{"ticker": "ATLO", "overview": {"cik": "1132651", "ticker": "ATLO", "name": "AMES NATIONAL CORP", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "3", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0002160553-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001816757-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001917933-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001773399-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0002062044-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001434609-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001767803-26-000049", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-13", "title": "Institutional holdings (13F)", "accession": "0001437749-26-027735", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001437749-26-027669", "price_sensitive": true}, {"form": "N-PX", "date": "2026-08-13", "title": "Form N-PX", "accession": "0001132651-26-000001", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q", "accession": "0001437749-26-026572", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001773399-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "FORM 8-K", "accession": "0001437749-26-023763", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-24", "title": "FORM 11-K", "accession": "0001437749-26-021555", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001773399-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001767803-26-000030", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001437749-26-017380", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0001703852-26-000002", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-05-12", "title": "Institutional holdings (13F)", "accession": "0001437749-26-016350", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0001703852-26-000001", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "FORM 10-Q", "accession": "0001437749-26-015819", "price_sensitive": true}, {"form": "3", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0002128910-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "FORM 8-K", "accession": "0001437749-26-014331", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0001773399-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0001191909-26-000001", "price_sensitive": false}]}, "description": "AMES NATIONAL CORP trades as ATLO on the NASDAQ and is registered in the United States, classified under National Commercial Banks (SIC 6021). Privy Trades holds 188 insider filings for the company, from July 2021 to September 2026. Across those, 24 insiders disclosed 175 open-market purchases totalling $1.02M. The most recent filing on record is dated 16 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 175, "buy_sum": 1024729.5318, "sell_n": 0, "sell_sum": 0, "net": 1024729.5318, "insiders": 24, "first_date": "2021-07-29", "last_date": "2026-09-09"}, "metrics": {"ticker": "ATLO", "has_prices": true, "as_of": "2026-09-18", "last": 31.91, "prev_close": 32.31, "change": -0.40000000000000213, "change_pct": -0.012380068090374563, "session_volume": 54749.0, "vwap_5": 32.27849781252029, "vwap_20": 31.91112428437434, "vwap_60": 30.755922029052304, "vwap_250": 27.919197508643943, "high_52w": 32.82, "low_52w": 20.86, "avg_volume_20": 38061.1, "sessions": 400, "market_cap": {"value": 282633890.2, "shares": 8857220.0, "as_of": "2026-04-30", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001816757-26-000001", "src": "INSIDERS", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "Robert A. Thomas", "who_key": "Thomas Robert A", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "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 ATLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1816757/000181675726000001/0001816757-26-000001-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25420}, {"id": "0001917933-26-000002", "src": "INSIDERS", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "Jeffery C. Baker", "who_key": "Baker Jeffery C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9564.0, "score": 28.5, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member picks up $10K of ATLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1917933/000191793326000002/0001917933-26-000002-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78700}, {"id": "0001773399-26-000007", "src": "INSIDERS", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "Michelle R. Cassabaum", "who_key": "Cassabaum Michelle R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5677.2, "score": 25.2, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "ATLO lands a director's $6K", "source_url": "https://www.sec.gov/Archives/edgar/data/1773399/000177339926000007/0001773399-26-000007-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91660}, {"id": "0002062044-26-000001", "src": "INSIDERS", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "Douglas W. Beals", "who_key": "Beals Douglas W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10127.0, "score": 29.2, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "ATLO lands a director's $10K", "source_url": "https://www.sec.gov/Archives/edgar/data/2062044/000206204426000001/0002062044-26-000001-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107500}, {"id": "0001434609-26-000002", "src": "INSIDERS", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "Richard Schreier", "who_key": "Schreier Richard", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 9985.6, "score": 23.1, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider opens the wallet: $10K of ATLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1434609/000143460926000002/0001434609-26-000002-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0001767803-26-000049", "src": "13DG", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "AMES National Corp", "who_key": "AMES NATIONAL 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": "AMES NATIONAL CORP moves to a 0.19% passive stake in ATLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/0001767803-26-000049-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "0001773399-26-000006", "src": "INSIDERS", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "Michelle R. Cassabaum", "who_key": "Cassabaum Michelle R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4228.0, "score": 23.8, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "25 insiders now buying ATLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1773399/000177339926000006/0001773399-26-000006-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "0001773399-26-000005", "src": "INSIDERS", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "Michelle R. Cassabaum", "who_key": "Cassabaum Michelle R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4901.099999999999, "score": 24.5, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director buys $5K of ATLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000177339926000005/0001773399-26-000005-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227020}, {"id": "0001703852-26-000002", "src": "INSIDERS", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "Patrick G. Hagan", "who_key": "Hagan Patrick G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5538.0, "score": 25.1, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director buys $6K of ATLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000170385226000002/0001703852-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0001767803-26-000030", "src": "13DG", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "AMES National Corp", "who_key": "AMES NATIONAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "AMES NATIONAL CORP takes a 7.71% passive stake in ATLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/0001767803-26-000030-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "0001703852-26-000001", "src": "INSIDERS", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "Patrick G. Hagan", "who_key": "Hagan Patrick G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2765.0, "score": 22.1, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying ATLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000170385226000001/0001703852-26-000001-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251500}, {"id": "0001191909-26-000001", "src": "INSIDERS", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "Horras Betty A. Baudler", "who_key": "BAUDLER HORRAS BETTY A", "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 ATLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000119190926000001/0001191909-26-000001-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268780}, {"id": "0001773399-26-000004", "src": "INSIDERS", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "Michelle R. Cassabaum", "who_key": "Cassabaum Michelle R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2358.72, "score": 21.4, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying ATLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000177339926000004/0001773399-26-000004-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268780}, {"id": "13DG-0002100119-26-000163", "src": "13DG", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "AMES National Corp", "who_key": "AMES NATIONAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "AMES NATIONAL CORP crosses 5% of ATLO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/0002100119-26-000163-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "0001773399-26-000003", "src": "INSIDERS", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "Michelle R. Cassabaum", "who_key": "Cassabaum Michelle R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5586.25, "score": 25.1, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "3 insiders now buying ATLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000177339926000003/0001773399-26-000003-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358060}, {"id": "0001773399-26-000001", "src": "INSIDERS", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "Michelle R. Cassabaum", "who_key": "Cassabaum Michelle R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7310.8, "score": 26.5, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 3 insiders into ATLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000177339926000001/0001773399-26-000001-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398380}, {"id": "0001191921-26-000001", "src": "INSIDERS", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "Jeffrey K. Putzier", "who_key": "PUTZIER JEFFREY K", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "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 ATLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000119192126000001/0001191921-26-000001-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409900}, {"id": "0002015957-25-000002", "src": "INSIDERS", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "Scot A. Trost", "who_key": "Trost Scot A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4575.64, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "3 insiders now buying ATLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000201595725000002/0002015957-25-000002-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471820}, {"id": "0001391715-25-000002", "src": "INSIDERS", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "Scott T. Bauer", "who_key": "Bauer Scott T", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 433.558, "score": 12.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "4 insiders now buying ATLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000139171525000002/0001391715-25-000002-index.htm", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483340}, {"id": "0001670150-25-000002", "src": "INSIDERS", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "Kevin L. Swartz", "who_key": "Swartz Kevin L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4160.0, "score": 24.1, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 5 insiders into ATLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000167015025000002/0001670150-25-000002-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499180}, {"id": "0001191921-25-000003", "src": "INSIDERS", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "Jeffrey K. Putzier", "who_key": "PUTZIER JEFFREY K", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 4250.0, "score": 19.5, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 6 insiders into ATLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000119192125000003/0001191921-25-000003-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504940}, {"id": "0002062044-25-000002", "src": "INSIDERS", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "Douglas W. Beals", "who_key": "Beals Douglas W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10685.0, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "7 insiders now buying ATLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000206204425000002/0002062044-25-000002-index.htm", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510700}, {"id": "0001773399-25-000002", "src": "INSIDERS", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "Michelle R. Cassabaum", "who_key": "Cassabaum Michelle R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 916.08, "score": 18.5, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 8 buying ATLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000177339925000002/0001773399-25-000002-index.htm", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529420}, {"id": "0001703852-25-000002", "src": "INSIDERS", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "Patrick G. Hagan", "who_key": "Hagan Patrick G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6255.0, "score": 25.8, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 8 buying ATLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000170385225000002/0001703852-25-000002-index.htm", "trade_date": "2025-10-24", "timestamp": "2025-10-24", "mins": 539500}, {"id": "0001191934-25-000003", "src": "INSIDERS", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "John Patrick Nelson", "who_key": "NELSON JOHN PATRICK", "role": "President, Director", "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": "President files routine paperwork on ATLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000119193425000003/0001191934-25-000003-index.htm", "trade_date": "2025-09-15", "timestamp": "2025-09-15", "mins": 595660}, {"id": "0001132651-25-000034", "src": "INSIDERS", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "Michelle R. Cassabaum", "who_key": "Cassabaum Michelle R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5512.74, "score": 25.3, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "8 insiders now buying ATLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265125000034/0001132651-25-000034-index.htm", "trade_date": "2025-08-29", "timestamp": "2025-08-29", "mins": 620140}, {"id": "0001132651-25-000032", "src": "INSIDERS", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "Michelle R. Cassabaum", "who_key": "Cassabaum Michelle R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2999.56, "score": 22.5, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 8 insiders into ATLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265125000032/0001132651-25-000032-index.htm", "trade_date": "2025-07-31", "timestamp": "2025-07-31", "mins": 661900}, {"id": "0001132651-25-000031", "src": "INSIDERS", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "Jeffery C. Baker", "who_key": "Baker Jeffery C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8590.0, "score": 29.3, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 8 insiders into ATLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265125000031/0001132651-25-000031-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720940}, {"id": "0001132651-25-000030", "src": "INSIDERS", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "Dan E. Johnson", "who_key": "Johnson Dan E", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 3727.5, "score": 20.4, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 9 insiders into ATLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265125000030/0001132651-25-000030-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733900}, {"id": "0001132651-25-000029", "src": "INSIDERS", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "Michael A. Wilson", "who_key": "Wilson Michael A", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3500.0, "score": 29.8, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 10 buying ATLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265125000029/0001132651-25-000029-index.htm", "trade_date": "2025-06-03", "timestamp": "2025-06-03", "mins": 745420}], "recent_buys": [{"id": "0001917933-26-000002", "src": "INSIDERS", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "Jeffery C. Baker", "who_key": "Baker Jeffery C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9564.0, "score": 28.5, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member picks up $10K of ATLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1917933/000191793326000002/0001917933-26-000002-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78700}, {"id": "0001773399-26-000007", "src": "INSIDERS", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "Michelle R. Cassabaum", "who_key": "Cassabaum Michelle R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5677.2, "score": 25.2, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "ATLO lands a director's $6K", "source_url": "https://www.sec.gov/Archives/edgar/data/1773399/000177339926000007/0001773399-26-000007-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91660}, {"id": "0002062044-26-000001", "src": "INSIDERS", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "Douglas