "2023-06-27", "close": 18.28, "volume": 41500.0}, {"date": "2023-06-28", "close": 18.27, "volume": 36026.0}, {"date": "2023-06-29", "close": 18.47, "volume": 31769.0}, {"date": "2023-06-30", "close": 17.98, "volume": 29912.0}, {"date": "2023-07-03", "close": 18.46, "volume": 21010.0}, {"date": "2023-07-05", "close": 17.87, "volume": 33136.0}, {"date": "2023-07-06", "close": 17.35, "volume": 35870.0}, {"date": "2023-07-07", "close": 17.83, "volume": 86682.0}, {"date": "2023-07-10", "close": 17.63, "volume": 45833.0}, {"date": "2023-07-11", "close": 17.6, "volume": 26315.0}, {"date": "2023-07-12", "close": 18.31, "volume": 44174.0}, {"date": "2023-07-13", "close": 18.4, "volume": 47752.0}, {"date": "2023-07-14", "close": 18.37, "volume": 37966.0}, {"date": "2023-07-17", "close": 18.57, "volume": 37455.0}, {"date": "2023-07-18", "close": 18.87, "volume": 31015.0}, {"date": "2023-07-19", "close": 19.1, "volume": 31710.0}, {"date": "2023-07-20", "close": 19.24, "volume": 29288.0}, {"date": "2023-07-21", "close": 18.63, "volume": 25136.0}, {"date": "2023-07-24", "close": 19.26, "volume": 22687.0}, {"date": "2023-07-25", "close": 19.23, "volume": 66184.0}, {"date": "2023-07-26", "close": 19.43, "volume": 48566.0}, {"date": "2023-07-27", "close": 19.59, "volume": 80619.0}, {"date": "2023-07-28", "close": 19.75, "volume": 21454.0}, {"date": "2023-07-31", "close": 19.78, "volume": 20039.0}, {"date": "2023-08-01", "close": 19.93, "volume": 23926.0}, {"date": "2023-08-02", "close": 19.76, "volume": 30980.0}, {"date": "2023-08-03", "close": 19.62, "volume": 24154.0}, {"date": "2023-08-04", "close": 19.79, "volume": 27619.0}, {"date": "2023-08-07", "close": 20.26, "volume": 21127.0}, {"date": "2023-08-08", "close": 20.25, "volume": 16105.0}, {"date": "2023-08-09", "close": 19.71, "volume": 18158.0}, {"date": "2023-08-10", "close": 19.54, "volume": 92092.0}, {"date": "2023-08-11", "close": 19.28, "volume": 41574.0}, {"date": "2023-08-14", "close": 19.23, "volume": 22421.0}, {"date": "2023-08-15", "close": 18.78, "volume": 30998.0}, {"date": "2023-08-16", "close": 18.41, "volume": 22969.0}, {"date": "2023-08-17", "close": 18.84, "volume": 17645.0}, {"date": "2023-08-18", "close": 18.82, "volume": 17700.0}, {"date": "2023-08-21", "close": 18.51, "volume": 9129.0}, {"date": "2023-08-22", "close": 18.29, "volume": 16271.0}, {"date": "2023-08-23", "close": 18.54, "volume": 17689.0}, {"date": "2023-08-24", "close": 18.48, "volume": 23718.0}, {"date": "2023-08-25", "close": 18.65, "volume": 16190.0}, {"date": "2023-08-28", "close": 18.77, "volume": 15818.0}, {"date": "2023-08-29", "close": 19.06, "volume": 19536.0}, {"date": "2023-08-30", "close": 19.12, "volume": 19609.0}, {"date": "2023-08-31", "close": 19.5, "volume": 25609.0}, {"date": "2023-09-01", "close": 20.15, "volume": 27113.0}, {"date": "2023-09-05", "close": 19.96, "volume": 37324.0}, {"date": "2023-09-06", "close": 19.68, "volume": 36159.0}, {"date": "2023-09-07", "close": 19.2, "volume": 89406.0}, {"date": "2023-09-08", "close": 17.99, "volume": 38988.0}, {"date": "2023-09-11", "close": 18.48, "volume": 15735.0}, {"date": "2023-09-12", "close": 18.88, "volume": 29278.0}, {"date": "2023-09-13", "close": 18.5, "volume": 15499.0}, {"date": "2023-09-14", "close": 18.98, "volume": 20687.0}, {"date": "2023-09-15", "close": 18.62, "volume": 85942.0}, {"date": "2023-09-18", "close": 17.89, "volume": 23573.0}, {"date": "2023-09-19", "close": 18.06, "volume": 10284.0}, {"date": "2023-09-20", "close": 17.79, "volume": 13602.0}, {"date": "2023-09-21", "close": 17.83, "volume": 20842.0}, {"date": "2023-09-22", "close": 17.74, "volume": 16937.0}, {"date": "2023-09-25", "close": 18.07, "volume": 15302.0}, {"date": "2023-09-26", "close": 17.87, "volume": 20606.0}, {"date": "2023-09-27", "close": 18.1, "volume": 31413.0}, {"date": "2023-09-28", "close": 18.0, "volume": 13300.0}, {"date": "2023-09-29", "close": 18.18, "volume": 40645.0}, {"date": "2023-10-02", "close": 17.77, "volume": 26987.0}, {"date": "2023-10-03", "close": 17.31, "volume": 22300.0}, {"date": "2023-10-04", "close": 17.54, "volume": 35742.0}, {"date": "2023-10-05", "close": 17.64, "volume": 29477.0}, {"date": "2023-10-06", "close": 17.75, "volume": 38400.0}, {"date": "2023-10-09", "close": 17.84, "volume": 32854.0}, {"date": "2023-10-10", "close": 18.2, "volume": 19872.0}, {"date": "2023-10-11", "close": 18.39, "volume": 22653.0}, {"date": "2023-10-12", "close": 18.05, "volume": 19614.0}, {"date": "2023-10-13", "close": 17.48, "volume": 37229.0}, {"date": "2023-10-16", "close": 17.68, "volume": 43808.0}, {"date": "2023-10-17", "close": 18.07, "volume": 36555.0}, {"date": "2023-10-18", "close": 17.76, "volume": 27418.0}, {"date": "2023-10-19", "close": 17.7, "volume": 20978.0}, {"date": "2023-10-20", "close": 17.68, "volume": 28136.0}, {"date": "2023-10-23", "close": 17.8, "volume": 39641.0}, {"date": "2023-10-24", "close": 17.52, "volume": 17820.0}, {"date": "2023-10-25", "close": 17.47, "volume": 33088.0}, {"date": "2023-10-26", "close": 17.76, "volume": 30998.0}, {"date": "2023-10-27", "close": 17.35, "volume": 26535.0}, {"date": "2023-10-30", "close": 17.23, "volume": 27792.0}, {"date": "2023-10-31", "close": 17.31, "volume": 32686.0}, {"date": "2023-11-01", "close": 17.4, "volume": 54495.0}, {"date": "2023-11-02", "close": 18.01, "volume": 54648.0}, {"date": "2023-11-03", "close": 18.02, "volume": 71040.0}, {"date": "2023-11-06", "close": 17.83, "volume": 19866.0}, {"date": "2023-11-07", "close": 17.86, "volume": 41035.0}, {"date": "2023-11-08", "close": 17.58, "volume": 34770.0}, {"date": "2023-11-09", "close": 17.42, "volume": 31371.0}, {"date": "2023-11-10", "close": 17.5, "volume": 44882.0}, {"date": "2023-11-13", "close": 17.63, "volume": 30833.0}, {"date": "2023-11-14", "close": 19.12, "volume": 91560.0}, {"date": "2023-11-15", "close": 19.25, "volume": 45239.0}, {"date": "2023-11-16", "close": 19.01, "volume": 19040.0}, {"date": "2023-11-17", "close": 19.03, "volume": 