W. Beals", "who_key": "Beals Douglas W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10127.0, "score": 29.2, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "ATLO lands a director's $10K", "source_url": "https://www.sec.gov/Archives/edgar/data/2062044/000206204426000001/0002062044-26-000001-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107500}, {"id": "0001434609-26-000002", "src": "INSIDERS", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "Richard Schreier", "who_key": "Schreier Richard", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 9985.6, "score": 23.1, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider opens the wallet: $10K of ATLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1434609/000143460926000002/0001434609-26-000002-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "0001773399-26-000006", "src": "INSIDERS", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "Michelle R. Cassabaum", "who_key": "Cassabaum Michelle R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4228.0, "score": 23.8, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "25 insiders now buying ATLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1773399/000177339926000006/0001773399-26-000006-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "0001773399-26-000005", "src": "INSIDERS", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "Michelle R. Cassabaum", "who_key": "Cassabaum Michelle R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4901.099999999999, "score": 24.5, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director buys $5K of ATLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000177339926000005/0001773399-26-000005-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227020}, {"id": "0001703852-26-000002", "src": "INSIDERS", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "Patrick G. Hagan", "who_key": "Hagan Patrick G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5538.0, "score": 25.1, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director buys $6K of ATLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000170385226000002/0001703852-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "0001703852-26-000001", "src": "INSIDERS", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "Patrick G. Hagan", "who_key": "Hagan Patrick G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2765.0, "score": 22.1, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying ATLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000170385226000001/0001703852-26-000001-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251500}, {"id": "0001773399-26-000004", "src": "INSIDERS", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "Michelle R. Cassabaum", "who_key": "Cassabaum Michelle R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2358.72, "score": 21.4, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying ATLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000177339926000004/0001773399-26-000004-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268780}, {"id": "0001773399-26-000003", "src": "INSIDERS", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "Michelle R. Cassabaum", "who_key": "Cassabaum Michelle R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5586.25, "score": 25.1, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "3 insiders now buying ATLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000177339926000003/0001773399-26-000003-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358060}, {"id": "0001773399-26-000001", "src": "INSIDERS", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "Michelle R. Cassabaum", "who_key": "Cassabaum Michelle R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7310.8, "score": 26.5, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 3 insiders into ATLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000177339926000001/0001773399-26-000001-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398380}, {"id": "0002015957-25-000002", "src": "INSIDERS", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "Scot A. Trost", "who_key": "Trost Scot A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4575.64, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "3 insiders now buying ATLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000201595725000002/0002015957-25-000002-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471820}], "institutional": [{"id": "13DG-0001767803-26-000049", "src": "13DG", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "AMES National Corp", "who_key": "AMES NATIONAL 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": "AMES NATIONAL CORP moves to a 0.19% passive stake in ATLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/0001767803-26-000049-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0001767803-26-000030", "src": "13DG", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "AMES National Corp", "who_key": "AMES NATIONAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "AMES NATIONAL CORP takes a 7.71% passive stake in ATLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/0001767803-26-000030-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0002100119-26-000163", "src": "13DG", "ticker": "ATLO", "cik": "1132651", "company": "AMES NATIONAL CORP", "company_raw": "AMES NATIONAL CORP", "who": "AMES National Corp", "who_key": "AMES NATIONAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "AMES NATIONAL CORP crosses 5% of ATLO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/0002100119-26-000163-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}], "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": "Ames National Corporation - Common Stock", "new_value": "AMES NATIONAL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001132651", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001132651", "applied": 1, "detected_at": "2026-09-10T10:05:57.162334"}]}, "key_people": [{"who": "James R. Larson II", "who_key": "LARSON JAMES R II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 169071.4, "sold": 0, "net": 169071.4, "trades": 21, "top_score": 32.6, "lean": "buying", "history": [{"action": "BUY", "amount": 4550.0, "date": "2024-02-07", "score": 24.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265124000016/0001132651-24-000016-index.htm"}, {"action": "BUY", "amount": 4650.0, "date": "2024-02-06", "score": 24.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265124000015/0001132651-24-000015-index.htm"}, {"action": "BUY", "amount": 3934.7200000000003, "date": "2024-02-02", "score": 23.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265124000014/0001132651-24-000014-index.htm"}, {"action": "BUY", "amount": 5367.0, "date": "2023-09-06", "score": 25.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265123000043/0001132651-23-000043-index.htm"}, {"action": "BUY", "amount": 4507.5, "date": "2023-09-05", "score": 24.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265123000042/0001132651-23-000042-index.htm"}, {"action": "BUY", "amount": 4522.5, "date": "2023-05-23", "score": 24.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265123000031/0001132651-23-000031-index.htm"}, {"action": "BUY", "amount": 3590.0, "date": "2023-05-15", "score": 23.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265123000027/0001132651-23-000027-index.htm"}, {"action": "BUY", "amount": 5385.0, "date": "2023-05-11", "score": 24.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265123000021/0001132651-23-000021-index.htm"}, {"action": "BUY", "amount": 3670.0000000000005, "date": "2023-04-26", "score": 23.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265123000017/0001132651-23-000017-index.htm"}, {"action": "BUY", "amount": 6570.0, "date": "2022-09-02", "score": 25.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265122000045/0001132651-22-000045-index.htm"}, {"action": "BUY", "amount": 11000.0, "date": "2022-08-25", "score": 28.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265122000041/0001132651-22-000041-index.htm"}, {"action": "BUY", "amount": 17705.0, "date": "2022-07-27", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265122000037/0001132651-22-000037-index.htm"}, {"action": "BUY", "amount": 6855.0, "date": "2022-05-20", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265122000024/0001132651-22-000024-index.htm"}, {"action": "BUY", "amount": 2139.0, "date": "2021-09-15", "score": 21.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265121000057/0001132651-21-000057-index.htm"}, {"action": "BUY", "amount": 7077.84, "date": "2021-09-14", "score": 26.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265121000055/0001132651-21-000055-index.htm"}, {"action": "BUY", "amount": 7077.84, "date": "2021-09-14", "score": 26.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265121000056/0001132651-21-000056-index.htm"}, {"action": "BUY", "amount": 11625.0, "date": "2021-09-03", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000143774921021557/0001437749-21-021557-index.htm"}, {"action": "BUY", "amount": 11625.0, "date": "2021-08-24", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265121000053/0001132651-21-000053-index.htm"}, {"action": "BUY", "amount": 11695.0, "date": "2021-08-19", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265121000050/0001132651-21-000050-index.htm"}, {"action": "BUY", "amount": 11875.0, "date": "2021-08-11", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265121000048/0001132651-21-000048-index.htm"}, {"action": "BUY", "amount": 23650.0, "date": "2021-07-29", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265121000043/0001132651-21-000043-index.htm"}], "latest": {"action": "BUY", "amount": 4550.0, "date": "2024-02-07", "score": 24.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265124000016/0001132651-24-000016-index.htm"}}, {"who": "Patrick G. Hagan", "who_key": "Hagan Patrick G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 168560.5, "sold": 0, "net": 168560.5, "trades": 26, "top_score": 35.8, "lean": "buying", "history": [{"action": "BUY", "amount": 5538.0, "date": "2026-05-15", "score": 25.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000170385226000002/0001703852-26-000002-index.htm"}, {"action": "BUY", "amount": 2765.0, "date": "2026-05-12", "score": 22.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000170385226000001/0001703852-26-000001-index.htm"}, {"action": "BUY", "amount": 6255.0, "date": "2025-10-24", "score": 25.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000170385225000002/0001703852-25-000002-index.htm"}, {"action": "BUY", "amount": 3529.9999999999995, "date": "2025-05-22", "score": 23.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265125000023/0001132651-25-000023-index.htm"}, {"action": "BUY", "amount": 8325.0, "date": "2025-04-28", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265125000015/0001132651-25-000015-index.htm"}, {"action": "BUY", "amount": 3350.0, "date": "2024-12-13", "score": 23.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265124000055/0001132651-24-000055-index.htm"}, {"action": "BUY", "amount": 1669.0000000000002, "date": "2024-11-04", "score": 20.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265124000047/0001132651-24-000047-index.htm"}, {"action": "BUY", "amount": 5527.5, "date": "2024-10-25", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265124000038/0001132651-24-000038-index.htm"}, {"action": "BUY", "amount": 8815.0, "date": "2024-10-23", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265124000037/0001132651-24-000037-index.htm"}, {"action": "BUY", "amount": 3850.0, "date": "2024-08-02", "score": 23.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265124000025/0001132651-24-000025-index.htm"}, {"action": "BUY", "amount": 3572.0, "date": "2023-09-15", "score": 23.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265123000046/0001132651-23-000046-index.htm"}, {"action": "BUY", "amount": 1804.0, "date": "2023-05-24", "score": 20.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265123000032/0001132651-23-000032-index.htm"}, {"action": "BUY", "amount": 8925.0, "date": "2023-05-12", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265123000025/0001132651-23-000025-index.htm"}, {"action": "BUY", "amount": 2760.0, "date": "2023-05-08", "score": 22.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265123000019/0001132651-23-000019-index.htm"}, {"action": "BUY", "amount": 2250.0, "date": "2023-04-26", "score": 21.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265123000015/0001132651-23-000015-index.htm"}, {"action": "BUY", "amount": 4390.0, "date": "2022-08-26", "score": 24.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265122000042/0001132651-22-000042-index.htm"}, {"action": "BUY", "amount": 11125.0, "date": "2022-08-19", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265122000040/0001132651-22-000040-index.htm"}, {"action": "BUY", "amount": 6750.0, "date": "2022-06-14", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265122000034/0001132651-22-000034-index.htm"}, {"action": "BUY", "amount": 11425.0, "date": "2022-05-19", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265122000021/0001132651-22-000021-index.htm"}, {"action": "BUY", "amount": 11505.0, "date": "2022-05-12", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265122000018/0001132651-22-000018-index.htm"}, {"action": "BUY", "amount": 7185.0, "date": "2022-03-02", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265122000013/0001132651-22-000013-index.htm"}, {"action": "BUY", "amount": 7050.0, "date": "2021-10-25", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265121000058/0001132651-21-000058-index.htm"}, {"action": "BUY", "amount": 2325.0, "date": "2021-09-03", "score": 21.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000143774921021556/0001437749-21-021556-index.htm"}, {"action": "BUY", "amount": 2350.0, "date": "2021-08-23", "score": 21.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265121000052/0001132651-21-000052-index.htm"}, {"action": "BUY", "amount": 11800.0, "date": "2021-08-18", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265121000051/0001132651-21-000051-index.htm"}], "latest": {"action": "BUY", "amount": 5538.0, "date": "2026-05-15", "score": 25.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000170385226000002/0001703852-26-000002-index.htm"}}, {"who": "Michelle R. Cassabaum", "who_key": "Cassabaum Michelle R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 157556.2388, "sold": 0, "net": 157556.2388, "trades": 39, "top_score": 28.5, "lean": "buying", "history": [{"action": "BUY", "amount": 5677.2, "date": "2026-08-31", "score": 25.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1773399/000177339926000007/0001773399-26-000007-index.htm"}, {"action": "BUY", "amount": 4228.0, "date": "2026-07-31", "score": 23.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1773399/000177339926000006/0001773399-26-000006-index.htm"}, {"action": "BUY", "amount": 4901.099999999999, "date": "2026-05-29", "score": 24.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000177339926000005/0001773399-26-000005-index.htm"}, {"action": "BUY", "amount": 2358.72, "date": "2026-04-30", "score": 21.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000177339926000004/0001773399-26-000004-index.htm"}, {"action": "BUY", "amount": 5586.25, "date": "2026-02-27", "score": 25.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000177339926000003/0001773399-26-000003-index.htm"}, {"action": "BUY", "amount": 7310.8, "date": "2026-01-30", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000177339926000001/0001773399-26-000001-index.htm"}, {"action": "BUY", "amount": 916.08, "date": "2025-10-31", "score": 18.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000177339925000002/0001773399-25-000002-index.htm"}, {"action": "BUY", "amount": 5512.74, "date": "2025-08-29", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265125000034/0001132651-25-000034-index.htm"}, {"action": "BUY", "amount": 2999.56, "date": "2025-07-31", "score": 22.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265125000032/0001132651-25-000032-index.htm"}, {"action": "BUY", "amount": 5507.5599999999995, "date": "2025-05-30", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265125000027/0001132651-25-000027-index.htm"}, {"action": "BUY", "amount": 2080.1, "date": "2025-04-30", "score": 21.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265125000016/0001132651-25-000016-index.htm"}, {"action": "BUY", "amount": 5362.56, "date": "2025-02-28", "score": 25.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265125000013/0001132651-25-000013-index.htm"}, {"action": "BUY", "amount": 1269.8, "date": "2025-01-31", "score": 19.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265125000001/0001132651-25-000001-index.htm"}, {"action": "BUY", "amount": 5882.0, "date": "2024-11-29", "score": 25.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265124000050/0001132651-24-000050-index.htm"}, {"action": "BUY", "amount": 1554.9788, "date": "2024-10-31", "score": 20.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265124000046/0001132651-24-000046-index.htm"}, {"action": "BUY", "amount": 5381.25, "date": "2024-08-30", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265124000034/0001132651-24-000034-index.htm"}, {"action": "BUY", "amount": 3212.1000000000004, "date": "2024-08-02", "score": 22.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265124000029/0001132651-24-000029-index.htm"}, {"action": "BUY", "amount": 6133.049999999999, "date": "2024-05-31", "score": 26.