31523.0}, {"date": "2023-11-20", "close": 18.71, "volume": 19399.0}, {"date": "2023-11-21", "close": 18.38, "volume": 14470.0}, {"date": "2023-11-22", "close": 18.48, "volume": 13196.0}, {"date": "2023-11-24", "close": 18.62, "volume": 6121.0}, {"date": "2023-11-27", "close": 18.56, "volume": 18767.0}, {"date": "2023-11-28", "close": 18.12, "volume": 11676.0}, {"date": "2023-11-29", "close": 18.32, "volume": 14147.0}, {"date": "2023-11-30", "close": 18.27, "volume": 17412.0}, {"date": "2023-12-01", "close": 18.74, "volume": 38853.0}, {"date": "2023-12-04", "close": 18.83, "volume": 53626.0}, {"date": "2023-12-05", "close": 18.7, "volume": 22329.0}, {"date": "2023-12-06", "close": 18.81, "volume": 55400.0}, {"date": "2023-12-07", "close": 19.13, "volume": 26629.0}, {"date": "2023-12-08", "close": 19.06, "volume": 26644.0}, {"date": "2023-12-11", "close": 19.08, "volume": 37764.0}, {"date": "2023-12-12", "close": 19.19, "volume": 37691.0}, {"date": "2023-12-13", "close": 20.87, "volume": 136976.0}, {"date": "2023-12-14", "close": 21.25, "volume": 123450.0}, {"date": "2023-12-15", "close": 22.55, "volume": 227774.0}, {"date": "2023-12-18", "close": 21.91, "volume": 63782.0}, {"date": "2023-12-19", "close": 22.06, "volume": 58626.0}, {"date": "2023-12-20", "close": 21.92, "volume": 68549.0}, {"date": "2023-12-21", "close": 22.39, "volume": 95423.0}, {"date": "2023-12-22", "close": 22.5, "volume": 113163.0}, {"date": "2023-12-26", "close": 22.7, "volume": 69859.0}, {"date": "2023-12-27", "close": 22.81, "volume": 44270.0}, {"date": "2023-12-28", "close": 22.56, "volume": 24168.0}, {"date": "2023-12-29", "close": 22.39, "volume": 62652.0}, {"date": "2024-01-02", "close": 22.09, "volume": 57527.0}, {"date": "2024-01-03", "close": 21.6, "volume": 47054.0}, {"date": "2024-01-04", "close": 21.7, "volume": 38921.0}, {"date": "2024-01-05", "close": 21.48, "volume": 79498.0}, {"date": "2024-01-08", "close": 21.58, "volume": 61276.0}, {"date": "2024-01-09", "close": 21.4, "volume": 34073.0}, {"date": "2024-01-10", "close": 21.57, "volume": 49480.0}, {"date": "2024-01-11", "close": 21.41, "volume": 43356.0}, {"date": "2024-01-12", "close": 21.06, "volume": 37761.0}, {"date": "2024-01-16", "close": 20.62, "volume": 37243.0}, {"date": "2024-01-17", "close": 20.71, "volume": 36650.0}, {"date": "2024-01-18", "close": 20.89, "volume": 22301.0}, {"date": "2024-01-19", "close": 21.04, "volume": 27599.0}, {"date": "2024-01-22", "close": 21.71, "volume": 33313.0}, {"date": "2024-01-23", "close": 21.66, "volume": 32690.0}, {"date": "2024-01-24", "close": 21.74, "volume": 27970.0}, {"date": "2024-01-25", "close": 23.01, "volume": 134590.0}, {"date": "2024-01-26", "close": 23.42, "volume": 31304.0}, {"date": "2024-01-29", "close": 24.0, "volume": 42133.0}, {"date": "2024-01-30", "close": 24.5, "volume": 161480.0}, {"date": "2024-01-31", "close": 22.71, "volume": 59616.0}, {"date": "2024-02-01", "close": 23.28, "volume": 131914.0}, {"date": "2024-02-02", "close": 22.51, "volume": 33443.0}, {"date": "2024-02-05", "close": 22.25, "volume": 60469.0}, {"date": "2024-02-06", "close": 22.23, "volume": 74422.0}, {"date": "2024-02-07", "close": 22.05, "volume": 42883.0}, {"date": "2024-02-08", "close": 22.24, "volume": 39301.0}, {"date": "2024-02-09", "close": 22.49, "volume": 28189.0}, {"date": "2024-02-12", "close": 23.17, "volume": 53673.0}, {"date": "2024-02-13", "close": 21.61, "volume": 53510.0}, {"date": "2024-02-14", "close": 21.87, "volume": 33439.0}, {"date": "2024-02-15", "close": 22.98, "volume": 64463.0}, {"date": "2024-02-16", "close": 22.86, "volume": 35543.0}, {"date": "2024-02-20", "close": 22.25, "volume": 13536.0}, {"date": "2024-02-21", "close": 22.24, "volume": 17675.0}, {"date": "2024-02-22", "close": 21.72, "volume": 32233.0}, {"date": "2024-02-23", "close": 21.73, "volume": 12539.0}, {"date": "2024-02-26", "close": 21.84, "volume": 28583.0}, {"date": "2024-02-27", "close": 21.78, "volume": 31708.0}, {"date": "2024-02-28", "close": 21.55, "volume": 20885.0}, {"date": "2024-02-29", "close": 21.81, "volume": 49181.0}, {"date": "2024-03-01", "close": 21.7, "volume": 38074.0}, {"date": "2024-03-04", "close": 21.89, "volume": 51375.0}, {"date": "2024-03-05", "close": 22.0, "volume": 40004.0}, {"date": "2024-03-06", "close": 22.0, "volume": 37737.0}, {"date": "2024-03-07", "close": 22.0, "volume": 45414.0}, {"date": "2024-03-08", "close": 22.12, "volume": 27160.0}, {"date": "2024-03-11", "close": 22.0, "volume": 35149.0}, {"date": "2024-03-12", "close": 22.26, "volume": 35000.0}, {"date": "2024-03-13", "close": 22.17, "volume": 45654.0}, {"date": "2024-03-14", "close": 21.42, "volume": 45479.0}, {"date": "2024-03-15", "close": 21.12, "volume": 114196.0}, {"date": "2024-03-18", "close": 20.82, "volume": 32961.0}, {"date": "2024-03-19", "close": 20.92, "volume": 14280.0}, {"date": "2024-03-20", "close": 21.91, "volume": 27531.0}, {"date": "2024-03-21", "close": 21.98, "volume": 36461.0}, {"date": "2024-03-22", "close": 21.34, "volume": 16704.0}, {"date": "2024-03-25", "close": 21.45, "volume": 14905.0}, {"date": "2024-03-26", "close": 21.12, "volume": 24760.0}, {"date": "2024-03-27", "close": 21.72, "volume": 34339.0}, {"date": "2024-03-28", "close": 21.83, "volume": 32962.0}, {"date": "2024-04-01", "close": 21.39, "volume": 17606.0}, {"date": "2024-04-02", "close": 20.94, "volume": 19006.0}, {"date": "2024-04-03", "close": 21.08, "volume": 24037.0}, {"date": "2024-04-04", "close": 20.93, "volume": 26732.0}, {"date": "2024-04-05", "close": 20.85, "volume": 13584.0}, {"date": "2024-04-08", "close": 21.08, "volume": 8728.0}, {"date": "2024-04-09", "close": 20.85, "volume": 11075.0}, {"date": "2024-04-10", "close": 19.9, "volume": 52285.0}, {"date": "2024-04-11", "close": 19.97, "volume": 21564.0}, {"date": "2024-04-12", "close": 20.0, "volume": 34149.0}, {"date": "2024-04-15", "close": 19.94, "volume": 29899.0}, {"date": "2024-04-16", "close": 19.95, "volume": 26202.0}, {"date": "2024-04-17", "close": 19.92, "volume": 22658.0}, {"date": "2024-04-18", "close": 19.9, "volume": 41394.0}, {"date": "2024-04-19", "close": 20.75, "volume": 81598.0}, {"date": "2024-04-22", "close": 21.14, "volume": 16406.0}, {"date": "2024-04-23", "close": 20.98, "volume": 22703.0}, {"date": "2024-04-24", "close": 21.0, "volume": 30425.0}, {"date": "2024-04-25", "close": 20.54, "volume": 79003.0}, {"date": "2024-04-26", "close": 20.3, "volume": 24403.0}, {"date": "2024-04-29", "close": 20.04, "volume": 50065.0}, {"date": "2024-04-30", "close": 19.7, "volume": 58208.0}, {"date": "2024-05-01", "close": 19.79, "volume": 47689.0}, {"date": "2024-05-02", "close": 19.79, "volume": 41874.0}, {"date": "2024-05-03", "close": 19.96, "volume": 35809.0}, {"date": "2024-05-06", "close": 20.07, "volume": 60408.0}, {"date": "2024-05-07", "close": 20.18, "volume": 199509.0}, {"date": "2024-05-08", "close": 20.25, "volume": 86164.0}, {"date": "2024-05-09", "close": 20.44, "volume": 52057.0}, {"date": "2024-05-10", "close": 20.37, "volume": 25358.0}, {"date": "2024-05-13", "close": 20.54, "volume": 19315.0}, {"date": "2024-05-14", "close": 20.69, "volume": 27930.0}, {"date": "2024-05-15", "close": 19.73, "volume": 241445.0}, {"date": "2024-05-16", "close": 19.74, "volume": 196037.0}, {"date": "2024-05-17", "close": 19.75, "volume": 114688.0}, {"date": "2024-05-20", "close": 19.54, "volume": 81227.0}, {"date": "2024-05-21", "close": 19.68, "volume": 51329.0}, {"date": "2024-05-22", "close": 19.27, "volume": 62408.0}, {"date": "2024-05-23", "close": 19.25, "volume": 58237.0}, {"date": "2024-05-24", "close": 19.53, "volume": 95847.0}, {"date": "2024-05-28", "close": 19.24, "volume": 86620.0}, {"date": "2024-05-29", "close": 18.73, "volume": 60475.0}, {"date": "2024-05-30", "close": 19.18, "volume": 48763.0}, {"date": "2024-05-31", "close": 19.34, "volume": 45192.0}, {"date": "2024-06-03", "close": 19.26, "volume": 51765.0}, {"date": "2024-06-04", "close": 19.17, "volume": 63364.0}, {"date": "2024-06-05", "close": 19.2, "volume": 67394.0}, {"date": "2024-06-06", "close": 19.01, "volume": 31650.0}, {"date": "2024-06-07", "close": 18.77, "volume": 51705.0}, {"date": "2024-06-10", "close": 18.55, "volume": 28508.0}, {"date": "2024-06-11", "close": 18.74, "volume": 133896.0}, {"date": "2024-06-12", "close": 18.72, "volume": 74399.0}, {"date": "2024-06-13", "close": 18.8, "volume": 50712.0}, {"date": "2024-06-14", "close": 18.38, "volume": 27480.0}, {"date": "2024-06-17", "close": 18.5, "volume": 24767.0}, {"date": "2024-06-18", "close": 18.69, "volume": 42499.0}, {"date": "2024-06-20", "close": 18.53, "volume": 36457.0}, {"date": "2024-06-21", "close": 18.23, "volume": 80631.0}, {"date": "2024-06-24", "close": 18.39, "volume": 101072.0}, {"date": "2024-06-25", "close": 18.56, "volume": 25543.0}, {"date": "2024-06-26", "close": 18.44, "volume": 45459.0}, {"date": "2024-06-27", "close": 18.38, "volume": 81477.0}, {"date": "2024-06-28", "close": 19.61, "volume": 426042.0}, {"date": "2024-07-01", "close": 19.33, "volume": 65160.0}, {"date": "2024-07-02", "close": 19.54, "volume": 25286.0}, {"date": "2024-07-03", "close": 19.1, "volume": 9401.0}, {"date": "2024-07-05", "close": 18.54, "volume": 41265.0}, {"date": "2024-07-08", "close": 18.74, "volume": 25079.0}, {"date": "2024-07-09", "close": 18.92, "volume": 14198.0}, {"date": "2024-07-10", "close": 19.35, "volume": 37389.0}, {"date": "2024-07-11", "close": 20.62, "volume": 78383.0}, {"date": "2024-07-12", "close": 20.44, "volume": 41864.0}, {"date": "2024-07-15", "close": 21.23, "volume": 66446.0}, {"date": "2024-07-16", "close": 21.86, "volume": 106786.0}, {"date": "2024-07-17", "close": 21.99, "volume": 68253.0}, {"date": "2024-07-18", "close": 21.52, "volume": 46225.0}, {"date": "2024-07-19", "close": 21.44, "volume": 20449.0}, {"date": "2024-07-22", "close": 22.27, "volume": 65072.0}, {"date": "2024-07-23", "close": 22.27, "volume": 64751.0}, {"date": "2024-07-24", "close": 21.94, "volume": 66190.0}, {"date": "2024-07-25", "close": 22.0, "volume": 46073.0}, {"date": "2024-07-26", "close": 22.09, "volume": 78915.0}, {"date": "2024-07-29", "close": 22.2, "volume": 60561.0}, {"date": "2024-07-30", "close": 22.29, "volume": 34353.0}, {"date": "2024-07-31", "close": 22.45, "volume": 140585.0}, {"date": "2024-08-01", "close": 21.5, "volume": 58582.0}, {"date": "2024-08-02", "close": 20.91, "volume": 59538.0}, {"date": "2024-08-05", "close": 20.0, "volume": 45764.0}, {"date": "2024-08-06", "close": 20.48, "volume": 47602.0}, {"date": "2024-08-07", "close": 20.41, "volume": 59528.0}, {"date": "2024-08-08", "close": 20.84, "volume": 25413.0}, {"date": "2024-08-09", "close": 20.96, "volume": 53195.0}, {"date": "2024-08-12", "close": 20.65, "volume": 37633.0}, {"date": "2024-08-13", "close": 20.99, "volume": 35330.0}, {"date": "2024-08-14", "close": 20.87, "volume": 30695.0}, {"date": "2024-08-15", "close": 21.32, "volume": 32392.0}, {"date": "2024-08-16", "close": 21.75, "volume": 29493.0}, {"date": "2024-08-19", "close": 21.85, "volume": 27545.0}, {"date": "2024-08-20", "close": 21.39, "volume": 31832.0}, {"date": "2024-08-21", "close": 21.49, "volume": 16325.0}, {"date": "2024-08-22", "close": 21.53, "volume": 17332.0}, {"date": "2024-08-23", "close": 22.48, "volume": 51209.0}, {"date": "2024-08-26", "close": 22.07, "volume": 69104.0}, {"date": "2024-08-27", "close": 22.09, "volume": 22125.0}, {"date": "2024-08-28", "close": 22.23, "volume": 24973.0}, {"date": "2024-08-29", "close": 22.5, "volume": 22164.0}, {"date": "2024-08-30", "close": 22.45, "volume": 17552.0}, {"date": "2024-09-03", "close": 22.26, "volume": 28070.0}, {"date": "2024-09-04", "close": 21.54, "volume": 42875.0}, {"date": "2024-09-05", "close": 21.44, "volume": 15796.0}, {"date": "2024-09-06", "close": 21.25, "volume": 28992.0}, {"date": "2024-09-09", "close": 21.32, "volume": 40709.0}, {"date": "2024-09-10", "close": 21.32, "volume": 29475.0}, {"date": "2024-09-11", "close": 21.04, "volume": 31183.0}, {"date": "2024-09-12", "close": 21.12, "volume": 