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265124000024/0001132651-24-000024-index.htm"}, {"action": "BUY", "amount": 1306.5, "date": "2024-04-30", "score": 19.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265124000018/0001132651-24-000018-index.htm"}, {"action": "BUY", "amount": 5640.0, "date": "2024-03-01", "score": 25.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265124000017/0001132651-24-000017-index.htm"}, {"action": "BUY", "amount": 1246.02, "date": "2024-01-31", "score": 19.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265124000012/0001132651-24-000012-index.htm"}, {"action": "BUY", "amount": 5707.1, "date": "2023-11-30", "score": 25.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265123000052/0001132651-23-000052-index.htm"}, {"action": "BUY", "amount": 1574.5, "date": "2023-10-31", "score": 20.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265123000047/0001132651-23-000047-index.htm"}, {"action": "BUY", "amount": 5659.039999999999, "date": "2023-08-31", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265123000041/0001132651-23-000041-index.htm"}, {"action": "BUY", "amount": 3220.96, "date": "2023-07-31", "score": 23.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265123000037/0001132651-23-000037-index.htm"}], "latest": {"action": "BUY", "amount": 5677.2, "date": "2026-08-31", "score": 25.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1773399/000177339926000007/0001773399-26-000007-index.htm"}}, {"who": "John Patrick Nelson", "who_key": "NELSON JOHN PATRICK", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 78226.68, "sold": 0, "net": 78226.68, "trades": 4, "top_score": 37.2, "lean": "buying", "history": [{"action": "BUY", "amount": 20006.6, "date": "2024-10-25", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265124000042/0001132651-24-000042-index.htm"}, {"action": "BUY", "amount": 20002.29, "date": "2023-10-27", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265123000048/0001132651-23-000048-index.htm"}, {"action": "BUY", "amount": 20274.12, "date": "2023-08-22", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265123000039/0001132651-23-000039-index.htm"}, {"action": "BUY", "amount": 17943.670000000002, "date": "2023-05-11", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265123000026/0001132651-23-000026-index.htm"}], "latest": {"action": "BUY", "amount": 20006.6, "date": "2024-10-25", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265124000042/0001132651-24-000042-index.htm"}}, {"who": "David W. Benson", "who_key": "Benson David W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 66348.67, "sold": 0, "net": 66348.67, "trades": 12, "top_score": 35.6, "lean": "buying", "history": [{"action": "BUY", "amount": 27520.0, "date": "2024-10-30", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265124000045/0001132651-24-000045-index.htm"}, {"action": "BUY", "amount": 960.0, "date": "2023-01-31", "score": 18.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265123000010/0001132651-23-000010-index.htm"}, {"action": "BUY", "amount": 4446.0, "date": "2022-11-30", "score": 24.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265122000050/0001132651-22-000050-index.htm"}, {"action": "BUY", "amount": 598.86, "date": "2022-10-31", "score": 17.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265122000047/0001132651-22-000047-index.htm"}, {"action": "BUY", "amount": 4400.0, "date": "2022-08-31", "score": 24.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265122000043/0001132651-22-000043-index.htm"}, {"action": "BUY", "amount": 5023.860000000001, "date": "2022-05-31", "score": 24.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265122000030/0001132651-22-000030-index.htm"}, {"action": "BUY", "amount": 822.5, "date": "2022-04-29", "score": 18.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265122000016/0001132651-22-000016-index.htm"}, {"action": "BUY", "amount": 5544.0, "date": "2022-02-28", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265122000012/0001132651-22-000012-index.htm"}, {"action": "BUY", "amount": 1688.4399999999998, "date": "2022-01-31", "score": 20.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265122000007/0001132651-22-000007-index.htm"}, {"action": "BUY", "amount": 6198.5, "date": "2021-11-30", "score": 26.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265121000062/0001132651-21-000062-index.htm"}, {"action": "BUY", "amount": 7445.150000000001, "date": "2021-10-29", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265121000059/0001132651-21-000059-index.htm"}, {"action": "BUY", "amount": 1701.36, "date": "2021-07-30", "score": 20.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265121000046/0001132651-21-000046-index.htm"}], "latest": {"action": "BUY", "amount": 27520.0, "date": "2024-10-30", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265124000045/0001132651-24-000045-index.htm"}}, {"who": "Jeffery C. Baker", "who_key": "Baker Jeffery C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 61124.6, "sold": 0, "net": 61124.6, "trades": 5, "top_score": 46.5, "lean": "buying", "history": [{"action": "BUY", "amount": 9564.0, "date": "2026-09-09", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1917933/000191793326000002/0001917933-26-000002-index.htm"}, {"action": "BUY", "amount": 8590.0, "date": "2025-06-20", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265125000031/0001132651-25-000031-index.htm"}, {"action": "BUY", "amount": 10896.0, "date": "2024-09-05", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265124000036/0001132651-24-000036-index.htm"}, {"action": "BUY", "amount": 9375.0, "date": "2023-04-25", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265123000016/0001132651-23-000016-index.htm"}, {"action": "BUY", "amount": 22699.6, "date": "2022-11-15", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265122000049/0001132651-22-000049-index.htm"}], "latest": {"action": "BUY", "amount": 9564.0, "date": "2026-09-09", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1917933/000191793326000002/0001917933-26-000002-index.htm"}}, {"who": "Kevin L. Swartz", "who_key": "Swartz Kevin L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 46160.0, "sold": 0, "net": 46160.0, "trades": 5, "top_score": 36.4, "lean": "buying", "history": [{"action": "BUY", "amount": 4160.0, "date": "2025-11-21", "score": 24.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000167015025000002/0001670150-25-000002-index.htm"}, {"action": "BUY", "amount": 6800.0, "date": "2024-10-30", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265124000044/0001132651-24-000044-index.htm"}, {"action": "BUY", "amount": 8900.0, "date": "2023-09-14", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265123000045/0001132651-23-000045-index.htm"}, {"action": "BUY", "amount": 3600.0, "date": "2023-08-31", "score": 23.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265123000040/0001132651-23-000040-index.htm"}, {"action": "BUY", "amount": 22700.0, "date": "2022-05-27", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265122000032/0001132651-22-000032-index.htm"}], "latest": {"action": "BUY", "amount": 4160.0, "date": "2025-11-21", "score": 24.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000167015025000002/0001670150-25-000002-index.htm"}}, {"who": "Douglas W. Beals", "who_key": "Beals Douglas W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 32565.25, "sold": 0, "net": 32565.25, "trades": 4, "top_score": 30.9, "lean": "buying", "history": [{"action": "BUY", "amount": 10127.0, "date": "2026-08-20", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2062044/000206204426000001/0002062044-26-000001-index.htm"}, {"action": "BUY", "amount": 10685.0, "date": "2025-11-13", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000206204425000002/0002062044-25-000002-index.htm"}, {"action": "BUY", "amount": 6916.0, "date": "2025-05-23", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265125000025/0001132651-25-000025-index.htm"}, {"action": "BUY", "amount": 4837.25, "date": "2025-05-02", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1132651/000113265125000019/0001132651-25-000019-index.htm"}], "latest": {"action": "BUY", "amount": 10127.0, "date": "2026-08-20", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2062044/000206204426000001/0002062044-26-000001-index.htm"}}], "activity": [{"date": "2026-08-14", "net": 9985.6}, {"date": "2026-08-20", "net": 10127.0}, {"date": "2026-08-31", "net": 5677.2}, {"date": "2026-09-09", "net": 9564.0}], "announcements": [{"form": "3", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0002160553-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001816757-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001917933-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001773399-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0002062044-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001434609-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001767803-26-000049", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-13", "title": "Institutional holdings (13F)", "accession": "0001437749-26-027735", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001437749-26-027669", "price_sensitive": true}, {"form": "N-PX", "date": "2026-08-13", "title": "Form N-PX", "accession": "0001132651-26-000001", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q", "accession": "0001437749-26-026572", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001773399-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "FORM 8-K", "accession": "0001437749-26-023763", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-24", "title": "FORM 11-K", "accession": "0001437749-26-021555", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001773399-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001767803-26-000030", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001437749-26-017380", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0001703852-26-000002", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-05-12", "title": "Institutional holdings (13F)", "accession": "0001437749-26-016350", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0001703852-26-000001", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "FORM 10-Q", "accession": "0001437749-26-015819", "price_sensitive": true}, {"form": "3", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0002128910-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "FORM 8-K", "accession": "0001437749-26-014331", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0001773399-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0001191909-26-000001", "price_sensitive": false}], "performance": {"ticker": "ATLO", "has_prices": true, "summary": {"n": 175, "avg": 0.5795939593658125, "win_rate": 1.0, "best": 0.973407544836116, "worst": 0.0028284098051539865, "as_of": "2026-09-18"}, "buys": [{"who": "Baker Jeffery C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9564.0, "date": "2026-09-09", "score": 28.5, "ref_price": 31.82, "return": 0.0028284098051539865}, {"who": "Cassabaum Michelle R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5677.2, "date": "2026-08-31", "score": 25.2, "ref_price": 31.49, "return": 0.01333756748174029}, {"who": "Beals Douglas W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10127.0, "date": "2026-08-20", "score": 29.2, "ref_price": 31.73, "return": 0.005672864796722335}, {"who": "Schreier Richard", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 9985.6, "date": "2026-08-14", "score": 23.1, "ref_price": 31.6, "return": 0.00981012658227844}, {"who": "Cassabaum Michelle R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4228.0, "date": "2026-07-31", "score": 23.8, "ref_price": 30.59, "return": 0.043151356652500826}, {"who": "Cassabaum Michelle R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4901.099999999999, "date": "2026-05-29", "score": 24.5, "ref_price": 28.74, "return": 0.11029923451635358}, {"who": "Hagan Patrick G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5538.0, "date": "2026-05-15", "score": 25.1, "ref_price": 27.51, "return": 0.15994183933115225}, {"who": "Hagan Patrick G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2765.0, "date": "2026-05-12", "score": 22.1, "ref_price": 27.87, "return": 0.1449587369931826}, {"who": "Cassabaum Michelle R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2358.72, "date": "2026-04-30", "score": 21.4, "ref_price": 28.18, "return": 0.13236337828246986}, {"who": "Cassabaum Michelle R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5586.25, "date": "2026-02-27", "score": 25.1, "ref_price": 27.01, "return": 0.18141429100333203}, {"who": "Cassabaum Michelle R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7310.8, "date": "2026-01-30", "score": 26.5, "ref_price": 26.1, "return": 0.22260536398467426}, {"who": "Trost Scot A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4575.64, "date": "2025-12-10", "score": 27.7, "ref_price": 23.46, "return": 0.3601875532821824}, {"who": "Bauer Scott T", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 433.558, "date": "2025-12-02", "score": 12.0, "ref_price": 21.46, "return": 0.48695246971109035}, {"who": "Swartz Kevin L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4160.0, "date": "2025-11-21", "score": 24.1, "ref_price": 21.46, "return": 0.48695246971109035}, {"who": "PUTZIER JEFFREY K", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4250.0, "date": "2025-11-17", "score": 19.5, "ref_price": 20.9, "return": 0.5267942583732058}, {"who": "Beals Douglas W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10685.0, "date": "2025-11-13", "score": 30.9, "ref_price": 21.32, "return": 0.4967166979362101}, {"who": "Cassabaum Michelle R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 916.08, "date": "2025-10-31", "score": 18.5, "ref_price": 20.86, "return": 0.5297219558964525}, {"who": "Hagan Patrick G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6255.0, "date": "2025-10-24", "score": 25.8, "ref_price": 20.83, "return": 0.5319251080172829}, {"who": "Cassabaum Michelle R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5512.74, "date": "2025-08-29", "score": 25.3, "ref_price": 19.98, "return": 0.597097097097097}, {"who": "Cassabaum Michelle R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2999.56, "date": "2025-07-31", "score": 22.5, "ref_price": 18.05, "return": 0.7678670360110803}, {"who": "Baker Jeffery C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8590.0, "date": "2025-06-20", "score": 29.3, "ref_price": 17.17, "return": 0.8584740827023877}, {"who": "Johnson Dan E", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3727.5, "date": "2025-06-11", "score": 20.4, "ref_price": 17.52, "return": 0.8213470319634704}, {"who": "Wilson Michael A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 3500.0, "date": "2025-06-03", "score": 29.8, "ref_price": 17.69, "return": 0.8038439796495194}, {"who": "BAUDLER HORRAS BETTY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1750.0, "date": "2025-06-02", "score": 20.3, "ref_price": 17.45, "return": 0.8286532951289399}, {"who": "Cassabaum Michelle R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5507.5599999999995, "date": "2025-05-30", "score": 25.3, "ref_price": 17.4, "return": 0.8339080459770116}, {"who": "BAUDLER HORRAS BETTY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1752.4999999999998, "date": "2025-05-28", "score": 20.3, "ref_price": 17.42, "return": 0.8318025258323765}, {"who": "Beals Douglas W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6916.0, "date": "2025-05-23", "score": 28.7, "ref_price": 17.41, "return": 0.832854681217691}, {"who": "Hagan Patrick G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3529.9999999999995, "date": "2025-05-22", "score": 23.2, "ref_price": 17.36, "return": 0.8381336405529954}, {"who": "Schreier Richard", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4994.099999999999, "date": "2025-05-21", "score": 19.9, "ref_price": 17.9, "return": 0.7826815642458103}, {"who": "Snodgrass Adam", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3560.0, "date": "2025-05-21", "score": 21.3, "ref_price": 17.9, "return": 0.7826815642458103}, {"who": "Thomas Robert A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2911.0, "date": "2025-05-19", "score": 18.3, "ref_price": 17.85, "return": 0.7876750700280111}, {"who": "Thomas Robert A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 635.4, "date": "2025-05-15", "score": 12.8, "ref_price": 17.94, "return": 0.7787068004459308}, {"who": "Beals Douglas W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4837.25, "date": "2025-05-02", "score": 26.5, "ref_price": 17.69, "return": 0.8038439796495194}, {"who": "Cassabaum Michelle R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2080.1, "date": "2025-04-30", "score": 21.1, "ref_price": 17.36, "return": 0.8381336405529954}, {"who": "Hagan Patrick G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8325.0, "date": "2025-04-28", "score": 27.5, "ref_price": 16.87, "return": 0.891523414344991}, {"who": "Clausen Justin C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 2000.3899999999999, "date": "2025-04-25", "score": 30.2, "ref_price": 16.81, "return": 0.8982748364069008}, {"who": "Cassabaum Michelle R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5362.56, "date": "2025-02-28", "score": 25.2, "ref_price": 18.77, "return": 0.7000532765050613}, {"who": "Cassabaum Michelle R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1269.8, "date": "2025-01-31", "score": 19.4, "ref_price": 18.13, "return": 0.7600661886376173}, {"who": "Hagan Patrick G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3350.0, "date": "2024-12-13", "score": 23.0, "ref_price": 16.69, "return": 0.9119233073696823}, {"who": "Johnson Dan E", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3618.3, "date": "2024-12-06", "score": 20.9, "ref_price": 17.19, "return": 0.8563118091913902}, {"who": "Trost Scot A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3512.24, "date": "2024-12-05", "score": 27.9, "ref_price": 17.35, "return": 0.8391930835734869}, {"who": "Wilson Michael A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 5253.000000000001, "date": "2024-12-04", "score": 33.3, "ref_price": 17.48, "return": 0.8255148741418764}, {"who": "Bauer Scott T", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3429.9999999999995, "date": "2024-12-04", "score": 18.5, "ref_price": 17.48, "return": 0.8255148741418764}, {"who": "Cassabaum Michelle R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5882.0, "date": "2024-11-29", "score": 25.8, "ref_price": 16.99, "return": 0.8781636256621543}, {"who": "PUTZIER JEFFREY K", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3344.0, "date": "2024-11-05", "score": 24.3, "ref_price": 16.75, "return": 0.9050746268656716}, {"who": "Wilson Michael A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 8350.0, "date": "2024-11-04", "score": 37.0, "ref_price": 16.25, "return": 0.9636923076923077}, {"who": "Hagan Patrick G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1669.0000000000002, "date": "2024-11-04", "score": 20.3, "ref_price": 16.25, "return": 0.9636923076923077}, {"who": "Cassabaum Michelle R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1554.9788, "date": "2024-10-31", "score": 20.1, "ref_price": 16.995, "return": 0.8776110620770814}, {"who": "Benson David W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27520.0, "date": "2024-10-30", "score": 35.6, "ref_price": 17.15, "return": 0.8606413994169098}, {"who": "Swartz Kevin L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6800.0, "date": "2024-10-30", "score": 27.0, "ref_price": 17.15, "return": 0.8606413994169098}, {"who": "Clausen Justin C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 3507.0, "date": "2024-10-25", "score": 35.1, "ref_price": 16.7, "return": 0.9107784431137725}, {"who": "NELSON JOHN PATRICK", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 20006.6, "date": "2024-10-25", "score": 37.0, "ref_price": 16.7, "return": 0.9107784431137725}, {"who": "Bauer Scott T", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3344.66, "date": "2024-10-25", "score": 18.5, "ref_price": 16.7, "return": 0.9107784431137725}, {"who": "PUTZIER JEFFREY K", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3386.0, "date": "2024-10-25", "score": 18.6, "ref_price": 16.7, "return": 0.9107784431137725}, {"who": "Thomas Robert A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3502.0000000000005, "date": "2024-10-25", "score": 19.4, "ref_price": 16.7, "return": 0.9107784431137725}, {"who": "Hagan Patrick G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5527.5, "date": "2024-10-25", "score": 25.4, "ref_price": 16.7, "return": 0.9107784431137725}, {"who": "Hagan Patrick G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8815.0, "date": "2024-10-23", "score": 27.9, "ref_price": 17.63, "return": 0.8099829835507658}, {"who": "Baker Jeffery C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10896.0, "date": "2024-09-05", "score": 32.0, "ref_price": 18.16, "return": 0.7571585903083701}, {"who": "BAUDLER HORRAS BETTY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 900.0, "date": "2024-09-04", "score": 18.4, "ref_price": 18.15, "return": 0.7581267217630856}, {"who": "Cassabaum Michelle R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5381.25, "date": "2024-08-30", "score": 25.3, "ref_price": 18.98, "return": 0.6812434141201265}, {"who": "Wilson Michael A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 3542.0, "date": "2024-08-22", "score": 33.9, "ref_price": 17.5, "return": 0.8234285714285714}, {"who": "BAUDLER HORRAS BETTY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 894.9999999999999, "date": "2024-08-07", "score": 18.4, "ref_price": 18.19, "return": 0.7542605827377679}, {"who": "BAUDLER HORRAS BETTY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 919.9999999999999, "date": "2024-08-06", "score": 18.4, "ref_price": 18.49, "return": 0.7257977285018931}, {"who": "BAUDLER HORRAS BETTY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 917.13, "date": "2024-08-05", "score": 18.4, "ref_price": 18.03, "return": 0.7698280643372156}, {"who": "Snodgrass Adam", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3736.0, "date": "2024-08-02", "score": 22.7, "ref_price": 18.9, "return": 0.6883597883597885}, {"who": "Cassabaum Michelle R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3212.1000000000004, "date": "2024-08-02", "score": 22.9, "ref_price": 18.9, "return": 0.6883597883597885}, {"who": "Bauer Scott T", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3836.0, "date": "2024-08-02", "score": 19.1, "ref_price": 18.9, "return": 0.6883597883597885}, {"who": "Hagan Patrick G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3850.0, "date": "2024-08-02", "score": 23.7, "ref_price": 18.9, "return": 0.6883597883597885}, {"who": "Cassabaum Michelle R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6133.049999999999, "date": "2024-05-31", "score": 26.0, "ref_price": 20.5, "return": 0.5565853658536586}, {"who": "Cassabaum Michelle R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1306.5, "date": "2024-04-30", "score": 19.5, "ref_price": 19.25, "return": 0.6576623376623376}, {"who": "Cassabaum Michelle R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5640.0, "date": "2024-03-01", "score": 25.6, "ref_price": 18.66, "return": 0.710075026795284}, {"who": "LARSON JAMES R II", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4550.0, "date": "2024-02-07", "score": 24.3, "ref_price": 18.25, "return": 0.7484931506849315}, {"who": "LARSON JAMES R II", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4650.0, "date": "2024-02-06", "score": 24.4, "ref_price": 18.875, "return": 0.6905960264900662}, {"who": "LARSON JAMES R II", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3934.7200000000003, "date": "2024-02-02", "score": 23.6, "ref_price": 19.68, "return": 0.6214430894308943}, {"who": "Cassabaum Michelle R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1246.02, "date": "2024-01-31", "score": 19.4, "ref_price": 21.14, "return": 0.5094607379375591}, {"who": "Cassabaum Michelle R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5707.1, "date": "2023-11-30", "score": 25.8, "ref_price": 18.48, "return": 0.7267316017316017}, {"who": "PUTZIER JEFFREY K", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3810.0, "date": "2023-11-20", "score": 19.1, "ref_price": 19.31, "return": 0.6525116519937857}, {"who": "Cassabaum Michelle R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1574.5, "date": "2023-10-31", "score": 20.2, "ref_price": 16.92, "return": 0.8859338061465719}, {"who": "Bauer Scott T", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4830.0, "date": "2023-10-27", "score": 20.6, "ref_price": 16.17, "return": 0.973407544836116}, {"who": "NELSON JOHN PATRICK", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 20002.29, "date": "2023-10-27", "score": 37.1, "ref_price": 16.17, "return": 0.973407544836116}, {"who": "Hagan Patrick G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3572.0, "date": "2023-09-15", "score": 23.4, "ref_price": 18.05, "return": 0.7678670360110803}, {"who": "Swartz Kevin L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8900.0, "date": "2023-09-14", "score": 28.7, "ref_price": 17.79, "return": 0.7937043282743115}, {"who": "BAUDLER HORRAS BETTY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2671.3999999999996, "date": "2023-09-08", "score": 21.8, "ref_price": 17.87, "return": 0.7856743144935645}, {"who": "LARSON JAMES R II", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5367.0, "date": "2023-09-06", "score": 25.1, "ref_price": 17.88, "return": 0.784675615212528}, {"who": "LARSON JAMES R II", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4507.5, "date": "2023-09-05", "score": 24.2, "ref_price": 17.84, "return": 0.7886771300448431}, {"who": "Cassabaum Michelle R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5659.039999999999, "date": "2023-08-31", "score": 25.9, "ref_price": 17.95, "return": 0.777715877437326}, {"who": "Swartz Kevin L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3600.0, "date": "2023-08-31", "score": 23.7, "ref_price": 17.95, "return": 0.777715877437326}, {"who": "NELSON JOHN PATRICK", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 20274.12, "date": "2023-08-22", "score": 37.2, "ref_price": 17.91, "return": 0.7816862088218872}, {"who": "Cassabaum Michelle R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3220.96, "date": "2023-07-31", "score": 23.0, "ref_price": 19.26, "return": 0.6568016614745585}, {"who": "BAUDLER HORRAS BETTY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1443.75, "date": "2023-06-12", "score": 19.7, "ref_price": 18.72, "return": 0.7045940170940173}, {"who": "Snodgrass Adam", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3813.0000000000005, "date": "2023-06-07", "score": 25.3, "ref_price": 19.03, "return": 0.676826064109301}, {"who": "Forth Steven D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13140.5, "date": "2023-06-02", "score": 31.4, "ref_price": 18.52, "return": 0.7230021598272138}, {"who": "Cassabaum Michelle R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5982.9, "date": "2023-05-31", "score": 26.3, "ref_price": 18.32, "return": 0.7418122270742358}, {"who": "Hagan Patrick G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1804.0, "date": "2023-05-24", "score": 20.6, "ref_price": 18.04, "return": 0.7688470066518848}, {"who": "LARSON JAMES R II", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4522.5, "date": "2023-05-23", "score": 24.3, "ref_price": 18.02, "return": 0.7708102108768036}, {"who": "Wilson Michael A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 4500.0, "date": "2023-05-17", "score": 43.9, "ref_price": 18.0, "return": 0.7727777777777778}, {"who": "Johnson Dan E", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4500.0, "date": "2023-05-16", "score": 23.7, "ref_price": 17.95, "return": 0.777715877437326}, {"who": "PIERSCHBACHER JOHN L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, Director", "amount": 3629.9999999999995, "date": "2023-05-16", "score": 30.9, "ref_price": 17.95, "return": 0.777715877437326}, {"who": "LARSON JAMES R II", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3590.0, "date": "2023-05-15", "score": 23.0, "ref_price": 17.89, "return": 0.7836780324203465}, {"who": "Hagan Patrick G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8925.0, "date": "2023-05-12", "score": 28.3, "ref_price": 17.85, "return": 0.7876750700280111}, {"who": "Thomas Robert A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 8900.0, "date": "2023-05-12", "score": 27.3, "ref_price": 17.85, "return": 0.7876750700280111}, {"who": "Bauer Scott T", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3586.0, "date": "2023-05-12", "score": 19.0, "ref_price": 17.85, "return": 0.7876750700280111}, {"who": "NELSON JOHN PATRICK", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 17943.670000000002, "date": "2023-05-11", "score": 36.5, "ref_price": 17.89, "return": 0.7836780324203465}, {"who": "LARSON JAMES R II", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5385.0, "date": "2023-05-11", "score": 24.8, "ref_price": 17.89, "return": 0.7836780324203465}, {"who": "Eslinger Lisa M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3578.0, "date": "2023-05-11", "score": 24.1, "ref_price": 17.89, "return": 0.7836780324203465}, {"who": "Hagan Patrick G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2760.0, "date": "2023-05-08", "score": 22.2, "ref_price": 18.23, "return": 0.750411409764125}, {"who": "Cassabaum Michelle R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6778.799999999999, "date": "2023-04-28", "score": 27.1, "ref_price": 19.26, "return": 0.6568016614745585}, {"who": "LARSON JAMES R II", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3670.0000000000005, "date": "2023-04-26", "score": 23.1, "ref_price": 18.44, "return": 0.7304772234273318}, {"who": "Hagan Patrick G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2250.0, "date": "2023-04-26", "score": 21.4, "ref_price": 18.44, "return": 0.7304772234273318}, {"who": "Baker Jeffery C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9375.0, "date": "2023-04-25", "score": 32.5, "ref_price": 18.49, "return": 0.7257977285018931}, {"who": "Benson David W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 960.0, "date": "2023-01-31", "score": 18.6, "ref_price": 24.09, "return": 0.32461602324616023}, {"who": "Cassabaum Michelle R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1224.0, "date": "2023-01-31", "score": 19.4, "ref_price": 24.09, "return": 0.32461602324616023}, {"who": "Wilson Michael A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 5815.0, "date": "2022-12-12", "score": 30.0, "ref_price": 23.27, "return": 0.3712935109583155}, {"who": "Cassabaum Michelle R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5540.400000000001, "date": "2022-11-30", "score": 25.8, "ref_price": 22.9, "return": 0.39344978165938876}, {"who": "Benson David W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4446.0, "date": "2022-11-30", "score": 24.3, "ref_price": 22.9, "return": 0.39344978165938876}, {"who": "Baker Jeffery C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22699.6, "date": "2022-11-15", "score": 46.5, "ref_price": 22.6, "return": 0.41194690265486716}, {"who": "Cassabaum Michelle R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1486.06, "date": "2022-10-31", "score": 20.0, "ref_price": 22.12, "return": 0.44258589511754065}, {"who": "Benson David W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 598.86, "date": "2022-10-31", "score": 17.5, "ref_price": 22.12, "return": 0.44258589511754065}, {"who": "LARSON JAMES R II", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6570.0, "date": "2022-09-02", "score": 25.7, "ref_price": 21.94, "return": 0.4544211485870555}, {"who": "Cassabaum Michelle R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5544.0, "date": "2022-08-31", "score": 26.0, "ref_price": 21.86, "return": 0.45974382433668803}, {"who": "Benson David W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4400.0, "date": "2022-08-31", "score": 24.3, "ref_price": 21.86, "return": 0.45974382433668803}, {"who": "Hagan Patrick G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4390.0, "date": "2022-08-26", "score": 24.3, "ref_price": 22.05, "return": 0.44716553287981853}, {"who": "LARSON JAMES R II", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11000.0, "date": "2022-08-25", "score": 28.2, "ref_price": 21.99, "return": 0.4511141427921784}, {"who": "Hagan Patrick G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11125.0, "date": "2022-08-19", "score": 29.3, "ref_price": 22.2, "return": 0.4373873873873874}, {"who": "Schreier Richard", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 9994.88, "date": "2022-08-16", "score": 23.9, "ref_price": 22.31, "return": 0.43030031376064554}, {"who": "Cassabaum Michelle R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1234.8, "date": "2022-07-29", "score": 19.5, "ref_price": 22.2, "return": 0.4373873873873874}, {"who": "LARSON JAMES R II", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17705.0, "date": "2022-07-27", "score": 31.0, "ref_price": 22.1, "return": 0.44389140271493205}, {"who": "Snodgrass Adam", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4505.08, "date": "2022-06-15", "score": 33.9, "ref_price": 22.78, "return": 0.4007901668129938}, {"who": "Eslinger Lisa M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4500.0, "date": "2022-06-14", "score": 25.2, "ref_price": 22.37, "return": 0.4264640143048725}, {"who": "Hagan Patrick G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6750.0, "date": "2022-06-14", "score": 26.5, "ref_price": 22.37, "return": 0.4264640143048725}, {"who": "BAUDLER HORRAS BETTY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1137.315, "date": "2022-05-31", "score": 19.0, "ref_price": 22.78, "return": 0.4007901668129938}, {"who": "Cassabaum Michelle R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8189.580000000001, "date": "2022-05-31", "score": 28.5, "ref_price": 22.78, "return": 0.4007901668129938}, {"who": "Benson David W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5023.860000000001, "date": "2022-05-31", "score": 24.9, "ref_price": 22.78, "return": 0.4007901668129938}, {"who": "Swartz Kevin L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22700.0, "date": "2022-05-27", "score": 36.4, "ref_price": 22.75, "return": 0.40263736263736266}, {"who": "Forth Steven D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4570.0, "date": "2022-05-26", "score": 25.1, "ref_price": 22.76, "return": 0.40202108963093136}, {"who": "BAUDLER HORRAS BETTY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3430.5, "date": "2022-05-26", "score": 22.8, "ref_price": 22.76, "return": 0.40202108963093136}, {"who": "Bauer Scott T", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4570.0, "date": "2022-05-25", "score": 20.1, "ref_price": 22.81, "return": 0.3989478298991671}, {"who": "Thomas Robert A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4550.0, "date": "2022-05-20", "score": 21.4, "ref_price": 22.72, "return": 0.40448943661971837}, {"who": "PUTZIER JEFFREY K", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 6870.0, "date": "2022-05-20", "score": 