16453.0}, {"date": "2024-09-13", "close": 21.52, "volume": 29440.0}, {"date": "2024-09-16", "close": 21.57, "volume": 42484.0}, {"date": "2024-09-17", "close": 21.94, "volume": 50201.0}, {"date": "2024-09-18", "close": 22.44, "volume": 57764.0}, {"date": "2024-09-19", "close": 22.83, "volume": 33763.0}, {"date": "2024-09-20", "close": 22.06, "volume": 122831.0}, {"date": "2024-09-23", "close": 21.81, "volume": 28401.0}, {"date": "2024-09-24", "close": 21.83, "volume": 22979.0}, {"date": "2024-09-25", "close": 21.82, "volume": 32331.0}, {"date": "2024-09-26", "close": 21.93, "volume": 28132.0}, {"date": "2024-09-27", "close": 22.31, "volume": 70220.0}, {"date": "2024-09-30", "close": 22.88, "volume": 71141.0}, {"date": "2024-10-01", "close": 21.96, "volume": 63801.0}, {"date": "2024-10-02", "close": 22.06, "volume": 42770.0}, {"date": "2024-10-03", "close": 22.1, "volume": 32212.0}, {"date": "2024-10-04", "close": 22.69, "volume": 59575.0}, {"date": "2024-10-07", "close": 22.79, "volume": 51377.0}, {"date": "2024-10-08", "close": 22.9, "volume": 159500.0}, {"date": "2024-10-09", "close": 22.28, "volume": 1002825.0}, {"date": "2024-10-10", "close": 22.7, "volume": 276476.0}, {"date": "2024-10-11", "close": 23.23, "volume": 155866.0}, {"date": "2024-10-14", "close": 23.53, "volume": 84618.0}, {"date": "2024-10-15", "close": 23.73, "volume": 117725.0}, {"date": "2024-10-16", "close": 24.15, "volume": 95598.0}, {"date": "2024-10-17", "close": 24.36, "volume": 52656.0}, {"date": "2024-10-18", "close": 24.16, "volume": 84568.0}, {"date": "2024-10-21", "close": 23.35, "volume": 79399.0}, {"date": "2024-10-22", "close": 23.49, "volume": 40320.0}, {"date": "2024-10-23", "close": 23.65, "volume": 51347.0}, {"date": "2024-10-24", "close": 23.57, "volume": 48969.0}, {"date": "2024-10-25", "close": 23.22, "volume": 54298.0}, {"date": "2024-10-28", "close": 23.89, "volume": 72455.0}, {"date": "2024-10-29", "close": 23.68, "volume": 50132.0}, {"date": "2024-10-30", "close": 20.4, "volume": 131903.0}, {"date": "2024-10-31", "close": 20.23, "volume": 83516.0}, {"date": "2024-11-01", "close": 20.12, "volume": 79691.0}, {"date": "2024-11-04", "close": 20.08, "volume": 54872.0}, {"date": "2024-11-05", "close": 20.91, "volume": 75925.0}, {"date": "2024-11-06", "close": 22.33, "volume": 236433.0}, {"date": "2024-11-07", "close": 22.23, "volume": 84368.0}, {"date": "2024-11-08", "close": 22.68, "volume": 62316.0}, {"date": "2024-11-11", "close": 23.17, "volume": 77663.0}, {"date": "2024-11-12", "close": 23.19, "volume": 90930.0}, {"date": "2024-11-13", "close": 22.64, "volume": 101023.0}, {"date": "2024-11-14", "close": 22.15, "volume": 49542.0}, {"date": "2024-11-15", "close": 22.09, "volume": 113962.0}, {"date": "2024-11-18", "close": 21.82, "volume": 44241.0}, {"date": "2024-11-19", "close": 21.7, "volume": 35356.0}, {"date": "2024-11-20", "close": 21.5, "volume": 64283.0}, {"date": "2024-11-21", "close": 21.89, "volume": 70913.0}, {"date": "2024-11-22", "close": 22.11, "volume": 44452.0}, {"date": "2024-11-25", "close": 22.14, "volume": 58474.0}, {"date": "2024-11-26", "close": 21.98, "volume": 132125.0}, {"date": "2024-11-27", "close": 21.89, "volume": 79679.0}, {"date": "2024-11-29", "close": 22.04, "volume": 33853.0}, {"date": "2024-12-02", "close": 22.22, "volume": 49621.0}, {"date": "2024-12-03", "close": 21.8, "volume": 49343.0}, {"date": "2024-12-04", "close": 21.83, "volume": 57648.0}, {"date": "2024-12-05", "close": 21.87, "volume": 35600.0}, {"date": "2024-12-06", "close": 21.91, "volume": 32134.0}, {"date": "2024-12-09", "close": 21.73, "volume": 38048.0}, {"date": "2024-12-10", "close": 22.07, "volume": 72654.0}, {"date": "2024-12-11", "close": 22.02, "volume": 287049.0}, {"date": "2024-12-12", "close": 21.84, "volume": 50068.0}, {"date": "2024-12-13", "close": 22.04, "volume": 67554.0}, {"date": "2024-12-16", "close": 21.92, "volume": 83738.0}, {"date": "2024-12-17", "close": 21.43, "volume": 77680.0}, {"date": "2024-12-18", "close": 20.225, "volume": 93117.0}, {"date": "2024-12-19", "close": 19.82, "volume": 161325.0}, {"date": "2024-12-20", "close": 19.99, "volume": 294216.0}, {"date": "2024-12-23", "close": 19.78, "volume": 49342.0}, {"date": "2024-12-24", "close": 19.7, "volume": 36318.0}, {"date": "2024-12-26", "close": 19.77, "volume": 93853.0}, {"date": "2024-12-27", "close": 19.22, "volume": 66334.0}, {"date": "2024-12-30", "close": 19.03, "volume": 29505.0}, {"date": "2024-12-31", "close": 19.24, "volume": 101889.0}, {"date": "2025-01-02", "close": 19.14, "volume": 92883.0}, {"date": "2025-01-03", "close": 19.23, "volume": 84369.0}, {"date": "2025-01-06", "close": 19.0, "volume": 65477.0}, {"date": "2025-01-07", "close": 18.95, "volume": 74873.0}, {"date": "2025-01-08", "close": 18.96, "volume": 47570.0}, {"date": "2025-01-10", "close": 18.5, "volume": 138550.0}, {"date": "2025-01-13", "close": 18.7, "volume": 59460.0}, {"date": "2025-01-14", "close": 19.28, "volume": 89848.0}, {"date": "2025-01-15", "close": 19.49, "volume": 125709.0}, {"date": "2025-01-16", "close": 19.38, "volume": 127806.0}, {"date": "2025-01-17", "close": 19.62, "volume": 234773.0}, {"date": "2025-01-21", "close": 20.29, "volume": 96671.0}, {"date": "2025-01-22", "close": 20.14, "volume": 74012.0}, {"date": "2025-01-23", "close": 19.93, "volume": 63809.0}, {"date": "2025-01-24", "close": 19.83, "volume": 33653.0}, {"date": "2025-01-27", "close": 20.22, "volume": 92790.0}, {"date": "2025-01-28", "close": 20.18, "volume": 39734.0}, {"date": "2025-01-29", "close": 20.95, "volume": 113934.0}, {"date": "2025-01-30", "close": 21.37, "volume": 83899.0}, {"date": "2025-01-31", "close": 21.14, "volume": 83975.0}, {"date": "2025-02-03", "close": 21.32, "volume": 161165.0}, {"date": "2025-02-04", "close": 21.72, "volume": 54288.0}, {"date": "2025-02-05", "close": 21.77, "volume": 77844.0}, {"date": "2025-02-06", "close": 21.92, "volume": 53157.0}, {"date": "2025-02-07", "close": 21.62, "volume": 44382.0}, {"date": "2025-02-10", "close": 