35.8, "ref_price": 22.72, "return": 0.40448943661971837}, {"who": "LARSON JAMES R II", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6855.0, "date": "2022-05-20", "score": 25.9, "ref_price": 22.72, "return": 0.40448943661971837}, {"who": "PIERSCHBACHER JOHN L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, Director", "amount": 4570.0, "date": "2022-05-20", "score": 31.9, "ref_price": 22.72, "return": 0.40448943661971837}, {"who": "PUTZIER JEFFREY K", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4600.0, "date": "2022-05-19", "score": 20.0, "ref_price": 22.88, "return": 0.39466783216783224}, {"who": "Hagan Patrick G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11425.0, "date": "2022-05-19", "score": 29.6, "ref_price": 22.88, "return": 0.39466783216783224}, {"who": "MCGILL STEPHEN C", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4782.0, "date": "2022-05-13", "score": 20.1, "ref_price": 23.34, "return": 0.3671808054841474}, {"who": "Hagan Patrick G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11505.0, "date": "2022-05-12", "score": 30.0, "ref_price": 22.96, "return": 0.3898083623693379}, {"who": "POHLMAN THOMAS H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4650.0, "date": "2022-05-11", "score": 24.3, "ref_price": 23.56, "return": 0.35441426146010196}, {"who": "Benson David W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 822.5, "date": "2022-04-29", "score": 18.2, "ref_price": 23.4, "return": 0.36367521367521377}, {"who": "Cassabaum Michelle R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1245.5, "date": "2022-04-29", "score": 19.5, "ref_price": 23.4, "return": 0.36367521367521377}, {"who": "Hagan Patrick G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7185.0, "date": "2022-03-02", "score": 27.0, "ref_price": 23.94, "return": 0.33291562238930655}, {"who": "Benson David W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5544.0, "date": "2022-02-28", "score": 25.4, "ref_price": 23.96, "return": 0.3318030050083472}, {"who": "Cassabaum Michelle R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5328.0, "date": "2022-02-28", "score": 26.0, "ref_price": 23.96, "return": 0.3318030050083472}, {"who": "Cassabaum Michelle R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1241.5, "date": "2022-01-31", "score": 19.5, "ref_price": 24.33, "return": 0.3115495273325114}, {"who": "Benson David W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1688.4399999999998, "date": "2022-01-31", "score": 20.3, "ref_price": 24.33, "return": 0.3115495273325114}, {"who": "Benson David W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6198.5, "date": "2021-11-30", "score": 26.0, "ref_price": 24.5, "return": 0.30244897959183675}, {"who": "Cassabaum Michelle R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5365.5, "date": "2021-11-30", "score": 26.2, "ref_price": 24.5, "return": 0.30244897959183675}, {"who": "Cassabaum Michelle R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6962.1, "date": "2021-10-29", "score": 27.8, "ref_price": 24.72, "return": 0.2908576051779936}, {"who": "Benson David W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7445.150000000001, "date": "2021-10-29", "score": 26.5, "ref_price": 24.72, "return": 0.2908576051779936}, {"who": "Hagan Patrick G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7050.0, "date": "2021-10-25", "score": 27.0, "ref_price": 23.58, "return": 0.35326547921967777}, {"who": "LARSON JAMES R II", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2139.0, "date": "2021-09-15", "score": 21.0, "ref_price": 23.2, "return": 0.37543103448275866}, {"who": "LARSON JAMES R II", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7077.84, "date": "2021-09-14", "score": 26.0, "ref_price": 23.51, "return": 0.3572947681837515}, {"who": "LARSON JAMES R II", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7077.84, "date": "2021-09-14", "score": 26.0, "ref_price": 23.51, "return": 0.3572947681837515}, {"who": "POHLMAN THOMAS H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11540.25, "date": "2021-09-10", "score": 43.2, "ref_price": 23.06, "return": 0.3837814397224632}, {"who": "LARSON JAMES R II", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11625.0, "date": "2021-09-03", "score": 29.0, "ref_price": 23.41, "return": 0.3630926954293037}, {"who": "Hagan Patrick G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2325.0, "date": "2021-09-03", "score": 21.6, "ref_price": 23.41, "return": 0.3630926954293037}, {"who": "LARSON JAMES R II", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11625.0, "date": "2021-08-24", "score": 28.5, "ref_price": 23.53, "return": 0.3561410964725881}, {"who": "Hagan Patrick G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2350.0, "date": "2021-08-23", "score": 21.7, "ref_price": 23.3, "return": 0.3695278969957081}, {"who": "LARSON JAMES R II", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11695.0, "date": "2021-08-19", "score": 29.1, "ref_price": 23.55, "return": 0.3549893842887473}, {"who": "Hagan Patrick G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11800.0, "date": "2021-08-18", "score": 29.9, "ref_price": 23.6, "return": 0.3521186440677965}, {"who": "BAUDLER BETTY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1789.5, "date": "2021-08-16", "score": 20.4, "ref_price": 23.78, "return": 0.3418839360807401}, {"who": "LARSON JAMES R II", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11875.0, "date": "2021-08-11", "score": 29.2, "ref_price": 23.86, "return": 0.337384744341995}, {"who": "Forth Steven D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4770.0, "date": "2021-08-11", "score": 25.3, "ref_price": 23.86, "return": 0.337384744341995}, {"who": "Benson David W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1701.36, "date": "2021-07-30", "score": 20.4, "ref_price": 23.59, "return": 0.3526918185671895}, {"who": "Cassabaum Michelle R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1205.1299999999999, "date": "2021-07-30", "score": 19.6, "ref_price": 23.59, "return": 0.3526918185671895}, {"who": "Hagan Patrick G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23720.0, "date": "2021-07-29", "score": 35.8, "ref_price": 23.59, "return": 0.3526918185671895}, {"who": "LARSON JAMES R II", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23650.0, "date": "2021-07-29", "score": 32.6, "ref_price": 23.59, "return": 0.3526918185671895}]}, "price_series": [{"date": "2016-09-19", "close": 27.29, "volume": 1105.0}, {"date": "2016-09-20", "close": 27.15, "volume": 972.0}, {"date": "2016-09-21", "close": 27.25, "volume": 2915.0}, {"date": "2016-09-22", "close": 27.49, "volume": 2765.0}, {"date": "2016-09-23", "close": 27.08, "volume": 2729.0}, {"date": "2016-09-26", "close": 27.04, "volume": 5234.0}, {"date": "2016-09-27", "close": 27.3, "volume": 8499.0}, {"date": "2016-09-28", "close": 27.45, "volume": 9559.0}, {"date": "2016-09-29", "close": 27.43, "volume": 1918.0}, {"date": "2016-09-30", "close": 27.66, "volume": 8221.0}, {"date": "2016-10-03", "close": 27.26, "volume": 3311.0}, {"date": "2016-10-04", "close": 27.1, "volume": 2682.0}, {"date": "2016-10-05", "close": 27.43, "volume": 2943.0}, {"date": "2016-10-06", "close": 27.37, "volume": 2136.0}, {"date": "2016-10-07", "close": 27.17, "volume": 3994.0}, {"date": "2016-10-10", "close": 27.32, "volume": 3273.0}, {"date": "2016-10-11", "close": 27.13, "volume": 7959.0}, {"date": "2016-10-12", "close": 27.45, "volume": 2736.0}, {"date": "2016-10-13", "close": 27.12, "volume": 5726.0}, {"date": "2016-10-14", "close": 27.05, "volume": 3533.0}, {"date": "2016-10-17", "close": 27.19, "volume": 8118.0}, {"date": "2016-10-18", "close": 27.06, "volume": 3951.0}, {"date": "2016-10-19", "close": 27.2, "volume": 3710.0}, {"date": "2016-10-20", "close": 27.11, "volume": 3810.0}, {"date": "2016-10-21", "close": 27.15, "volume": 4977.0}, {"date": "2016-10-24", "close": 27.18, "volume": 2888.0}, {"date": "2016-10-25", "close": 27.09, "volume": 2391.0}, {"date": "2016-10-26", "close": 27.15, "volume": 3048.0}, {"date": "2016-10-27", "close": 27.16, "volume": 2898.0}, {"date": "2016-10-28", "close": 27.14, "volume": 2106.0}, {"date": "2016-10-31", "close": 27.1, "volume": 7660.0}, {"date": "2016-11-01", "close": 26.9, "volume": 4007.0}, {"date": "2016-11-02", "close": 26.85, "volume": 3562.0}, {"date": "2016-11-03", "close": 27.1, "volume": 1999.0}, {"date": "2016-11-04", "close": 26.8, "volume": 6073.0}, {"date": "2016-11-07", "close": 26.85, "volume": 4735.0}, {"date": "2016-11-08", "close": 26.9, "volume": 7465.0}, {"date": "2016-11-09", "close": 28.05, "volume": 13154.0}, {"date": "2016-11-10", "close": 28.05, "volume": 27458.0}, {"date": "2016-11-11", "close": 28.8, "volume": 41220.0}, {"date": "2016-11-14", "close": 29.45, "volume": 10843.0}, {"date": "2016-11-15", "close": 29.55, "volume": 8159.0}, {"date": "2016-11-16", "close": 29.4, "volume": 4813.0}, {"date": "2016-11-17", "close": 29.5, "volume": 10324.0}, {"date": "2016-11-18", "close": 30.0, "volume": 23479.0}, {"date": "2016-11-21", "close": 30.85, "volume": 9440.0}, {"date": "2016-11-22", "close": 31.0, "volume": 43447.0}, {"date": "2016-11-23", "close": 31.0, "volume": 8398.0}, {"date": "2016-11-25", "close": 31.5, "volume": 3962.0}, {"date": "2016-11-28", "close": 31.1, "volume": 6346.0}, {"date": "2016-11-29", "close": 29.45, "volume": 24622.0}, {"date": "2016-11-30", "close": 30.05, "volume": 13003.0}, {"date": "2016-12-01", "close": 31.45, "volume": 8222.0}, {"date": "2016-12-02", "close": 31.2, "volume": 9456.0}, {"date": "2016-12-05", "close": 33.0, "volume": 16037.0}, {"date": "2016-12-06", "close": 32.4, "volume": 15015.0}, {"date": "2016-12-07", "close": 32.1, "volume": 7452.0}, {"date": "2016-12-08", "close": 34.0, "volume": 17367.0}, {"date": "2016-12-09", "close": 35.0, "volume": 15895.0}, {"date": "2016-12-12", "close": 34.5, "volume": 6701.0}, {"date": "2016-12-13", "close": 34.9, "volume": 5495.0}, {"date": "2016-12-14", "close": 34.15, "volume": 7439.0}, {"date": "2016-12-15", "close": 34.25, "volume": 13609.0}, {"date": "2016-12-16", "close": 33.65, "volume": 41911.0}, {"date": "2016-12-19", "close": 33.4, "volume": 15308.0}, {"date": "2016-12-20", "close": 33.75, "volume": 7396.0}, {"date": "2016-12-21", "close": 33.6, "volume": 3417.0}, {"date": "2016-12-22", "close": 33.4, "volume": 11439.0}, {"date": "2016-12-23", "close": 33.45, "volume": 5683.0}, {"date": "2016-12-27", "close": 33.6, "volume": 3983.0}, {"date": "2016-12-28", "close": 33.7, "volume": 2055.0}, {"date": "2016-12-29", "close": 33.05, "volume": 3160.0}, {"date": "2016-12-30", "close": 33.0, "volume": 5756.0}, {"date": "2017-01-03", "close": 33.05, "volume": 3407.0}, {"date": "2017-01-04", "close": 34.15, "volume": 9980.0}, {"date": "2017-01-05", "close": 32.55, "volume": 6609.0}, {"date": "2017-01-06", "close": 32.75, "volume": 9677.0}, {"date": "2017-01-09", "close": 32.25, "volume": 4257.0}, {"date": "2017-01-10", "close": 33.4, "volume": 4814.0}, {"date": "2017-01-11", "close": 32.45, "volume": 3720.0}, {"date": "2017-01-12", "close": 32.05, "volume": 4417.0}, {"date": "2017-01-13", "close": 32.4, "volume": 4107.0}, {"date": "2017-01-17", "close": 32.05, "volume": 9418.0}, {"date": "2017-01-18", "close": 32.05, "volume": 6629.0}, {"date": "2017-01-19", "close": 31.9, "volume": 5699.0}, {"date": "2017-01-20", "close": 31.8, "volume": 5631.0}, {"date": "2017-01-23", "close": 31.8, "volume": 3710.0}, {"date": "2017-01-24", "close": 32.0, "volume": 6706.0}, {"date": "2017-01-25", "close": 32.1, "volume": 5995.0}, {"date": "2017-01-26", "close": 32.1, "volume": 4202.0}, {"date": "2017-01-27", "close": 32.3, "volume": 2312.0}, {"date": "2017-01-30", "close": 32.25, "volume": 7234.0}, {"date": "2017-01-31", "close": 32.3, "volume": 5293.0}, {"date": "2017-02-01", "close": 31.6, "volume": 2619.0}, {"date": "2017-02-02", "close": 31.8, "volume": 3642.0}, {"date": "2017-02-03", "close": 32.2, "volume": 4790.0}, {"date": "2017-02-06", "close": 31.75, "volume": 5365.0}, {"date": "2017-02-07", "close": 31.95, "volume": 3089.0}, {"date": "2017-02-08", "close": 31.85, "volume": 7600.0}, {"date": "2017-02-09", "close": 32.35, "volume": 4920.0}, {"date": "2017-02-10", "close": 32.75, "volume": 1815.0}, {"date": "2017-02-13", "close": 32.85, "volume": 3318.0}, {"date": "2017-02-14", "close": 32.25, "volume": 5786.0}, {"date": "2017-02-15", "close": 32.6, "volume": 1760.0}, {"date": "2017-02-16", "close": 32.4, "volume": 1927.0}, {"date": "2017-02-17", "close": 32.25, "volume": 11082.0}, {"date": "2017-02-21", "close": 32.475, "volume": 5990.0}, {"date": "2017-02-22", "close": 32.4, "volume": 1193.0}, {"date": "2017-02-23", "close": 32.65, "volume": 3280.0}, {"date": "2017-02-24", "close": 32.3, "volume": 5320.0}, {"date": "2017-02-27", "close": 32.55, "volume": 5913.0}, {"date": "2017-02-28", "close": 32.2, "volume": 12617.0}, {"date": "2017-03-01", "close": 33.0, "volume": 6031.0}, {"date": "2017-03-02", "close": 32.65, "volume": 5559.0}, {"date": "2017-03-03", "close": 32.8, "volume": 2116.0}, {"date": "2017-03-06", "close": 32.25, "volume": 2094.0}, {"date": "2017-03-07", "close": 32.15, "volume": 5036.0}, {"date": "2017-03-08", "close": 32.1, "volume": 9257.0}, {"date": "2017-03-09", "close": 31.65, "volume": 13088.0}, {"date": "2017-03-10", "close": 31.3, "volume": 7576.0}, {"date": "2017-03-13", "close": 31.35, "volume": 7078.0}, {"date": "2017-03-14", "close": 30.4, "volume": 3961.0}, {"date": "2017-03-15", "close": 31.05, "volume": 5084.0}, {"date": "2017-03-16", "close": 30.7, "volume": 6133.0}, {"date": "2017-03-17", "close": 32.05, "volume": 55499.0}, {"date": "2017-03-20", "close": 31.9, "volume": 8079.0}, {"date": "2017-03-21", "close": 30.3, "volume": 6282.0}, {"date": "2017-03-22", "close": 28.9, "volume": 9286.0}, {"date": "2017-03-23", "close": 30.4, "volume": 7625.0}, {"date": "2017-03-24", "close": 30.2, "volume": 4412.0}, {"date": "2017-03-27", "close": 30.05, "volume": 1993.0}, {"date": "2017-03-28", "close": 29.8, "volume": 2669.0}, {"date": "2017-03-29", "close": 30.35, "volume": 1594.0}, {"date": "2017-03-30", "close": 30.55, "volume": 4760.0}, {"date": "2017-03-31", "close": 30.6, "volume": 9635.0}, {"date": "2017-04-03", "close": 30.35, "volume": 6375.0}, {"date": "2017-04-04", "close": 30.65, "volume": 31235.0}, {"date": "2017-04-05", "close": 30.35, "volume": 6964.0}, {"date": "2017-04-06", "close": 30.45, "volume": 11552.0}, {"date": "2017-04-07", "close": 30.4, "volume": 1883.0}, {"date": "2017-04-10", "close": 30.45, "volume": 2610.0}, {"date": "2017-04-11", "close": 30.95, "volume": 2397.0}, {"date": "2017-04-12", "close": 30.65, "volume": 3879.0}, {"date": "2017-04-13", "close": 30.4, "volume": 4067.0}, {"date": "2017-04-17", "close": 30.75, "volume": 4290.0}, {"date": "2017-04-18", "close": 31.2, "volume": 9750.0}, {"date": "2017-04-19", "close": 30.9, "volume": 4886.0}, {"date": "2017-04-20", "close": 31.0, "volume": 9631.0}, {"date": "2017-04-21", "close": 31.1, "volume": 7495.0}, {"date": "2017-04-24", "close": 31.7, "volume": 8131.0}, {"date": "2017-04-25", "close": 31.65, "volume": 10917.0}, {"date": "2017-04-26", "close": 31.8, "volume": 10520.0}, {"date": "2017-04-27", "close": 31.4, "volume": 5085.0}, {"date": "2017-04-28", "close": 30.9, "volume": 3920.0}, {"date": "2017-05-01", "close": 31.4, "volume": 5805.0}, {"date": "2017-05-02", "close": 31.25, "volume": 2572.0}, {"date": "2017-05-03", "close": 31.1, "volume": 5044.0}, {"date": "2017-05-04", "close": 30.9, "volume": 2580.0}, {"date": "2017-05-05", "close": 30.85, "volume": 2947.0}, {"date": "2017-05-08", "close": 30.9, "volume": 3094.0}, {"date": "2017-05-09", "close": 30.95, "volume": 6438.0}, {"date": "2017-05-10", "close": 30.95, "volume": 3212.0}, {"date": "2017-05-11", "close": 30.9, "volume": 7759.0}, {"date": "2017-05-12", "close": 30.85, "volume": 3713.0}, {"date": "2017-05-15", "close": 31.35, "volume": 2197.0}, {"date": "2017-05-16", "close": 31.0, "volume": 4706.0}, {"date": "2017-05-17", "close": 29.9, "volume": 14900.0}, {"date": "2017-05-18", "close": 31.0, "volume": 15444.0}, {"date": "2017-05-19", "close": 31.05, "volume": 18254.0}, {"date": "2017-05-22", "close": 30.85, "volume": 5519.0}, {"date": "2017-05-23", "close": 30.9, "volume": 3470.0}, {"date": "2017-05-24", "close": 30.2, "volume": 5585.0}, {"date": "2017-05-25", "close": 30.15, "volume": 2649.0}, {"date": "2017-05-26", "close": 30.0, "volume": 4395.0}, {"date": "2017-05-30", "close": 29.85, "volume": 2723.0}, {"date": "2017-05-31", "close": 29.65, "volume": 8117.0}, {"date": "2017-06-01", "close": 30.3, "volume": 6324.0}, {"date": "2017-06-02", "close": 30.9, "volume": 11812.0}, {"date": "2017-06-05", "close": 30.3, "volume": 3226.0}, {"date": "2017-06-06", "close": 30.0, "volume": 1334.0}, {"date": "2017-06-07", "close": 30.1, "volume": 7146.0}, {"date": "2017-06-08", "close": 31.05, "volume": 6655.0}, {"date": "2017-06-09", "close": 31.15, "volume": 15155.0}, {"date": "2017-06-12", "close": 30.15, "volume": 7903.0}, {"date": "2017-06-13", "close": 30.4, "volume": 6552.0}, {"date": "2017-06-14", "close": 30.1, "volume": 6725.0}, {"date": "2017-06-15", "close": 30.15, "volume": 6232.0}, {"date": "2017-06-16", "close": 30.5, "volume": 19506.0}, {"date": "2017-06-19", "close": 30.25, "volume": 8351.0}, {"date": "2017-06-20", "close": 30.3, "volume": 4991.0}, {"date": "2017-06-21", "close": 30.1, "volume": 5804.0}, {"date": "2017-06-22", "close": 30.1, "volume": 2331.0}, {"date": "2017-06-23", "close": 30.95, "volume": 48541.0}, {"date": "2017-06-26", "close": 30.5, "volume": 4127.0}, {"date": "2017-06-27", "close": 30.5, "volume": 3602.0}, {"date": "2017-06-28", "close": 31.05, "volume": 5013.0}, {"date": "2017-06-29", "close": 