21.56, "volume": 47300.0}, {"date": "2025-02-11", "close": 21.92, "volume": 48170.0}, {"date": "2025-02-12", "close": 21.38, "volume": 52014.0}, {"date": "2025-02-13", "close": 21.48, "volume": 45642.0}, {"date": "2025-02-14", "close": 21.42, "volume": 39000.0}, {"date": "2025-02-18", "close": 21.82, "volume": 169398.0}, {"date": "2025-02-19", "close": 21.3, "volume": 40039.0}, {"date": "2025-02-20", "close": 21.28, "volume": 32059.0}, {"date": "2025-02-21", "close": 20.63, "volume": 138476.0}, {"date": "2025-02-24", "close": 20.59, "volume": 41030.0}, {"date": "2025-02-25", "close": 20.64, "volume": 80365.0}, {"date": "2025-02-26", "close": 20.42, "volume": 54019.0}, {"date": "2025-02-27", "close": 20.27, "volume": 43971.0}, {"date": "2025-02-28", "close": 20.37, "volume": 58745.0}, {"date": "2025-03-03", "close": 20.3, "volume": 58137.0}, {"date": "2025-03-04", "close": 19.64, "volume": 44005.0}, {"date": "2025-03-05", "close": 19.4, "volume": 69160.0}, {"date": "2025-03-06", "close": 19.38, "volume": 40829.0}, {"date": "2025-03-07", "close": 19.36, "volume": 38690.0}, {"date": "2025-03-10", "close": 18.79, "volume": 49216.0}, {"date": "2025-03-11", "close": 18.56, "volume": 56654.0}, {"date": "2025-03-12", "close": 18.47, "volume": 65863.0}, {"date": "2025-03-13", "close": 18.23, "volume": 39526.0}, {"date": "2025-03-14", "close": 18.29, "volume": 85792.0}, {"date": "2025-03-17", "close": 18.42, "volume": 74332.0}, {"date": "2025-03-18", "close": 18.45, "volume": 46084.0}, {"date": "2025-03-19", "close": 18.59, "volume": 108293.0}, {"date": "2025-03-20", "close": 18.58, "volume": 62141.0}, {"date": "2025-03-21", "close": 18.6, "volume": 140257.0}, {"date": "2025-03-24", "close": 18.84, "volume": 59233.0}, {"date": "2025-03-25", "close": 18.42, "volume": 49260.0}, {"date": "2025-03-26", "close": 18.63, "volume": 36202.0}, {"date": "2025-03-27", "close": 18.7, "volume": 34455.0}, {"date": "2025-03-28", "close": 18.3, "volume": 38975.0}, {"date": "2025-03-31", "close": 18.46, "volume": 62754.0}, {"date": "2025-04-01", "close": 18.43, "volume": 36721.0}, {"date": "2025-04-02", "close": 18.42, "volume": 50632.0}, {"date": "2025-04-03", "close": 17.17, "volume": 109362.0}, {"date": "2025-04-04", "close": 16.6, "volume": 148089.0}, {"date": "2025-04-07", "close": 16.47, "volume": 168460.0}, {"date": "2025-04-08", "close": 16.23, "volume": 104450.0}, {"date": "2025-04-09", "close": 16.88, "volume": 144525.0}, {"date": "2025-04-10", "close": 16.13, "volume": 68404.0}, {"date": "2025-04-11", "close": 16.11, "volume": 97187.0}, {"date": "2025-04-14", "close": 16.44, "volume": 70435.0}, {"date": "2025-04-15", "close": 16.78, "volume": 49903.0}, {"date": "2025-04-16", "close": 16.67, "volume": 50865.0}, {"date": "2025-04-17", "close": 17.0, "volume": 71766.0}, {"date": "2025-04-21", "close": 16.74, "volume": 55474.0}, {"date": "2025-04-22", "close": 17.39, "volume": 68294.0}, {"date": "2025-04-23", "close": 17.67, "volume": 63794.0}, {"date": "2025-04-24", "close": 17.84, "volume": 57189.0}, {"date": "2025-04-25", "close": 17.72, "volume": 43373.0}, {"date": "2025-04-28", "close": 17.76, "volume": 49666.0}, {"date": "2025-04-29", "close": 20.12, "volume": 133124.0}, {"date": "2025-04-30", "close": 19.88, "volume": 82899.0}, {"date": "2025-05-01", "close": 20.1, "volume": 92158.0}, {"date": "2025-05-02", "close": 20.64, "volume": 106844.0}, {"date": "2025-05-05", "close": 20.97, "volume": 108228.0}, {"date": "2025-05-06", "close": 21.07, "volume": 73910.0}, {"date": "2025-05-07", "close": 21.02, "volume": 101475.0}, {"date": "2025-05-08", "close": 21.22, "volume": 88481.0}, {"date": "2025-05-09", "close": 21.27, "volume": 128442.0}, {"date": "2025-05-12", "close": 22.02, "volume": 222072.0}, {"date": "2025-05-13", "close": 22.32, "volume": 81499.0}, {"date": "2025-05-14", "close": 22.16, "volume": 79854.0}, {"date": "2025-05-15", "close": 22.25, "volume": 82630.0}, {"date": "2025-05-16", "close": 22.0, "volume": 90849.0}, {"date": "2025-05-19", "close": 22.12, "volume": 71095.0}, {"date": "2025-05-20", "close": 21.93, "volume": 82251.0}, {"date": "2025-05-21", "close": 21.24, "volume": 89149.0}, {"date": "2025-05-22", "close": 20.97, "volume": 71493.0}, {"date": "2025-05-23", "close": 20.77, "volume": 50991.0}, {"date": "2025-05-27", "close": 21.09, "volume": 53591.0}, {"date": "2025-05-28", "close": 20.97, "volume": 56303.0}, {"date": "2025-05-29", "close": 21.08, "volume": 35260.0}, {"date": "2025-05-30", "close": 21.01, "volume": 86526.0}, {"date": "2025-06-02", "close": 20.87, "volume": 56361.0}, {"date": "2025-06-03", "close": 21.09, "volume": 43318.0}, {"date": "2025-06-04", "close": 20.93, "volume": 65278.0}, {"date": "2025-06-05", "close": 21.06, "volume": 71476.0}, {"date": "2025-06-06", "close": 21.35, "volume": 53094.0}, {"date": "2025-06-09", "close": 21.51, "volume": 56344.0}, {"date": "2025-06-10", "close": 21.76, "volume": 74648.0}, {"date": "2025-06-11", "close": 21.62, "volume": 66220.0}, {"date": "2025-06-12", "close": 21.57, "volume": 53528.0}, {"date": "2025-06-13", "close": 20.95, "volume": 69697.0}, {"date": "2025-06-16", "close": 21.05, "volume": 96627.0}, {"date": "2025-06-17", "close": 20.92, "volume": 63388.0}, {"date": "2025-06-18", "close": 21.06, "volume": 48945.0}, {"date": "2025-06-20", "close": 21.1, "volume": 114598.0}, {"date": "2025-06-23", "close": 21.64, "volume": 63477.0}, {"date": "2025-06-24", "close": 21.98, "volume": 54282.0}, {"date": "2025-06-25", "close": 21.84, "volume": 39248.0}, {"date": "2025-06-26", "close": 22.26, "volume": 43820.0}, {"date": "2025-06-27", "close": 21.93, "volume": 227941.0}, {"date": "2025-06-30", "close": 21.64, "volume": 64721.0}, {"date": "2025-07-01", "close": 22.17, "volume": 153701.0}, {"date": "2025-07-02", "close": 22.43, "volume": 62893.0}, {"date": "2025-07-03", "close": 22.84, "volume": 62642.0}, {"date": "2025-07-07", "close": 22.41, "volume": 77404.0}, {"date": "2025-07-08", "close": 22.54, "volume": 