30.8, "volume": 3530.0}, {"date": "2017-06-30", "close": 30.6, "volume": 3905.0}, {"date": "2017-07-03", "close": 30.95, "volume": 2487.0}, {"date": "2017-07-05", "close": 30.6, "volume": 3095.0}, {"date": "2017-07-06", "close": 30.4, "volume": 4919.0}, {"date": "2017-07-07", "close": 30.6, "volume": 1956.0}, {"date": "2017-07-10", "close": 30.35, "volume": 2913.0}, {"date": "2017-07-11", "close": 30.2, "volume": 3833.0}, {"date": "2017-07-12", "close": 30.6, "volume": 5045.0}, {"date": "2017-07-13", "close": 30.5, "volume": 3654.0}, {"date": "2017-07-14", "close": 30.45, "volume": 3440.0}, {"date": "2017-07-17", "close": 30.35, "volume": 3229.0}, {"date": "2017-07-18", "close": 30.2, "volume": 3453.0}, {"date": "2017-07-19", "close": 30.3, "volume": 1919.0}, {"date": "2017-07-20", "close": 30.35, "volume": 1983.0}, {"date": "2017-07-21", "close": 30.4, "volume": 10042.0}, {"date": "2017-07-24", "close": 30.2, "volume": 9262.0}, {"date": "2017-07-25", "close": 30.1, "volume": 8448.0}, {"date": "2017-07-26", "close": 30.2, "volume": 2181.0}, {"date": "2017-07-27", "close": 30.0, "volume": 2344.0}, {"date": "2017-07-28", "close": 29.85, "volume": 5160.0}, {"date": "2017-07-31", "close": 29.6, "volume": 3136.0}, {"date": "2017-08-01", "close": 29.4, "volume": 4577.0}, {"date": "2017-08-02", "close": 29.1, "volume": 3161.0}, {"date": "2017-08-03", "close": 28.6, "volume": 6417.0}, {"date": "2017-08-04", "close": 28.8, "volume": 4535.0}, {"date": "2017-08-07", "close": 28.8, "volume": 5848.0}, {"date": "2017-08-08", "close": 29.0, "volume": 2575.0}, {"date": "2017-08-09", "close": 28.8, "volume": 4858.0}, {"date": "2017-08-10", "close": 28.15, "volume": 10580.0}, {"date": "2017-08-11", "close": 26.9, "volume": 9840.0}, {"date": "2017-08-14", "close": 27.6, "volume": 10899.0}, {"date": "2017-08-15", "close": 27.55, "volume": 2752.0}, {"date": "2017-08-16", "close": 27.35, "volume": 2188.0}, {"date": "2017-08-17", "close": 27.0, "volume": 5624.0}, {"date": "2017-08-18", "close": 26.95, "volume": 11670.0}, {"date": "2017-08-21", "close": 26.85, "volume": 2623.0}, {"date": "2017-08-22", "close": 27.3, "volume": 5922.0}, {"date": "2017-08-23", "close": 27.15, "volume": 5233.0}, {"date": "2017-08-24", "close": 27.15, "volume": 2858.0}, {"date": "2017-08-25", "close": 27.5, "volume": 6159.0}, {"date": "2017-08-28", "close": 27.15, "volume": 2977.0}, {"date": "2017-08-29", "close": 27.0, "volume": 3771.0}, {"date": "2017-08-30", "close": 27.1, "volume": 2730.0}, {"date": "2017-08-31", "close": 27.1, "volume": 4210.0}, {"date": "2017-09-01", "close": 27.35, "volume": 4343.0}, {"date": "2017-09-05", "close": 27.35, "volume": 6082.0}, {"date": "2017-09-06", "close": 27.5, "volume": 4903.0}, {"date": "2017-09-07", "close": 27.45, "volume": 3640.0}, {"date": "2017-09-08", "close": 27.7, "volume": 6312.0}, {"date": "2017-09-11", "close": 28.0, "volume": 36617.0}, {"date": "2017-09-12", "close": 28.3, "volume": 4220.0}, {"date": "2017-09-13", "close": 28.9, "volume": 5693.0}, {"date": "2017-09-14", "close": 28.85, "volume": 5784.0}, {"date": "2017-09-15", "close": 28.55, "volume": 29931.0}, {"date": "2017-09-18", "close": 28.7, "volume": 8929.0}, {"date": "2017-09-19", "close": 28.15, "volume": 6399.0}, {"date": "2017-09-20", "close": 28.55, "volume": 7324.0}, {"date": "2017-09-21", "close": 28.0, "volume": 28126.0}, {"date": "2017-09-22", "close": 28.35, "volume": 17127.0}, {"date": "2017-09-25", "close": 28.2, "volume": 14524.0}, {"date": "2017-09-26", "close": 28.85, "volume": 13252.0}, {"date": "2017-09-27", "close": 30.7, "volume": 17344.0}, {"date": "2017-09-28", "close": 30.75, "volume": 10789.0}, {"date": "2017-09-29", "close": 29.85, "volume": 10441.0}, {"date": "2017-10-02", "close": 30.5, "volume": 9300.0}, {"date": "2017-10-03", "close": 30.05, "volume": 9599.0}, {"date": "2017-10-04", "close": 30.0, "volume": 3739.0}, {"date": "2017-10-05", "close": 30.25, "volume": 7572.0}, {"date": "2017-10-06", "close": 30.45, "volume": 7304.0}, {"date": "2017-10-09", "close": 30.95, "volume": 6837.0}, {"date": "2017-10-10", "close": 31.75, "volume": 10050.0}, {"date": "2017-10-11", "close": 31.25, "volume": 7573.0}, {"date": "2017-10-12", "close": 30.65, "volume": 4817.0}, {"date": "2017-10-13", "close": 31.15, "volume": 4447.0}, {"date": "2017-10-16", "close": 30.2, "volume": 15150.0}, {"date": "2017-10-17", "close": 30.05, "volume": 5950.0}, {"date": "2017-10-18", "close": 30.1, "volume": 11622.0}, {"date": "2017-10-19", "close": 29.85, "volume": 3398.0}, {"date": "2017-10-20", "close": 30.2, "volume": 3951.0}, {"date": "2017-10-23", "close": 29.6, "volume": 2678.0}, {"date": "2017-10-24", "close": 30.1, "volume": 4973.0}, {"date": "2017-10-25", "close": 30.15, "volume": 7663.0}, {"date": "2017-10-26", "close": 30.25, "volume": 2268.0}, {"date": "2017-10-27", "close": 30.3, "volume": 8512.0}, {"date": "2017-10-30", "close": 29.8, "volume": 3485.0}, {"date": "2017-10-31", "close": 29.8, "volume": 10748.0}, {"date": "2017-11-01", "close": 29.1, "volume": 2634.0}, {"date": "2017-11-02", "close": 29.75, "volume": 4512.0}, {"date": "2017-11-03", "close": 29.5, "volume": 8061.0}, {"date": "2017-11-06", "close": 29.45, "volume": 2446.0}, {"date": "2017-11-07", "close": 27.9, "volume": 6917.0}, {"date": "2017-11-08", "close": 27.75, "volume": 8805.0}, {"date": "2017-11-09", "close": 27.85, "volume": 5189.0}, {"date": "2017-11-10", "close": 28.65, "volume": 5929.0}, {"date": "2017-11-13", "close": 28.6, "volume": 3749.0}, {"date": "2017-11-14", "close": 28.8, "volume": 2713.0}, {"date": "2017-11-15", "close": 29.1, "volume": 9969.0}, {"date": "2017-11-16", "close": 29.45, "volume": 5186.0}, {"date": "2017-11-17", "close": 29.7, "volume": 7306.0}, {"date": "2017-11-20", "close": 29.9, "volume": 4351.0}, {"date": "2017-11-21", "close": 30.25, "volume": 6426.0}, {"date": "2017-11-22", "close": 29.65, "volume": 4719.0}, {"date": "2017-11-24", "close": 29.95, "volume": 1641.0}, {"date": "2017-11-27", "close": 29.85, "volume": 3476.0}, {"date": "2017-11-28", "close": 30.15, "volume": 7521.0}, {"date": "2017-11-29", "close": 30.25, "volume": 13911.0}, {"date": "2017-11-30", "close": 30.05, "volume": 9290.0}, {"date": "2017-12-01", "close": 28.1, "volume": 15026.0}, {"date": "2017-12-04", "close": 28.6, "volume": 11641.0}, {"date": "2017-12-05", "close": 28.55, "volume": 8826.0}, {"date": "2017-12-06", "close": 28.5, "volume": 5918.0}, {"date": "2017-12-07", "close": 29.5, "volume": 7354.0}, {"date": "2017-12-08", "close": 29.0, "volume": 7434.0}, {"date": "2017-12-11", "close": 29.05, "volume": 5988.0}, {"date": "2017-12-12", "close": 29.7, "volume": 5797.0}, {"date": "2017-12-13", "close": 29.45, "volume": 4772.0}, {"date": "2017-12-14", "close": 28.9, "volume": 4318.0}, {"date": "2017-12-15", "close": 30.1, "volume": 40914.0}, {"date": "2017-12-18", "close": 29.75, "volume": 4443.0}, {"date": "2017-12-19", "close": 28.75, "volume": 6733.0}, {"date": "2017-12-20", "close": 28.75, "volume": 4387.0}, {"date": "2017-12-21", "close": 28.4, "volume": 2850.0}, {"date": "2017-12-22", "close": 28.2, "volume": 4031.0}, {"date": "2017-12-26", "close": 28.25, "volume": 3300.0}, {"date": "2017-12-27", "close": 28.05, "volume": 2334.0}, {"date": "2017-12-28", "close": 28.15, "volume": 5061.0}, {"date": "2017-12-29", "close": 27.85, "volume": 8778.0}, {"date": "2018-01-02", "close": 28.1, "volume": 7850.0}, {"date": "2018-01-03", "close": 28.2, "volume": 4290.0}, {"date": "2018-01-04", "close": 28.45, "volume": 2344.0}, {"date": "2018-01-05", "close": 28.7, "volume": 3965.0}, {"date": "2018-01-08", "close": 28.5, "volume": 3186.0}, {"date": "2018-01-09", "close": 28.4, "volume": 7244.0}, {"date": "2018-01-10", "close": 28.65, "volume": 5550.0}, {"date": "2018-01-11", "close": 29.65, "volume": 6728.0}, {"date": "2018-01-12", "close": 29.65, "volume": 8866.0}, {"date": "2018-01-16", "close": 29.65, "volume": 10127.0}, {"date": "2018-01-17", "close": 29.8, "volume": 5477.0}, {"date": "2018-01-18", "close": 29.5, "volume": 4572.0}, {"date": "2018-01-19", "close": 29.75, "volume": 5822.0}, {"date": "2018-01-22", "close": 29.6, "volume": 2563.0}, {"date": "2018-01-23", "close": 29.4, "volume": 2125.0}, {"date": "2018-01-24", "close": 29.05, "volume": 3095.0}, {"date": "2018-01-25", "close": 29.25, "volume": 3728.0}, {"date": "2018-01-26", "close": 29.3, "volume": 1016.0}, {"date": "2018-01-29", "close": 28.7, "volume": 2358.0}, {"date": "2018-01-30", "close": 28.5, "volume": 4458.0}, {"date": "2018-01-31", "close": 28.2, "volume": 3721.0}, {"date": "2018-02-01", "close": 28.15, "volume": 5586.0}, {"date": "2018-02-02", "close": 27.8, "volume": 5897.0}, {"date": "2018-02-05", "close": 26.85, "volume": 9562.0}, {"date": "2018-02-06", "close": 26.85, "volume": 11026.0}, {"date": "2018-02-07", "close": 26.75, "volume": 9446.0}, {"date": "2018-02-08", "close": 26.7, "volume": 7539.0}, {"date": "2018-02-09", "close": 27.0, "volume": 6340.0}, {"date": "2018-02-12", "close": 26.85, "volume": 6253.0}, {"date": "2018-02-13", "close": 26.6, "volume": 3055.0}, {"date": "2018-02-14", "close": 27.1, "volume": 6460.0}, {"date": "2018-02-15", "close": 26.65, "volume": 4917.0}, {"date": "2018-02-16", "close": 27.0, "volume": 2283.0}, {"date": "2018-02-20", "close": 26.5, "volume": 7951.0}, {"date": "2018-02-21", "close": 26.75, "volume": 4255.0}, {"date": "2018-02-22", "close": 27.0, "volume": 4922.0}, {"date": "2018-02-23", "close": 26.9, "volume": 4948.0}, {"date": "2018-02-26", "close": 27.1, "volume": 2500.0}, {"date": "2018-02-27", "close": 27.4, "volume": 5754.0}, {"date": "2018-02-28", "close": 26.55, "volume": 5198.0}, {"date": "2018-03-01", "close": 26.4, "volume": 5542.0}, {"date": "2018-03-02", "close": 27.0, "volume": 4221.0}, {"date": "2018-03-05", "close": 27.4, "volume": 3948.0}, {"date": "2018-03-06", "close": 27.3, "volume": 3880.0}, {"date": "2018-03-07", "close": 27.35, "volume": 3329.0}, {"date": "2018-03-08", "close": 27.05, "volume": 3302.0}, {"date": "2018-03-09", "close": 27.4, "volume": 3211.0}, {"date": "2018-03-12", "close": 27.5, "volume": 5885.0}, {"date": "2018-03-13", "close": 27.6, "volume": 6069.0}, {"date": "2018-03-14", "close": 27.9, "volume": 4980.0}, {"date": "2018-03-15", "close": 28.85, "volume": 7327.0}, {"date": "2018-03-16", "close": 29.1, "volume": 29258.0}, {"date": "2018-03-19", "close": 28.7, "volume": 4523.0}, {"date": "2018-03-20", "close": 28.15, "volume": 5437.0}, {"date": "2018-03-21", "close": 28.3, "volume": 2739.0}, {"date": "2018-03-22", "close": 27.35, "volume": 6862.0}, {"date": "2018-03-23", "close": 27.2, "volume": 9993.0}, {"date": "2018-03-26", "close": 28.25, "volume": 10531.0}, {"date": "2018-03-27", "close": 28.05, "volume": 10961.0}, {"date": "2018-03-28", "close": 27.85, "volume": 7194.0}, {"date": "2018-03-29", "close": 27.5, "volume": 6455.0}, {"date": "2018-04-02", "close": 27.35, "volume": 7348.0}, {"date": "2018-04-03", "close": 27.35, "volume": 4393.0}, {"date": "2018-04-04", "close": 27.1, "volume": 2116.0}, {"date": "2018-04-05", "close": 27.45, "volume": 3783.0}, {"date": "2018-04-06", "close": 27.6, "volume": 3195.0}, {"date": "2018-04-09", "close": 27.3, "volume": 5981.0}, {"date": "2018-04-10", "close": 27.35, "volume": 3557.0}, {"date": "2018-04-11", "close": 28.0, "volume": 6482.0}, {"date": "2018-04-12", "close": 27.65, "volume": 3222.0}, {"date": "2018-04-13", "close": 28.0, "volume": 5888.0}, {"date": "2018-04-16", "close": 28.2, "volume": 7337.0}, {"date": "2018-04-17", "close": 28.25, "volume": 7597.0}, {"date": "2018-04-18", "close": 27.85, "volume": 5358.0}, {"date": "2018-04-19", "close": 27.95, "volume": 4287.0}, {"date": "2018-04-20", "close": 28.8, "volume": 4410.0}, {"date": "2018-04-23", "close": 28.8, "volume": 1800.0}, {"date": "2018-04-24", "close": 28.85, "volume": 3737.0}, {"date": "2018-04-25", "close": 28.8, "volume": 8332.0}, {"date": "2018-04-26", "close": 28.9, "volume": 8738.0}, {"date": "2018-04-27", "close": 28.8, "volume": 3790.0}, {"date": "2018-04-30", "close": 27.65, "volume": 8655.0}, {"date": "2018-05-01", "close": 27.95, "volume": 3251.0}, {"date": "2018-05-02", "close": 28.2, "volume": 4946.0}, {"date": "2018-05-03", "close": 27.3, "volume": 4838.0}, {"date": "2018-05-04", "close": 27.4, "volume": 7835.0}, {"date": "2018-05-07", "close": 27.45, "volume": 2129.0}, {"date": "2018-05-08", "close": 27.55, "volume": 2698.0}, {"date": "2018-05-09", "close": 27.4, "volume": 2396.0}, {"date": "2018-05-10", "close": 27.45, "volume": 2869.0}, {"date": "2018-05-11", "close": 28.4, "volume": 3079.0}, {"date": "2018-05-14", "close": 28.1, "volume": 5068.0}, {"date": "2018-05-15", "close": 29.55, "volume": 12023.0}, {"date": "2018-05-16", "close": 29.6, "volume": 14734.0}, {"date": "2018-05-17", "close": 29.9, "volume": 6817.0}, {"date": "2018-05-18", "close": 29.8, "volume": 9972.0}, {"date": "2018-05-21", "close": 30.1, "volume": 8075.0}, {"date": "2018-05-22", "close": 29.9, "volume": 8458.0}, {"date": "2018-05-23", "close": 30.05, "volume": 4454.0}, {"date": "2018-05-24", "close": 30.025, "volume": 4071.0}, {"date": "2018-05-25", "close": 30.1, "volume": 4399.0}, {"date": "2018-05-29", "close": 29.8, "volume": 10063.0}, {"date": "2018-05-30", "close": 30.0, "volume": 8022.0}, {"date": "2018-05-31", "close": 30.25, "volume": 12079.0}, {"date": "2018-06-01", "close": 30.6, "volume": 13166.0}, {"date": "2018-06-04", "close": 30.75, "volume": 8216.0}, {"date": "2018-06-05", "close": 30.8, "volume": 7543.0}, {"date": "2018-06-06", "close": 30.8, "volume": 9588.0}, {"date": "2018-06-07", "close": 30.85, "volume": 4386.0}, {"date": "2018-06-08", "close": 31.0, "volume": 12338.0}, {"date": "2018-06-11", "close": 30.85, "volume": 9569.0}, {"date": "2018-06-12", "close": 30.85, "volume": 5002.0}, {"date": "2018-06-13", "close": 30.65, "volume": 3736.0}, {"date": "2018-06-14", "close": 30.7, "volume": 4521.0}, {"date": "2018-06-15", "close": 30.85, "volume": 18234.0}, {"date": "2018-06-18", "close": 30.75, "volume": 5880.0}, {"date": "2018-06-19", "close": 30.65, "volume": 5372.0}, {"date": "2018-06-20", "close": 30.85, "volume": 7548.0}, {"date": "2018-06-21", "close": 30.6, "volume": 3135.0}, {"date": "2018-06-22", "close": 31.45, "volume": 56581.0}, {"date": "2018-06-25", "close": 31.05, "volume": 6878.0}, {"date": "2018-06-26", "close": 31.15, "volume": 6314.0}, {"date": "2018-06-27", "close": 31.1, "volume": 4686.0}, {"date": "2018-06-28", "close": 31.25, "volume": 3928.0}, {"date": "2018-06-29", "close": 30.85, "volume": 12188.0}, {"date": "2018-07-02", "close": 31.2, "volume": 6322.0}, {"date": "2018-07-03", "close": 31.3, "volume": 4908.0}, {"date": "2018-07-05", "close": 31.35, "volume": 7031.0}, {"date": "2018-07-06", "close": 31.6, "volume": 9217.0}, {"date": "2018-07-09", "close": 32.0, "volume": 6251.0}, {"date": "2018-07-10", "close": 31.65, "volume": 6236.0}, {"date": "2018-07-11", "close": 30.95, "volume": 3126.0}, {"date": "2018-07-12", "close": 31.5, "volume": 5215.0}, {"date": "2018-07-13", "close": 31.25, "volume": 3426.0}, {"date": "2018-07-16", "close": 31.25, "volume": 3020.0}, {"date": "2018-07-17", "close": 30.9, "volume": 3178.0}, {"date": "2018-07-18", "close": 30.75, "volume": 13113.0}, {"date": "2018-07-19", "close": 31.25, "volume": 3844.0}, {"date": "2018-07-20", "close": 31.35, "volume": 4274.0}, {"date": "2018-07-23", "close": 31.7, "volume": 6191.0}, {"date": "2018-07-24", "close": 31.65, "volume": 2743.0}, {"date": "2018-07-25", "close": 31.5, "volume": 3130.0}, {"date": "2018-07-26", "close": 31.15, "volume": 10047.0}, {"date": "2018-07-27", "close": 31.0, "volume": 5204.0}, {"date": "2018-07-30", "close": 31.3, "volume": 6501.0}, {"date": "2018-07-31", "close": 31.45, "volume": 6894.0}, {"date": "2018-08-01", "close": 30.65, "volume": 4625.0}, {"date": "2018-08-02", "close": 31.65, "volume": 6360.0}, {"date": "2018-08-03", "close": 30.75, "volume": 5350.0}, {"date": "2018-08-06", "close": 30.7, "volume": 2197.0}, {"date": "2018-08-07", "close": 29.8, "volume": 18743.0}, {"date": "2018-08-08", "close": 29.85, "volume": 2344.0}, {"date": "2018-08-09", "close": 30.1, "volume": 1600.0}, {"date": "2018-08-10", "close": 30.2, "volume": 2109.0}, {"date": "2018-08-13", "close": 30.25, "volume": 5069.0}, {"date": "2018-08-14", "close": 30.1, "volume": 4320.0}, {"date": "2018-08-15", "close": 30.25, "volume": 6196.0}, {"date": "2018-08-16", "close": 30.9, "volume": 3364.0}, {"date": "2018-08-17", "close": 31.1, "volume": 3492.0}, {"date": "2018-08-20", "close": 30.7, "volume": 6544.0}, {"date": "2018-08-21", "close": 30.8, "volume": 2951.0}, {"date": "2018-08-22", "close": 30.75, "volume": 4504.0}, {"date": "2018-08-23", "close": 30.8, "volume": 3178.0}, {"date": "2018-08-24", "close": 30.75, "volume": 4800.0}, {"date": "2018-08-27", "close": 30.0, "volume": 4389.0}, {"date": "2018-08-28", "close": 29.95, "volume": 2359.0}, {"date": "2018-08-29", "close": 30.15, "volume": 4908.0}, {"date": "2018-08-30", "close": 29.95, "volume": 4639.0}, {"date": "2018-08-31", "close": 30.25, "volume": 2279.0}, {"date": "2018-09-04", "close": 29.95, "volume": 1920.0}, {"date": "2018-09-05", "close": 30.25, "volume": 1694.0}, {"date": "2018-09-06", "close": 30.55, "volume": 2809.0}, {"date": "2018-09-07", "close": 30.5, "volume": 2907.0}, {"date": "2018-09-10", "close": 29.2, "volume": 25844.0}, {"date": "2018-09-11", "close": 27.2, "volume": 32776.0}, {"date": "2018-09-12", "close": 27.4, "volume": 25587.0}, {"date": "2018-09-13", "close": 26.9, "volume": 29305.0}, {"date": "2018-09-14", "close": 27.0, "volume": 29778.0}, {"date": "2018-09-17", "close": 26.75, "volume": 32011.0}, {"date": "2018-09-18", "close": 26.6, "volume": 24114.0}, {"date": "2018-09-19", "close": 26.45, "volume": 64153.0}, {"date": "2018-09-20", "close": 