62087.0}, {"date": "2025-07-09", "close": 22.58, "volume": 35274.0}, {"date": "2025-07-10", "close": 22.73, "volume": 65477.0}, {"date": "2025-07-11", "close": 22.36, "volume": 48517.0}, {"date": "2025-07-14", "close": 22.56, "volume": 28530.0}, {"date": "2025-07-15", "close": 21.82, "volume": 69727.0}, {"date": "2025-07-16", "close": 22.15, "volume": 50688.0}, {"date": "2025-07-17", "close": 22.33, "volume": 75908.0}, {"date": "2025-07-18", "close": 22.06, "volume": 50102.0}, {"date": "2025-07-21", "close": 22.03, "volume": 42209.0}, {"date": "2025-07-22", "close": 22.12, "volume": 56957.0}, {"date": "2025-07-23", "close": 22.26, "volume": 46468.0}, {"date": "2025-07-24", "close": 21.64, "volume": 38581.0}, {"date": "2025-07-25", "close": 21.72, "volume": 72735.0}, {"date": "2025-07-28", "close": 23.07, "volume": 191660.0}, {"date": "2025-07-29", "close": 22.49, "volume": 110035.0}, {"date": "2025-07-30", "close": 21.69, "volume": 83565.0}, {"date": "2025-07-31", "close": 21.14, "volume": 99701.0}, {"date": "2025-08-01", "close": 20.44, "volume": 99109.0}, {"date": "2025-08-04", "close": 20.97, "volume": 132226.0}, {"date": "2025-08-05", "close": 20.98, "volume": 91514.0}, {"date": "2025-08-06", "close": 20.83, "volume": 75155.0}, {"date": "2025-08-07", "close": 20.49, "volume": 58057.0}, {"date": "2025-08-08", "close": 20.74, "volume": 80656.0}, {"date": "2025-08-11", "close": 20.72, "volume": 53693.0}, {"date": "2025-08-12", "close": 21.51, "volume": 130216.0}, {"date": "2025-08-13", "close": 21.96, "volume": 116588.0}, {"date": "2025-08-14", "close": 22.01, "volume": 114079.0}, {"date": "2025-08-15", "close": 21.6, "volume": 216807.0}, {"date": "2025-08-18", "close": 21.56, "volume": 51475.0}, {"date": "2025-08-19", "close": 21.5, "volume": 50229.0}, {"date": "2025-08-20", "close": 21.6, "volume": 70094.0}, {"date": "2025-08-21", "close": 21.44, "volume": 51710.0}, {"date": "2025-08-22", "close": 22.48, "volume": 176532.0}, {"date": "2025-08-25", "close": 22.23, "volume": 48551.0}, {"date": "2025-08-26", "close": 22.45, "volume": 42501.0}, {"date": "2025-08-27", "close": 22.47, "volume": 40652.0}, {"date": "2025-08-28", "close": 22.28, "volume": 83087.0}, {"date": "2025-08-29", "close": 22.27, "volume": 49773.0}, {"date": "2025-09-02", "close": 22.65, "volume": 67204.0}, {"date": "2025-09-03", "close": 22.43, "volume": 48554.0}, {"date": "2025-09-04", "close": 22.8, "volume": 46732.0}, {"date": "2025-09-05", "close": 22.58, "volume": 55968.0}, {"date": "2025-09-08", "close": 22.64, "volume": 81346.0}, {"date": "2025-09-09", "close": 22.635, "volume": 70938.0}, {"date": "2025-09-10", "close": 22.6, "volume": 55003.0}, {"date": "2025-09-11", "close": 22.81, "volume": 58874.0}, {"date": "2025-09-12", "close": 22.71, "volume": 60736.0}, {"date": "2025-09-15", "close": 22.55, "volume": 46508.0}, {"date": "2025-09-16", "close": 22.48, "volume": 72994.0}, {"date": "2025-09-17", "close": 22.75, "volume": 92959.0}, {"date": "2025-09-18", "close": 23.42, "volume": 97233.0}, {"date": "2025-09-19", "close": 23.13, "volume": 290301.0}, {"date": "2025-09-22", "close": 22.96, "volume": 92168.0}, {"date": "2025-09-23", "close": 22.96, "volume": 85570.0}, {"date": "2025-09-24", "close": 22.92, "volume": 113915.0}, {"date": "2025-09-25", "close": 22.75, "volume": 75548.0}, {"date": "2025-09-26", "close": 22.62, "volume": 61508.0}, {"date": "2025-09-29", "close": 22.05, "volume": 57990.0}, {"date": "2025-09-30", "close": 22.14, "volume": 102759.0}, {"date": "2025-10-01", "close": 21.84, "volume": 116958.0}, {"date": "2025-10-02", "close": 21.81, "volume": 74891.0}, {"date": "2025-10-03", "close": 22.02, "volume": 79612.0}, {"date": "2025-10-06", "close": 21.9, "volume": 80625.0}, {"date": "2025-10-07", "close": 21.72, "volume": 84179.0}, {"date": "2025-10-08", "close": 21.6, "volume": 59526.0}, {"date": "2025-10-09", "close": 21.55, "volume": 44665.0}, {"date": "2025-10-10", "close": 20.81, "volume": 92682.0}, {"date": "2025-10-13", "close": 21.33, "volume": 73246.0}, {"date": "2025-10-14", "close": 21.96, "volume": 130447.0}, {"date": "2025-10-15", "close": 21.68, "volume": 75144.0}, {"date": "2025-10-16", "close": 20.9, "volume": 83823.0}, {"date": "2025-10-17", "close": 20.99, "volume": 80441.0}, {"date": "2025-10-20", "close": 21.54, "volume": 53680.0}, {"date": "2025-10-21", "close": 21.54, "volume": 31004.0}, {"date": "2025-10-22", "close": 21.64, "volume": 39217.0}, {"date": "2025-10-23", "close": 21.15, "volume": 72270.0}, {"date": "2025-10-24", "close": 21.69, "volume": 39654.0}, {"date": "2025-10-27", "close": 21.5, "volume": 45827.0}, {"date": "2025-10-28", "close": 21.41, "volume": 35964.0}, {"date": "2025-10-29", "close": 20.97, "volume": 85309.0}, {"date": "2025-10-30", "close": 21.21, "volume": 87728.0}, {"date": "2025-10-31", "close": 21.12, "volume": 126293.0}, {"date": "2025-11-03", "close": 21.12, "volume": 54353.0}, {"date": "2025-11-04", "close": 20.93, "volume": 62095.0}, {"date": "2025-11-05", "close": 21.29, "volume": 41579.0}, {"date": "2025-11-06", "close": 21.05, "volume": 36080.0}, {"date": "2025-11-07", "close": 21.01, "volume": 78328.0}, {"date": "2025-11-10", "close": 21.34, "volume": 45811.0}, {"date": "2025-11-11", "close": 21.83, "volume": 56936.0}, {"date": "2025-11-12", "close": 21.52, "volume": 104232.0}, {"date": "2025-11-13", "close": 21.54, "volume": 102887.0}, {"date": "2025-11-14", "close": 21.72, "volume": 51512.0}, {"date": "2025-11-17", "close": 21.17, "volume": 108705.0}, {"date": "2025-11-18", "close": 21.06, "volume": 100205.0}, {"date": "2025-11-19", "close": 21.11, "volume": 52641.0}, {"date": "2025-11-20", "close": 21.11, "volume": 71822.0}, {"date": "2025-11-21", "close": 21.73, "volume": 93818.0}, {"date": "2025-11-24", "close": 21.41, "volume": 59274.0}, {"date": "2025-11-25", "close": 21.92, "volume": 45695.0}, {"date": "2025-11-26", "close": 21.74, "volume": 53952.0}, {"date": "2025-11-28", "close": 21.54, "volume": 32463.0}, {"date": "2025-12-01", "close": 21.78, "volume": 56808.0}, {"date": "2025-12-02", "close": 21.7, "volume": 47656.0}, {"date": "2025-12-03", "close": 22.13, "volume": 95869.0}, {"date": "2025-12-04", "close": 22.28, "volume": 57278.0}, {"date": "2025-12-05", "close": 22.21, "volume": 54329.0}, {"date": "2025-12-08", "close": 22.09, "volume": 121905.0}, {"date": "2025-12-09", "close": 22.48, "volume": 92367.0}, {"date": "2025-12-10", "close": 23.37, "volume": 124307.0}, {"date": "2025-12-11", "close": 23.57, "volume": 103551.0}, {"date": "2025-12-12", "close": 23.48, "volume": 103925.0}, {"date": "2025-12-15", "close": 23.49, "volume": 132229.0}, {"date": "2025-12-16", "close": 23.46, "volume": 68507.0}, {"date": "2025-12-17", "close": 23.19, "volume": 125525.0}, {"date": "2025-12-18", "close": 23.1, "volume": 124707.0}, {"date": "2025-12-19", "close": 22.66, "volume": 188599.0}, {"date": "2025-12-22", "close": 22.37, "volume": 76961.0}, {"date": "2025-12-23", "close": 22.1, "volume": 70912.0}, {"date": "2025-12-24", "close": 22.08, "volume": 41756.0}, {"date": "2025-12-26", "close": 21.76, "volume": 36713.0}, {"date": "2025-12-29", "close": 21.7, "volume": 65782.0}, {"date": "2025-12-30", "close": 22.32, "volume": 195724.0}, {"date": "2025-12-31", "close": 22.52, "volume": 136053.0}, {"date": "2026-01-02", "close": 22.45, "volume": 135158.0}, {"date": "2026-01-05", "close": 23.36, "volume": 227243.0}, {"date": "2026-01-06", "close": 23.37, "volume": 116442.0}, {"date": "2026-01-07", "close": 23.21, "volume": 135669.0}, {"date": "2026-01-08", "close": 23.81, "volume": 196243.0}, {"date": "2026-01-09", "close": 24.15, "volume": 117193.0}, {"date": "2026-01-12", "close": 23.62, "volume": 177492.0}, {"date": "2026-01-13", "close": 23.61, "volume": 114420.0}, {"date": "2026-01-14", "close": 23.98, "volume": 101206.0}, {"date": "2026-01-15", "close": 24.15, "volume": 193502.0}, {"date": "2026-01-16", "close": 23.94, "volume": 121511.0}, {"date": "2026-01-20", "close": 23.4, "volume": 186973.0}, {"date": "2026-01-21", "close": 24.5, "volume": 109178.0}, {"date": "2026-01-22", "close": 24.8, "volume": 143614.0}, {"date": "2026-01-23", "close": 23.66, "volume": 84747.0}, {"date": "2026-01-26", "close": 23.74, "volume": 145535.0}, {"date": "2026-01-27", "close": 23.97, "volume": 153596.0}, {"date": "2026-01-28", "close": 23.8, "volume": 190391.0}, {"date": "2026-01-29", "close": 24.36, "volume": 257185.0}, {"date": "2026-01-30", "close": 24.62, "volume": 185085.0}, {"date": "2026-02-02", "close": 25.06, "volume": 172290.0}, {"date": "2026-02-03", "close": 25.59, "volume": 206562.0}, {"date": "2026-02-04", "close": 26.04, "volume": 160218.0}, {"date": "2026-02-05", "close": 25.44, "volume": 191990.0}, {"date": "2026-02-06", "close": 25.72, "volume": 176708.0}, {"date": "2026-02-09", "close": 25.59, "volume": 152286.0}, {"date": "2026-02-10", "close": 25.3, "volume": 121397.0}, {"date": "2026-02-11", "close": 25.01, "volume": 98513.0}, {"date": "2026-02-12", "close": 25.16, "volume": 116849.0}, {"date": "2026-02-13", "close": 25.25, "volume": 101279.0}, {"date": "2026-02-17", "close": 25.49, "volume": 117996.0}, {"date": "2026-02-18", "close": 25.01, "volume": 117271.0}, {"date": "2026-02-19", "close": 25.19, "volume": 117070.0}, {"date": "2026-02-20", "close": 25.45, "volume": 113338.0}, {"date": "2026-02-23", "close": 24.465, "volume": 155057.0}, {"date": "2026-02-24", "close": 24.24, "volume": 70195.0}, {"date": "2026-02-25", "close": 24.84, "volume": 69587.0}, {"date": "2026-02-26", "close": 24.9, "volume": 110497.0}, {"date": "2026-02-27", "close": 23.84, "volume": 157831.0}, {"date": "2026-03-02", "close": 24.37, "volume": 102840.0}, {"date": "2026-03-03", "close": 24.39, "volume": 119637.0}, {"date": "2026-03-04", "close": 24.84, "volume": 123376.0}, {"date": "2026-03-05", "close": 24.2, "volume": 118637.0}, {"date": "2026-03-06", "close": 23.88, "volume": 146337.0}, {"date": "2026-03-09", "close": 23.67, "volume": 132099.0}, {"date": "2026-03-10", "close": 23.85, "volume": 80606.0}, {"date": "2026-03-11", "close": 23.68, "volume": 84979.0}, {"date": "2026-03-12", "close": 23.42, "volume": 123503.0}, {"date": "2026-03-13", "close": 23.56, "volume": 119730.0}, {"date": "2026-03-16", "close": 23.67, "volume": 93790.0}, {"date": "2026-03-17", "close": 23.46, "volume": 137882.0}, {"date": "2026-03-18", "close": 23.24, "volume": 130482.0}, {"date": "2026-03-19", "close": 23.43, "volume": 124153.0}, {"date": "2026-03-20", "close": 23.37, "volume": 289611.0}, {"date": "2026-03-23", "close": 24.01, "volume": 146992.0}, {"date": "2026-03-24", "close": 24.09, "volume": 113730.0}, {"date": "2026-03-25", "close": 24.19, "volume": 133079.0}, {"date": "2026-03-26", "close": 24.16, "volume": 184115.0}, {"date": "2026-03-27", "close": 23.57, "volume": 80552.0}, {"date": "2026-03-30", "close": 23.91, "volume": 143846.0}, {"date": "2026-03-31", "close": 23.71, "volume": 279443.0}, {"date": "2026-04-01", "close": 23.61, "volume": 148884.0}, {"date": "2026-04-02", "close": 23.84, "volume": 144781.0}, {"date": "2026-04-06", "close": 24.08, "volume": 155853.0}, {"date": "2026-04-07", "close": 24.36, "volume": 161759.0}, {"date": "2026-04-08", "close": 24.81, "volume": 142701.0}, {"date": "2026-04-09", "close": 25.32, "volume": 143905.0}, {"date": "2026-04-10", "close": 25.5, "volume": 208904.0}, {"date": "2026-04-13", "close": 25.02, "volume": 175412.0}, {"date": "2026-04-14", "close": 25.2, "volume": 104532.0}, {"date": "2026-04-15", "close": 25.26, "volume": 109853.0}, {"date": "2026-04-16", "close": 25.06, "volume": 141815.0}, {"date": "2026-04-17", "close": 25.62, "volume": 171525.0}, {"date": "2026-04-20", "close": 25.54, "volume": 101494.0}, {"date": "2026-04-21", "close": 25.33, "volume": 112236.0}, {"date": "2026-04-22", "close": 25.51, "volume": 81217.0}, {"date": "2026-04-23", "close": 25.49, "volume": 94662.0}, {"date": "2026-04-24", "close": 25.47, "volume": 164263.0}, {"date": "2026-04-27", "close": 25.94, "volume": 