27.1, "volume": 72542.0}, {"date": "2018-09-21", "close": 27.4, "volume": 87877.0}, {"date": "2018-09-24", "close": 26.95, "volume": 58574.0}, {"date": "2018-09-25", "close": 26.95, "volume": 56587.0}, {"date": "2018-09-26", "close": 27.4, "volume": 31038.0}, {"date": "2018-09-27", "close": 27.2, "volume": 8556.0}, {"date": "2018-09-28", "close": 27.25, "volume": 5328.0}, {"date": "2018-10-01", "close": 27.08, "volume": 10083.0}, {"date": "2018-10-02", "close": 27.32, "volume": 6271.0}, {"date": "2018-10-03", "close": 27.97, "volume": 8718.0}, {"date": "2018-10-04", "close": 28.32, "volume": 12517.0}, {"date": "2018-10-05", "close": 28.03, "volume": 4112.0}, {"date": "2018-10-08", "close": 28.22, "volume": 8374.0}, {"date": "2018-10-09", "close": 28.44, "volume": 10467.0}, {"date": "2018-10-10", "close": 27.9, "volume": 10194.0}, {"date": "2018-10-11", "close": 27.95, "volume": 12631.0}, {"date": "2018-10-12", "close": 27.41, "volume": 14544.0}, {"date": "2018-10-15", "close": 27.45, "volume": 12696.0}, {"date": "2018-10-16", "close": 27.72, "volume": 7097.0}, {"date": "2018-10-17", "close": 27.52, "volume": 5364.0}, {"date": "2018-10-18", "close": 27.9, "volume": 4215.0}, {"date": "2018-10-19", "close": 27.25, "volume": 7646.0}, {"date": "2018-10-22", "close": 27.03, "volume": 10768.0}, {"date": "2018-10-23", "close": 27.15, "volume": 6807.0}, {"date": "2018-10-24", "close": 26.7, "volume": 7197.0}, {"date": "2018-10-25", "close": 27.3, "volume": 8997.0}, {"date": "2018-10-26", "close": 26.96, "volume": 4660.0}, {"date": "2018-10-29", "close": 27.09, "volume": 5260.0}, {"date": "2018-10-30", "close": 28.2, "volume": 9168.0}, {"date": "2018-10-31", "close": 27.49, "volume": 12324.0}, {"date": "2018-11-01", "close": 27.32, "volume": 6659.0}, {"date": "2018-11-02", "close": 27.51, "volume": 7826.0}, {"date": "2018-11-05", "close": 27.13, "volume": 4354.0}, {"date": "2018-11-06", "close": 27.2, "volume": 3010.0}, {"date": "2018-11-07", "close": 27.24, "volume": 8137.0}, {"date": "2018-11-08", "close": 27.01, "volume": 2969.0}, {"date": "2018-11-09", "close": 27.01, "volume": 3984.0}, {"date": "2018-11-12", "close": 27.53, "volume": 10674.0}, {"date": "2018-11-13", "close": 28.41, "volume": 12754.0}, {"date": "2018-11-14", "close": 27.64, "volume": 5602.0}, {"date": "2018-11-15", "close": 28.4, "volume": 11054.0}, {"date": "2018-11-16", "close": 28.18, "volume": 7600.0}, {"date": "2018-11-19", "close": 27.51, "volume": 6286.0}, {"date": "2018-11-20", "close": 27.23, "volume": 11048.0}, {"date": "2018-11-21", "close": 28.0, "volume": 6803.0}, {"date": "2018-11-23", "close": 28.29, "volume": 2501.0}, {"date": "2018-11-26", "close": 27.76, "volume": 6427.0}, {"date": "2018-11-27", "close": 27.78, "volume": 6700.0}, {"date": "2018-11-28", "close": 27.7, "volume": 14336.0}, {"date": "2018-11-29", "close": 27.81, "volume": 5410.0}, {"date": "2018-11-30", "close": 27.46, "volume": 12633.0}, {"date": "2018-12-03", "close": 27.8, "volume": 4008.0}, {"date": "2018-12-04", "close": 26.86, "volume": 11103.0}, {"date": "2018-12-06", "close": 27.65, "volume": 14979.0}, {"date": "2018-12-07", "close": 26.89, "volume": 18402.0}, {"date": "2018-12-10", "close": 26.54, "volume": 8869.0}, {"date": "2018-12-11", "close": 26.5, "volume": 6948.0}, {"date": "2018-12-12", "close": 26.68, "volume": 8879.0}, {"date": "2018-12-13", "close": 26.29, "volume": 13500.0}, {"date": "2018-12-14", "close": 25.7, "volume": 12597.0}, {"date": "2018-12-17", "close": 25.64, "volume": 12820.0}, {"date": "2018-12-18", "close": 25.87, "volume": 13855.0}, {"date": "2018-12-19", "close": 25.66, "volume": 18894.0}, {"date": "2018-12-20", "close": 25.42, "volume": 21190.0}, {"date": "2018-12-21", "close": 25.4, "volume": 42366.0}, {"date": "2018-12-24", "close": 24.9, "volume": 9821.0}, {"date": "2018-12-26", "close": 25.48, "volume": 9794.0}, {"date": "2018-12-27", "close": 25.12, "volume": 16646.0}, {"date": "2018-12-28", "close": 25.72, "volume": 6676.0}, {"date": "2018-12-31", "close": 25.42, "volume": 11513.0}, {"date": "2019-01-02", "close": 25.98, "volume": 11026.0}, {"date": "2019-01-03", "close": 25.41, "volume": 6752.0}, {"date": "2019-01-04", "close": 26.15, "volume": 7865.0}, {"date": "2019-01-07", "close": 26.14, "volume": 10518.0}, {"date": "2019-01-08", "close": 26.5, "volume": 9092.0}, {"date": "2019-01-09", "close": 26.64, "volume": 19401.0}, {"date": "2019-01-10", "close": 25.97, "volume": 3236.0}, {"date": "2019-01-11", "close": 26.54, "volume": 6136.0}, {"date": "2019-01-14", "close": 25.28, "volume": 35072.0}, {"date": "2019-01-15", "close": 25.58, "volume": 8169.0}, {"date": "2019-01-16", "close": 25.5, "volume": 9982.0}, {"date": "2019-01-17", "close": 25.37, "volume": 7811.0}, {"date": "2019-01-18", "close": 25.27, "volume": 10315.0}, {"date": "2019-01-22", "close": 24.9, "volume": 9500.0}, {"date": "2019-01-23", "close": 25.01, "volume": 4161.0}, {"date": "2019-01-24", "close": 25.18, "volume": 7575.0}, {"date": "2019-01-25", "close": 25.25, "volume": 11466.0}, {"date": "2019-01-28", "close": 25.11, "volume": 5834.0}, {"date": "2019-01-29", "close": 25.13, "volume": 5943.0}, {"date": "2019-01-30", "close": 25.2, "volume": 6226.0}, {"date": "2019-01-31", "close": 25.14, "volume": 10374.0}, {"date": "2019-02-01", "close": 25.3, "volume": 3363.0}, {"date": "2019-02-04", "close": 25.19, "volume": 4669.0}, {"date": "2019-02-05", "close": 25.25, "volume": 5380.0}, {"date": "2019-02-06", "close": 25.01, "volume": 22280.0}, {"date": "2019-02-07", "close": 25.15, "volume": 6095.0}, {"date": "2019-02-08", "close": 25.16, "volume": 11738.0}, {"date": "2019-02-11", "close": 25.26, "volume": 7261.0}, {"date": "2019-02-12", "close": 25.62, "volume": 6598.0}, {"date": "2019-02-13", "close": 25.42, "volume": 6774.0}, {"date": "2019-02-14", "close": 25.44, "volume": 11228.0}, {"date": "2019-02-15", "close": 25.6, "volume": 18777.0}, {"date": "2019-02-19", "close": 26.02, "volume": 10759.0}, {"date": "2019-02-20", "close": 26.14, "volume": 6055.0}, {"date": "2019-02-21", "close": 26.62, "volume": 6126.0}, {"date": "2019-02-22", "close": 27.63, "volume": 9172.0}, {"date": "2019-02-25", "close": 27.63, "volume": 10864.0}, {"date": "2019-02-26", "close": 27.78, "volume": 3471.0}, {"date": "2019-02-27", "close": 27.72, "volume": 5950.0}, {"date": "2019-02-28", "close": 27.83, "volume": 9604.0}, {"date": "2019-03-01", "close": 28.8, "volume": 11672.0}, {"date": "2019-03-04", "close": 29.13, "volume": 27793.0}, {"date": "2019-03-05", "close": 28.98, "volume": 11480.0}, {"date": "2019-03-06", "close": 28.76, "volume": 12779.0}, {"date": "2019-03-07", "close": 27.61, "volume": 7032.0}, {"date": "2019-03-08", "close": 27.61, "volume": 7800.0}, {"date": "2019-03-11", "close": 27.83, "volume": 4061.0}, {"date": "2019-03-12", "close": 27.76, "volume": 1905.0}, {"date": "2019-03-13", "close": 27.63, "volume": 5843.0}, {"date": "2019-03-14", "close": 27.82, "volume": 1357.0}, {"date": "2019-03-15", "close": 28.0, "volume": 34682.0}, {"date": "2019-03-18", "close": 27.9, "volume": 2269.0}, {"date": "2019-03-19", "close": 27.63, "volume": 3428.0}, {"date": "2019-03-20", "close": 27.22, "volume": 7201.0}, {"date": "2019-03-21", "close": 27.22, "volume": 4896.0}, {"date": "2019-03-22", "close": 26.5, "volume": 12351.0}, {"date": "2019-03-25", "close": 26.8, "volume": 7518.0}, {"date": "2019-03-26", "close": 26.75, "volume": 5174.0}, {"date": "2019-03-27", "close": 26.83, "volume": 3613.0}, {"date": "2019-03-28", "close": 26.95, "volume": 5202.0}, {"date": "2019-03-29", "close": 27.41, "volume": 39586.0}, {"date": "2019-04-01", "close": 27.63, "volume": 8745.0}, {"date": "2019-04-02", "close": 26.89, "volume": 8634.0}, {"date": "2019-04-03", "close": 26.24, "volume": 10445.0}, {"date": "2019-04-04", "close": 26.27, "volume": 3920.0}, {"date": "2019-04-05", "close": 26.29, "volume": 6931.0}, {"date": "2019-04-08", "close": 26.68, "volume": 3999.0}, {"date": "2019-04-09", "close": 26.04, "volume": 4800.0}, {"date": "2019-04-10", "close": 26.2, "volume": 7378.0}, {"date": "2019-04-11", "close": 26.31, "volume": 2391.0}, {"date": "2019-04-12", "close": 26.77, "volume": 2872.0}, {"date": "2019-04-15", "close": 26.75, "volume": 6983.0}, {"date": "2019-04-16", "close": 27.26, "volume": 4657.0}, {"date": "2019-04-17", "close": 27.56, "volume": 3052.0}, {"date": "2019-04-18", "close": 26.88, "volume": 6948.0}, {"date": "2019-04-22", "close": 26.8, "volume": 1621.0}, {"date": "2019-04-23", "close": 27.58, "volume": 4022.0}, {"date": "2019-04-24", "close": 27.53, "volume": 6854.0}, {"date": "2019-04-25", "close": 27.5, "volume": 4554.0}, {"date": "2019-04-26", "close": 27.49, "volume": 1732.0}, {"date": "2019-04-29", "close": 27.99, "volume": 5139.0}, {"date": "2019-04-30", "close": 28.25, "volume": 17477.0}, {"date": "2019-05-01", "close": 27.81, "volume": 3093.0}, {"date": "2019-05-02", "close": 27.37, "volume": 2779.0}, {"date": "2019-05-03", "close": 27.7, "volume": 2804.0}, {"date": "2019-05-06", "close": 28.05, "volume": 11303.0}, {"date": "2019-05-07", "close": 28.1, "volume": 6551.0}, {"date": "2019-05-08", "close": 28.15, "volume": 9933.0}, {"date": "2019-05-09", "close": 28.3, "volume": 2326.0}, {"date": "2019-05-10", "close": 28.7, "volume": 10017.0}, {"date": "2019-05-13", "close": 27.88, "volume": 4837.0}, {"date": "2019-05-14", "close": 28.67, "volume": 2809.0}, {"date": "2019-05-15", "close": 28.58, "volume": 5036.0}, {"date": "2019-05-16", "close": 27.9, "volume": 5207.0}, {"date": "2019-05-17", "close": 27.39, "volume": 5634.0}, {"date": "2019-05-20", "close": 26.97, "volume": 14016.0}, {"date": "2019-05-21", "close": 27.2, "volume": 5208.0}, {"date": "2019-05-22", "close": 26.67, "volume": 15087.0}, {"date": "2019-05-23", "close": 26.43, "volume": 11187.0}, {"date": "2019-05-24", "close": 27.09, "volume": 3282.0}, {"date": "2019-05-28", "close": 26.62, "volume": 3305.0}, {"date": "2019-05-29", "close": 26.34, "volume": 4298.0}, {"date": "2019-05-30", "close": 26.59, "volume": 10829.0}, {"date": "2019-05-31", "close": 26.3, "volume": 4304.0}, {"date": "2019-06-03", "close": 27.1, "volume": 7568.0}, {"date": "2019-06-04", "close": 26.46, "volume": 6740.0}, {"date": "2019-06-05", "close": 25.79, "volume": 15337.0}, {"date": "2019-06-06", "close": 25.4, "volume": 13953.0}, {"date": "2019-06-07", "close": 25.6, "volume": 16456.0}, {"date": "2019-06-10", "close": 26.15, "volume": 9544.0}, {"date": "2019-06-11", "close": 26.25, "volume": 7406.0}, {"date": "2019-06-12", "close": 26.4, "volume": 3432.0}, {"date": "2019-06-13", "close": 26.3, "volume": 4040.0}, {"date": "2019-06-14", "close": 26.36, "volume": 6777.0}, {"date": "2019-06-17", "close": 26.76, "volume": 3750.0}, {"date": "2019-06-18", "close": 26.95, "volume": 2927.0}, {"date": "2019-06-19", "close": 26.99, "volume": 2476.0}, {"date": "2019-06-20", "close": 26.03, "volume": 7285.0}, {"date": "2019-06-21", "close": 27.0, "volume": 15540.0}, {"date": "2019-06-24", "close": 26.5, "volume": 3733.0}, {"date": "2019-06-25", "close": 26.33, "volume": 2481.0}, {"date": "2019-06-26", "close": 26.31, "volume": 5029.0}, {"date": "2019-06-27", "close": 27.25, "volume": 12520.0}, {"date": "2019-06-28", "close": 27.1, "volume": 58510.0}, {"date": "2019-07-01", "close": 26.9, "volume": 4521.0}, {"date": "2019-07-02", "close": 27.2, "volume": 1303.0}, {"date": "2019-07-03", "close": 26.78, "volume": 3115.0}, {"date": "2019-07-05", "close": 27.1, "volume": 2027.0}, {"date": "2019-07-08", "close": 27.11, "volume": 1620.0}, {"date": "2019-07-09", "close": 27.11, "volume": null}, {"date": "2019-07-10", "close": 27.09, "volume": 3623.0}, {"date": "2019-07-11", "close": 26.96, "volume": 3977.0}, {"date": "2019-07-12", "close": 26.81, "volume": 7126.0}, {"date": "2019-07-15", "close": 26.76, "volume": 1836.0}, {"date": "2019-07-16", "close": 26.78, "volume": 2406.0}, {"date": "2019-07-17", "close": 27.22, "volume": 4632.0}, {"date": "2019-07-18", "close": 27.32, "volume": 12583.0}, {"date": "2019-07-19", "close": 27.2, "volume": 4989.0}, {"date": "2019-07-22", "close": 27.19, "volume": 2447.0}, {"date": "2019-07-23", "close": 27.38, "volume": 3736.0}, {"date": "2019-07-24", "close": 27.43, "volume": 5805.0}, {"date": "2019-07-25", "close": 27.59, "volume": 3288.0}, {"date": "2019-07-26", "close": 27.67, "volume": 7661.0}, {"date": "2019-07-29", "close": 27.6, "volume": 4677.0}, {"date": "2019-07-30", "close": 27.73, "volume": 13018.0}, {"date": "2019-07-31", "close": 27.31, "volume": 18108.0}, {"date": "2019-08-01", "close": 26.76, "volume": 7698.0}, {"date": "2019-08-02", "close": 26.77, "volume": 4333.0}, {"date": "2019-08-05", "close": 26.18, "volume": 10960.0}, {"date": "2019-08-06", "close": 26.26, "volume": 9465.0}, {"date": "2019-08-07", "close": 26.07, "volume": 5699.0}, {"date": "2019-08-08", "close": 25.99, "volume": 8588.0}, {"date": "2019-08-09", "close": 26.07, "volume": 8581.0}, {"date": "2019-08-12", "close": 26.22, "volume": 5667.0}, {"date": "2019-08-13", "close": 26.83, "volume": 5066.0}, {"date": "2019-08-14", "close": 26.0, "volume": 11459.0}, {"date": "2019-08-15", "close": 26.14, "volume": 4195.0}, {"date": "2019-08-16", "close": 26.56, "volume": 7560.0}, {"date": "2019-08-19", "close": 26.42, "volume": 3662.0}, {"date": "2019-08-20", "close": 26.2, "volume": 4558.0}, {"date": "2019-08-21", "close": 26.0, "volume": 4157.0}, {"date": "2019-08-22", "close": 26.06, "volume": 7041.0}, {"date": "2019-08-23", "close": 25.72, "volume": 14549.0}, {"date": "2019-08-26", "close": 26.4, "volume": 11633.0}, {"date": "2019-08-27", "close": 26.41, "volume": 5585.0}, {"date": "2019-08-28", "close": 27.0, "volume": 9107.0}, {"date": "2019-08-29", "close": 27.4, "volume": 6907.0}, {"date": "2019-08-30", "close": 26.47, "volume": 6915.0}, {"date": "2019-09-03", "close": 26.17, "volume": 4278.0}, {"date": "2019-09-04", "close": 26.72, "volume": 1615.0}, {"date": "2019-09-05", "close": 26.71, "volume": 6448.0}, {"date": "2019-09-06", "close": 26.5, "volume": 2632.0}, {"date": "2019-09-09", "close": 26.8, "volume": 3514.0}, {"date": "2019-09-10", "close": 27.68, "volume": 9237.0}, {"date": "2019-09-11", "close": 27.79, "volume": 15169.0}, {"date": "2019-09-12", "close": 28.0, "volume": 12268.0}, {"date": "2019-09-13", "close": 28.29, "volume": 10460.0}, {"date": "2019-09-16", "close": 28.02, "volume": 21191.0}, {"date": "2019-09-17", "close": 28.08, "volume": 10160.0}, {"date": "2019-09-18", "close": 28.83, "volume": 18720.0}, {"date": "2019-09-19", "close": 27.64, "volume": 20310.0}, {"date": "2019-09-20", "close": 28.97, "volume": 51806.0}, {"date": "2019-09-23", "close": 28.85, "volume": 14320.0}, {"date": "2019-09-24", "close": 27.93, "volume": 28877.0}, {"date": "2019-09-25", "close": 29.01, "volume": 38197.0}, {"date": "2019-09-26", "close": 28.74, "volume": 12122.0}, {"date": "2019-09-27", "close": 28.87, "volume": 7322.0}, {"date": "2019-09-30", "close": 28.61, "volume": 6782.0}, {"date": "2019-10-01", "close": 28.65, "volume": 10121.0}, {"date": "2019-10-02", "close": 27.87, "volume": 7770.0}, {"date": "2019-10-03", "close": 27.79, "volume": 7919.0}, {"date": "2019-10-04", "close": 27.69, "volume": 3884.0}, {"date": "2019-10-07", "close": 27.35, "volume": 4415.0}, {"date": "2019-10-08", "close": 27.19, "volume": 4149.0}, {"date": "2019-10-09", "close": 27.4, "volume": 6294.0}, {"date": "2019-10-10", "close": 27.51, "volume": 9034.0}, {"date": "2019-10-11", "close": 27.92, "volume": 11154.0}, {"date": "2019-10-14", "close": 27.42, "volume": 17816.0}, {"date": "2019-10-15", "close": 27.41, "volume": 13802.0}, {"date": "2019-10-16", "close": 27.46, "volume": 3372.0}, {"date": "2019-10-17", "close": 27.5, "volume": 3668.0}, {"date": "2019-10-18", "close": 27.5, "volume": 7520.0}, {"date": "2019-10-21", "close": 28.0, "volume": 6473.0}, {"date": "2019-10-22", "close": 27.63, "volume": 7541.0}, {"date": "2019-10-23", "close": 27.35, "volume": 4342.0}, {"date": "2019-10-24", "close": 27.23, "volume": 8302.0}, {"date": "2019-10-25", "close": 27.23, "volume": 5220.0}, {"date": "2019-10-28", "close": 27.85, "volume": 2882.0}, {"date": "2019-10-29", "close": 27.95, "volume": 8473.0}, {"date": "2019-10-30", "close": 28.16, "volume": 3737.0}, {"date": "2019-10-31", "close": 27.7, "volume": 12097.0}, {"date": "2019-11-01", "close": 27.5, "volume": 10915.0}, {"date": "2019-11-04", "close": 27.83, "volume": 3746.0}, {"date": "2019-11-05", "close": 28.7, "volume": 8481.0}, {"date": "2019-11-06", "close": 27.27, "volume": 17578.0}, {"date": "2019-11-07", "close": 27.3, "volume": 10629.0}, {"date": "2019-11-08", "close": 27.12, "volume": 4468.0}, {"date": "2019-11-11", "close": 27.17, "volume": 3163.0}, {"date": "2019-11-12", "close": 27.19, "volume": 4752.0}, {"date": "2019-11-13", "close": 27.3, "volume": 1783.0}, {"date": "2019-11-14", "close": 27.48, "volume": 5781.0}, {"date": "2019-11-15", "close": 27.88, "volume": 10970.0}, {"date": "2019-11-18", "close": 28.12, "volume": 9652.0}, {"date": "2019-11-19", "close": 28.34, "volume": 7689.0}, {"date": "2019-11-20", "close": 28.02, "volume": 15717.0}, {"date": "2019-11-21", "close": 27.95, "volume": 7157.0}, {"date": "2019-11-22", "close": 27.75, "volume": 4831.0}, {"date": "2019-11-25", "close": 28.46, "volume": 10469.0}, {"date": "2019-11-26", "close": 27.87, "volume": 11252.0}, {"date": "2019-11-27", "close": 28.1, "volume": 3130.0}, {"date": "2019-11-29", "close": 28.19, "volume": 1357.0}, {"date": "2019-12-02", "close": 27.72, "volume": 5918.0}, {"date": "2019-12-03", "close": 27.75, "volume": 2212.0}, {"date": "2019-12-04", "close": 27.64, "volume": 4897.0}, {"date": "2019-12-05", "close": 27.57, "volume": 845.0}, {"date": "2019-12-06", "close": 27.74, "volume": 15651.0}, {"date": "2019-12-09", "close": 27.74, "volume": 