98467.0}, {"date": "2026-04-28", "close": 26.03, "volume": 134573.0}, {"date": "2026-04-29", "close": 25.75, "volume": 153861.0}, {"date": "2026-04-30", "close": 26.94, "volume": 294792.0}, {"date": "2026-05-01", "close": 26.95, "volume": 205128.0}, {"date": "2026-05-04", "close": 26.59, "volume": 130564.0}, {"date": "2026-05-05", "close": 27.1, "volume": 188095.0}, {"date": "2026-05-06", "close": 26.99, "volume": 265934.0}, {"date": "2026-05-07", "close": 26.91, "volume": 250294.0}, {"date": "2026-05-08", "close": 26.86, "volume": 240544.0}, {"date": "2026-05-11", "close": 27.06, "volume": 192893.0}, {"date": "2026-05-12", "close": 26.94, "volume": 170328.0}, {"date": "2026-05-13", "close": 26.61, "volume": 118294.0}, {"date": "2026-05-14", "close": 26.78, "volume": 70741.0}, {"date": "2026-05-15", "close": 26.55, "volume": 143213.0}, {"date": "2026-05-18", "close": 27.06, "volume": 81424.0}, {"date": "2026-05-19", "close": 27.27, "volume": 137103.0}, {"date": "2026-05-20", "close": 28.11, "volume": 267553.0}, {"date": "2026-05-21", "close": 28.21, "volume": 228163.0}, {"date": "2026-05-22", "close": 28.05, "volume": 124974.0}, {"date": "2026-05-26", "close": 28.84, "volume": 140794.0}, {"date": "2026-05-27", "close": 28.71, "volume": 123146.0}, {"date": "2026-05-28", "close": 28.9, "volume": 182227.0}, {"date": "2026-05-29", "close": 28.58, "volume": 243251.0}, {"date": "2026-06-01", "close": 28.47, "volume": 130165.0}, {"date": "2026-06-02", "close": 28.92, "volume": 318206.0}, {"date": "2026-06-03", "close": 28.08, "volume": 180025.0}, {"date": "2026-06-04", "close": 28.71, "volume": 297180.0}, {"date": "2026-06-05", "close": 28.95, "volume": 199045.0}, {"date": "2026-06-08", "close": 29.1, "volume": 139047.0}, {"date": "2026-06-09", "close": 29.3, "volume": 126735.0}, {"date": "2026-06-10", "close": 29.68, "volume": 156645.0}, {"date": "2026-06-11", "close": 29.87, "volume": 141650.0}, {"date": "2026-06-12", "close": 30.3, "volume": 122004.0}, {"date": "2026-06-15", "close": 29.91, "volume": 118526.0}, {"date": "2026-06-16", "close": 30.02, "volume": 137269.0}, {"date": "2026-06-17", "close": 29.67, "volume": 257837.0}, {"date": "2026-06-18", "close": 29.68, "volume": 447588.0}, {"date": "2026-06-22", "close": 29.76, "volume": 269532.0}, {"date": "2026-06-23", "close": 30.38, "volume": 311046.0}, {"date": "2026-06-24", "close": 30.61, "volume": 393955.0}, {"date": "2026-06-25", "close": 30.63, "volume": 267993.0}, {"date": "2026-06-26", "close": 30.82, "volume": 1284878.0}, {"date": "2026-06-29", "close": 31.03, "volume": 395235.0}, {"date": "2026-06-30", "close": 31.1, "volume": 236204.0}, {"date": "2026-07-01", "close": 31.56, "volume": 260477.0}, {"date": "2026-07-02", "close": 31.11, "volume": 244854.0}, {"date": "2026-07-06", "close": 31.12, "volume": 244726.0}, {"date": "2026-07-07", "close": 31.04, "volume": 220955.0}, {"date": "2026-07-08", "close": 30.34, "volume": 153962.0}, {"date": "2026-07-09", "close": 30.87, "volume": 238055.0}, {"date": "2026-07-10", "close": 31.32, "volume": 172296.0}, {"date": "2026-07-13", "close": 31.26, "volume": 165172.0}, {"date": "2026-07-14", "close": 31.24, "volume": 182759.0}, {"date": "2026-07-15", "close": 31.67, "volume": 232602.0}, {"date": "2026-07-16", "close": 32.59, "volume": 275763.0}, {"date": "2026-07-17", "close": 32.15, "volume": 174162.0}, {"date": "2026-07-20", "close": 32.1, "volume": 174261.0}, {"date": "2026-07-21", "close": 32.4, "volume": 214263.0}, {"date": "2026-07-22", "close": 32.16, "volume": 179174.0}, {"date": "2026-07-23", "close": 32.17, "volume": 217899.0}, {"date": "2026-07-24", "close": 32.7, "volume": 209351.0}, {"date": "2026-07-27", "close": 32.74, "volume": 395675.0}, {"date": "2026-07-28", "close": 33.13, "volume": 204543.0}, {"date": "2026-07-29", "close": 32.95, "volume": 255375.0}, {"date": "2026-07-30", "close": 33.56, "volume": 487527.0}, {"date": "2026-07-31", "close": 33.27, "volume": 220976.0}, {"date": "2026-08-03", "close": 34.12, "volume": 283144.0}, {"date": "2026-08-04", "close": 34.12, "volume": 192967.0}, {"date": "2026-08-05", "close": 33.77, "volume": 228042.0}, {"date": "2026-08-06", "close": 33.59, "volume": 202234.0}, {"date": "2026-08-07", "close": 33.23, "volume": 143505.0}, {"date": "2026-08-10", "close": 33.21, "volume": 119961.0}, {"date": "2026-08-11", "close": 33.44, "volume": 134104.0}, {"date": "2026-08-12", "close": 33.84, "volume": 145762.0}, {"date": "2026-08-13", "close": 33.9, "volume": 203616.0}, {"date": "2026-08-14", "close": 33.67, "volume": 181243.0}, {"date": "2026-08-17", "close": 33.49, "volume": 116062.0}, {"date": "2026-08-18", "close": 33.6, "volume": 138072.0}, {"date": "2026-08-19", "close": 32.68, "volume": 139591.0}, {"date": "2026-08-20", "close": 32.59, "volume": 112634.0}, {"date": "2026-08-21", "close": 32.77, "volume": 212205.0}, {"date": "2026-08-24", "close": 32.86, "volume": 116520.0}, {"date": "2026-08-25", "close": 33.07, "volume": 113504.0}, {"date": "2026-08-26", "close": 33.23, "volume": 102394.0}, {"date": "2026-08-27", "close": 33.24, "volume": 102689.0}, {"date": "2026-08-28", "close": 33.12, "volume": 125396.0}, {"date": "2026-08-31", "close": 32.9, "volume": 114793.0}, {"date": "2026-09-01", "close": 32.61, "volume": 117018.0}, {"date": "2026-09-02", "close": 33.31, "volume": 152384.0}, {"date": "2026-09-03", "close": 33.37, "volume": 147392.0}, {"date": "2026-09-04", "close": 33.79, "volume": 112416.0}, {"date": "2026-09-08", "close": 33.23, "volume": 130250.0}, {"date": "2026-09-09", "close": 32.8, "volume": 118531.0}, {"date": "2026-09-10", "close": 32.93, "volume": 190959.0}, {"date": "2026-09-11", "close": 33.27, "volume": 115524.0}, {"date": "2026-09-14", "close": 33.32, "volume": 129760.0}, {"date": "2026-09-15", "close": 33.37, "volume": 165609.0}, {"date": "2026-09-16", "close": 33.04, "volume": 144816.0}, {"date": "2026-09-17", "close": 32.78, "volume": 166348.0}, {"date": "2026-09-18", "close": 32.75, "volume": 508295.0}], "refreshing": true}