4292.0}, {"date": "2019-12-10", "close": 28.01, "volume": 4160.0}, {"date": "2019-12-11", "close": 28.36, "volume": 8682.0}, {"date": "2019-12-12", "close": 28.59, "volume": 9851.0}, {"date": "2019-12-13", "close": 28.06, "volume": 23516.0}, {"date": "2019-12-16", "close": 27.97, "volume": 16234.0}, {"date": "2019-12-17", "close": 27.97, "volume": 9545.0}, {"date": "2019-12-18", "close": 27.86, "volume": 6563.0}, {"date": "2019-12-19", "close": 27.88, "volume": 4250.0}, {"date": "2019-12-20", "close": 28.12, "volume": 64529.0}, {"date": "2019-12-23", "close": 27.83, "volume": 3900.0}, {"date": "2019-12-24", "close": 27.78, "volume": 6159.0}, {"date": "2019-12-26", "close": 27.61, "volume": 11332.0}, {"date": "2019-12-27", "close": 27.87, "volume": 6396.0}, {"date": "2019-12-30", "close": 27.95, "volume": 2809.0}, {"date": "2019-12-31", "close": 28.06, "volume": 6062.0}, {"date": "2020-01-02", "close": 27.79, "volume": 2751.0}, {"date": "2020-01-03", "close": 26.8, "volume": 101876.0}, {"date": "2020-01-06", "close": 27.19, "volume": 10661.0}, {"date": "2020-01-07", "close": 27.2, "volume": 13341.0}, {"date": "2020-01-08", "close": 27.22, "volume": 9570.0}, {"date": "2020-01-09", "close": 27.4, "volume": 6794.0}, {"date": "2020-01-10", "close": 27.16, "volume": 9715.0}, {"date": "2020-01-13", "close": 27.2, "volume": 7070.0}, {"date": "2020-01-14", "close": 27.2, "volume": 7586.0}, {"date": "2020-01-15", "close": 27.23, "volume": 9099.0}, {"date": "2020-01-16", "close": 27.13, "volume": 13934.0}, {"date": "2020-01-17", "close": 27.13, "volume": 10486.0}, {"date": "2020-01-21", "close": 27.0, "volume": 10667.0}, {"date": "2020-01-22", "close": 27.03, "volume": 4178.0}, {"date": "2020-01-23", "close": 27.17, "volume": 4917.0}, {"date": "2020-01-24", "close": 27.1, "volume": 7733.0}, {"date": "2020-01-27", "close": 26.95, "volume": 3914.0}, {"date": "2020-01-28", "close": 27.23, "volume": 6484.0}, {"date": "2020-01-29", "close": 27.09, "volume": 11096.0}, {"date": "2020-01-30", "close": 26.88, "volume": 6315.0}, {"date": "2020-01-31", "close": 26.68, "volume": 25823.0}, {"date": "2020-02-03", "close": 26.78, "volume": 9933.0}, {"date": "2020-02-04", "close": 26.72, "volume": 5576.0}, {"date": "2020-02-05", "close": 26.94, "volume": 5069.0}, {"date": "2020-02-06", "close": 26.96, "volume": 11811.0}, {"date": "2020-02-07", "close": 26.91, "volume": 8713.0}, {"date": "2020-02-10", "close": 27.0, "volume": 5724.0}, {"date": "2020-02-11", "close": 26.91, "volume": 3215.0}, {"date": "2020-02-12", "close": 26.9, "volume": 4885.0}, {"date": "2020-02-13", "close": 26.99, "volume": 2492.0}, {"date": "2020-02-14", "close": 27.11, "volume": 9094.0}, {"date": "2020-02-18", "close": 27.28, "volume": 8368.0}, {"date": "2020-02-19", "close": 26.95, "volume": 9625.0}, {"date": "2020-02-20", "close": 27.02, "volume": 4375.0}, {"date": "2020-02-21", "close": 26.875, "volume": 13216.0}, {"date": "2020-02-24", "close": 27.0, "volume": 9888.0}, {"date": "2020-02-25", "close": 26.88, "volume": 35923.0}, {"date": "2020-02-26", "close": 26.8, "volume": 6475.0}, {"date": "2020-02-27", "close": 26.5, "volume": 23221.0}, {"date": "2020-02-28", "close": 25.87, "volume": 23296.0}, {"date": "2020-03-02", "close": 26.45, "volume": 29916.0}, {"date": "2020-03-03", "close": 26.64, "volume": 14287.0}, {"date": "2020-03-04", "close": 26.83, "volume": 29695.0}, {"date": "2020-03-05", "close": 26.57, "volume": 20344.0}, {"date": "2020-03-06", "close": 25.88, "volume": 25238.0}, {"date": "2020-03-09", "close": 22.69, "volume": 21655.0}, {"date": "2020-03-10", "close": 22.95, "volume": 14047.0}, {"date": "2020-03-11", "close": 21.14, "volume": 22842.0}, {"date": "2020-03-12", "close": 18.8, "volume": 44145.0}, {"date": "2020-03-13", "close": 22.75, "volume": 28061.0}, {"date": "2020-03-16", "close": 18.0, "volume": 32499.0}, {"date": "2020-03-17", "close": 22.0, "volume": 34404.0}, {"date": "2020-03-18", "close": 20.5, "volume": 25087.0}, {"date": "2020-03-19", "close": 21.0, "volume": 23109.0}, {"date": "2020-03-20", "close": 18.9, "volume": 38008.0}, {"date": "2020-03-23", "close": 19.27, "volume": 23721.0}, {"date": "2020-03-24", "close": 20.7, "volume": 22382.0}, {"date": "2020-03-25", "close": 21.02, "volume": 10260.0}, {"date": "2020-03-26", "close": 21.5, "volume": 17564.0}, {"date": "2020-03-27", "close": 19.96, "volume": 15059.0}, {"date": "2020-03-30", "close": 20.15, "volume": 26916.0}, {"date": "2020-03-31", "close": 20.45, "volume": 52952.0}, {"date": "2020-04-01", "close": 19.03, "volume": 24862.0}, {"date": "2020-04-02", "close": 18.69, "volume": 27063.0}, {"date": "2020-04-03", "close": 18.01, "volume": 23153.0}, {"date": "2020-04-06", "close": 20.22, "volume": 43409.0}, {"date": "2020-04-07", "close": 20.31, "volume": 24643.0}, {"date": "2020-04-08", "close": 20.45, "volume": 17726.0}, {"date": "2020-04-09", "close": 20.84, "volume": 24248.0}, {"date": "2020-04-13", "close": 20.44, "volume": 21945.0}, {"date": "2020-04-14", "close": 20.0, "volume": 26320.0}, {"date": "2020-04-15", "close": 19.1, "volume": 22819.0}, {"date": "2020-04-16", "close": 18.19, "volume": 28005.0}, {"date": "2020-04-17", "close": 19.31, "volume": 19259.0}, {"date": "2020-04-20", "close": 18.31, "volume": 14180.0}, {"date": "2020-04-21", "close": 18.3, "volume": 16540.0}, {"date": "2020-04-22", "close": 18.34, "volume": 18285.0}, {"date": "2020-04-23", "close": 18.6, "volume": 19107.0}, {"date": "2020-04-24", "close": 19.43, "volume": 13678.0}, {"date": "2020-04-27", "close": 20.36, "volume": 19546.0}, {"date": "2020-04-28", "close": 20.8, "volume": 22765.0}, {"date": "2020-04-29", "close": 23.15, "volume": 30842.0}, {"date": "2020-04-30", "close": 21.2, "volume": 12456.0}, {"date": "2020-05-01", "close": 19.93, "volume": 19861.0}, {"date": "2020-05-04", "close": 19.23, "volume": 25156.0}, {"date": "2020-05-05", "close": 18.64, "volume": 19960.0}, {"date": "2020-05-06", "close": 18.89, "volume": 10591.0}, {"date": "2020-05-07", "close": 18.78, "volume": 13284.0}, {"date": "2020-05-08", "close": 19.79, "volume": 11483.0}, {"date": "2020-05-11", "close": 18.96, "volume": 15381.0}, {"date": "2020-05-12", "close": 17.8, "volume": 19182.0}, {"date": "2020-05-13", "close": 17.98, "volume": 24244.0}, {"date": "2020-05-14", "close": 17.89, "volume": 27430.0}, {"date": "2020-05-15", "close": 18.2, "volume": 16988.0}, {"date": "2020-05-18", "close": 20.17, "volume": 25656.0}, {"date": "2020-05-19", "close": 18.58, "volume": 11037.0}, {"date": "2020-05-20", "close": 18.89, "volume": 11461.0}, {"date": "2020-05-21", "close": 19.59, "volume": 8600.0}, {"date": "2020-05-22", "close": 19.24, "volume": 4037.0}, {"date": "2020-05-26", "close": 19.86, "volume": 12035.0}, {"date": "2020-05-27", "close": 20.92, "volume": 18749.0}, {"date": "2020-05-28", "close": 19.93, "volume": 10533.0}, {"date": "2020-05-29", "close": 20.1, "volume": 9129.0}, {"date": "2020-06-01", "close": 19.35, "volume": 16289.0}, {"date": "2020-06-02", "close": 19.27, "volume": 18055.0}, {"date": "2020-06-03", "close": 20.21, "volume": 9055.0}, {"date": "2020-06-04", "close": 20.57, "volume": 10504.0}, {"date": "2020-06-05", "close": 21.0, "volume": 25030.0}, {"date": "2020-06-08", "close": 20.68, "volume": 16786.0}, {"date": "2020-06-09", "close": 20.05, "volume": 8644.0}, {"date": "2020-06-10", "close": 19.56, "volume": 12538.0}, {"date": "2020-06-11", "close": 18.27, "volume": 27599.0}, {"date": "2020-06-12", "close": 19.21, "volume": 19584.0}, {"date": "2020-06-15", "close": 19.76, "volume": 17927.0}, {"date": "2020-06-16", "close": 20.1, "volume": 37091.0}, {"date": "2020-06-17", "close": 19.92, "volume": 13349.0}, {"date": "2020-06-18", "close": 19.9, "volume": 5339.0}, {"date": "2020-06-19", "close": 19.99, "volume": 38450.0}, {"date": "2020-06-22", "close": 19.75, "volume": 11698.0}, {"date": "2020-06-23", "close": 19.9, "volume": 7161.0}, {"date": "2020-06-24", "close": 19.13, "volume": 20307.0}, {"date": "2020-06-25", "close": 19.58, "volume": 9246.0}, {"date": "2020-06-26", "close": 19.3, "volume": 65843.0}, {"date": "2020-06-29", "close": 19.62, "volume": 15539.0}, {"date": "2020-06-30", "close": 19.74, "volume": 7083.0}, {"date": "2020-07-01", "close": 19.58, "volume": 6686.0}, {"date": "2020-07-02", "close": 19.52, "volume": 7311.0}, {"date": "2020-07-06", "close": 19.58, "volume": 5112.0}, {"date": "2020-07-07", "close": 18.73, "volume": 10045.0}, {"date": "2020-07-08", "close": 18.51, "volume": 10710.0}, {"date": "2020-07-09", "close": 18.03, "volume": 18639.0}, {"date": "2020-07-10", "close": 18.78, "volume": 9996.0}, {"date": "2020-07-13", "close": 18.94, "volume": 14868.0}, {"date": "2020-07-14", "close": 18.83, "volume": 6565.0}, {"date": "2020-07-15", "close": 19.36, "volume": 23165.0}, {"date": "2020-07-16", "close": 18.85, "volume": 9711.0}, {"date": "2020-07-17", "close": 18.25, "volume": 17667.0}, {"date": "2020-07-20", "close": 18.75, "volume": 16269.0}, {"date": "2020-07-21", "close": 19.38, "volume": 11878.0}, {"date": "2020-07-22", "close": 19.23, "volume": 4380.0}, {"date": "2020-07-23", "close": 19.185, "volume": 6931.0}, {"date": "2020-07-24", "close": 19.05, "volume": 10007.0}, {"date": "2020-07-27", "close": 19.2, "volume": 7642.0}, {"date": "2020-07-28", "close": 19.26, "volume": 10878.0}, {"date": "2020-07-29", "close": 19.81, "volume": 11916.0}, {"date": "2020-07-30", "close": 19.15, "volume": 3675.0}, {"date": "2020-07-31", "close": 18.5, "volume": 10056.0}, {"date": "2020-08-03", "close": 18.94, "volume": 4501.0}, {"date": "2020-08-04", "close": 18.93, "volume": 5125.0}, {"date": "2020-08-05", "close": 18.97, "volume": 8852.0}, {"date": "2020-08-06", "close": 19.09, "volume": 2989.0}, {"date": "2020-08-07", "close": 19.74, "volume": 6094.0}, {"date": "2020-08-10", "close": 19.73, "volume": 22151.0}, {"date": "2020-08-11", "close": 19.47, "volume": 11104.0}, {"date": "2020-08-12", "close": 19.43, "volume": 7510.0}, {"date": "2020-08-13", "close": 18.99, "volume": 9385.0}, {"date": "2020-08-14", "close": 19.5, "volume": 7042.0}, {"date": "2020-08-17", "close": 19.56, "volume": 7190.0}, {"date": "2020-08-18", "close": 19.38, "volume": 2744.0}, {"date": "2020-08-19", "close": 19.84, "volume": 13087.0}, {"date": "2020-08-20", "close": 19.49, "volume": 6268.0}, {"date": "2020-08-21", "close": 19.51, "volume": 10755.0}, {"date": "2020-08-24", "close": 19.76, "volume": 3730.0}, {"date": "2020-08-25", "close": 19.71, "volume": 4319.0}, {"date": "2020-08-26", "close": 19.27, "volume": 5851.0}, {"date": "2020-08-27", "close": 20.01, "volume": 21928.0}, {"date": "2020-08-28", "close": 20.11, "volume": 6781.0}, {"date": "2020-08-31", "close": 19.95, "volume": 15573.0}, {"date": "2020-09-01", "close": 20.15, "volume": 9880.0}, {"date": "2020-09-02", "close": 20.42, "volume": 5753.0}, {"date": "2020-09-03", "close": 20.15, "volume": 13386.0}, {"date": "2020-09-04", "close": 19.8, "volume": 19139.0}, {"date": "2020-09-08", "close": 18.88, "volume": 13714.0}, {"date": "2020-09-09", "close": 18.72, "volume": 8501.0}, {"date": "2020-09-10", "close": 18.33, "volume": 9447.0}, {"date": "2020-09-11", "close": 18.58, "volume": 32926.0}, {"date": "2020-09-14", "close": 18.7, "volume": 38793.0}, {"date": "2020-09-15", "close": 18.64, "volume": 5545.0}, {"date": "2020-09-16", "close": 18.42, "volume": 14529.0}, {"date": "2020-09-17", "close": 18.09, "volume": 21073.0}, {"date": "2020-09-18", "close": 18.11, "volume": 62809.0}, {"date": "2020-09-21", "close": 17.94, "volume": 43419.0}, {"date": "2020-09-22", "close": 17.72, "volume": 11871.0}, {"date": "2020-09-23", "close": 16.87, "volume": 21623.0}, {"date": "2020-09-24", "close": 16.96, "volume": 22974.0}, {"date": "2020-09-25", "close": 17.39, "volume": 12868.0}, {"date": "2020-09-28", "close": 17.24, "volume": 45064.0}, {"date": "2020-09-29", "close": 16.91, "volume": 14690.0}, {"date": "2020-09-30", "close": 16.89, "volume": 28936.0}, {"date": "2020-10-01", "close": 16.81, "volume": 17309.0}, {"date": "2020-10-02", "close": 16.79, "volume": 43687.0}, {"date": "2020-10-05", "close": 17.26, "volume": 94405.0}, {"date": "2020-10-06", "close": 17.85, "volume": 35666.0}, {"date": "2020-10-07", "close": 18.34, "volume": 16967.0}, {"date": "2020-10-08", "close": 18.72, "volume": 13675.0}, {"date": "2020-10-09", "close": 18.78, "volume": 14229.0}, {"date": "2020-10-12", "close": 18.73, "volume": 6806.0}, {"date": "2020-10-13", "close": 18.65, "volume": 4069.0}, {"date": "2020-10-14", "close": 18.43, "volume": 5217.0}, {"date": "2020-10-15", "close": 19.52, "volume": 15710.0}, {"date": "2020-10-16", "close": 20.02, "volume": 65116.0}, {"date": "2020-10-19", "close": 18.83, "volume": 9353.0}, {"date": "2020-10-20", "close": 18.9, "volume": 5480.0}, {"date": "2020-10-21", "close": 19.27, "volume": 6413.0}, {"date": "2020-10-22", "close": 20.01, "volume": 25879.0}, {"date": "2020-10-23", "close": 19.88, "volume": 11689.0}, {"date": "2020-10-26", "close": 19.82, "volume": 11339.0}, {"date": "2020-10-27", "close": 19.47, "volume": 8604.0}, {"date": "2020-10-28", "close": 19.17, "volume": 13083.0}, {"date": "2020-10-29", "close": 18.79, "volume": 15809.0}, {"date": "2020-10-30", "close": 19.3, "volume": 18336.0}, {"date": "2020-11-02", "close": 19.35, "volume": 8205.0}, {"date": "2020-11-03", "close": 19.59, "volume": 24560.0}, {"date": "2020-11-04", "close": 18.79, "volume": 3534.0}, {"date": "2020-11-05", "close": 19.21, "volume": 16767.0}, {"date": "2020-11-06", "close": 18.82, "volume": 8721.0}, {"date": "2020-11-09", "close": 19.88, "volume": 42897.0}, {"date": "2020-11-10", "close": 20.64, "volume": 30316.0}, {"date": "2020-11-11", "close": 20.52, "volume": 20603.0}, {"date": "2020-11-12", "close": 19.97, "volume": 19210.0}, {"date": "2020-11-13", "close": 20.38, "volume": 22750.0}, {"date": "2020-11-16", "close": 21.26, "volume": 31911.0}, {"date": "2020-11-17", "close": 21.18, "volume": 22425.0}, {"date": "2020-11-18", "close": 21.08, "volume": 18148.0}, {"date": "2020-11-19", "close": 21.08, "volume": 8563.0}, {"date": "2020-11-20", "close": 21.54, "volume": 22218.0}, {"date": "2020-11-23", "close": 21.59, "volume": 13064.0}, {"date": "2020-11-24", "close": 22.33, "volume": 16542.0}, {"date": "2020-11-25", "close": 22.29, "volume": 11475.0}, {"date": "2020-11-27", "close": 21.99, "volume": 7919.0}, {"date": "2020-11-30", "close": 21.51, "volume": 15219.0}, {"date": "2020-12-01", "close": 22.03, "volume": 22312.0}, {"date": "2020-12-02", "close": 21.53, "volume": 21649.0}, {"date": "2020-12-03", "close": 21.8, "volume": 5841.0}, {"date": "2020-12-04", "close": 22.03, "volume": 11946.0}, {"date": "2020-12-07", "close": 22.76, "volume": 43461.0}, {"date": "2020-12-08", "close": 23.22, "volume": 17775.0}, {"date": "2020-12-09", "close": 24.16, "volume": 50498.0}, {"date": "2020-12-10", "close": 24.57, "volume": 40817.0}, {"date": "2020-12-11", "close": 25.39, "volume": 32097.0}, {"date": "2020-12-14", "close": 25.23, "volume": 43814.0}, {"date": "2020-12-15", "close": 26.16, "volume": 28949.0}, {"date": "2020-12-16", "close": 26.36, "volume": 76638.0}, {"date": "2020-12-17", "close": 26.36, "volume": 58121.0}, {"date": "2020-12-18", "close": 25.09, "volume": 125283.0}, {"date": "2020-12-21", "close": 24.19, "volume": 67629.0}, {"date": "2020-12-22", "close": 24.98, "volume": 74249.0}, {"date": "2020-12-23", "close": 25.24, "volume": 15759.0}, {"date": "2020-12-24", "close": 24.92, "volume": 6137.0}, {"date": "2020-12-28", "close": 24.69, "volume": 18864.0}, {"date": "2020-12-29", "close": 23.9, "volume": 50121.0}, {"date": "2020-12-30", "close": 23.63, "volume": 22637.0}, {"date": "2020-12-31", "close": 24.02, "volume": 18892.0}, {"date": "2021-01-04", "close": 23.31, "volume": 21033.0}, {"date": "2021-01-05", "close": 23.37, "volume": 17561.0}, {"date": "2021-01-06", "close": 24.23, "volume": 40492.0}, {"date": "2021-01-07", "close": 24.15, "volume": 33675.0}, {"date": "2021-01-08", "close": 24.14, "volume": 23323.0}, {"date": "2021-01-11", "close": 23.85, "volume": 19663.0}, {"date": "2021-01-12", "close": 24.64, "volume": 18527.0}, {"date": "2021-01-13", "close": 25.2, "volume": 30972.0}, {"date": "2021-01-14", "close": 25.08, "volume": 18542.0}, {"date": "2021-01-15", "close": 24.91, "volume": 20479.0}, {"date": "2021-01-19", "close": 24.73, "volume": 21731.0}, {"date": "2021-01-20", "close": 24.32, "volume": 11797.0}, {"date": "2021-01-21", "close": 24.05, "volume": 14862.0}, {"date": "2021-01-22", "close": 24.47, "volume": 18226.0}, {"date": "2021-01-25", "close": 24.25, "volume": 10504.0}, {"date": "2021-01-26", "close": 23.71, "volume": 17899.0}, {"date": "2021-01-27", "close": 23.35, "volume": 32454.0}, {"date": "2021-01-28", "close": 22.9, "volume": 25711.0}, {"date": "2021-01-29", "close": 22.51, "volume": 28019.0}, {"date": "2021-02-01", "close": 22.29, "volume": 18430.0}, {"date": "2021-02-02", "close": 22.75, "volume": 25282.0}, {"date": "2021-02-03", "close": 22.34, "volume": 17091.0}, {"date": "2021-02-04", "close": 23.39, "volume": 15778.0}, {"date": "2021-02-05", "close": 23.38, "volume": 11471.0}, {"date": "2021-02-08", "close": 23.03, "volume": 14190.0}, {"date": "2021-02-09", "close": 23.08, "volume": 8485.0}, {"date": "2021-02-10", "close": 22.9, "volume": 10116.0}, {"date": "2021-02-11", "close": 22.6, "volume": 13673.0}, {"date": "2021-02-12", "close": 22.49, "volume": 13327.0}, {"date": "2021-02-16", "close": 22.6, "volume": 20737.0}, {"date": "2021-02-17", "close": 22.6, "volume": 11951.0}, {"date": "2021-02-18", "close": 22.31, "volume": 17528.0}, {"date": "2021-02-19", "close": 22.48, "volume": 20642.0}, {"date": "2021-02-22", "close": 22.71, "volume": 28411.0}, {"date": "2021-02-23", "close": 23.31, "volume": 24498.0}, {"date": "2021-02-24", "close": 23.27, "volume": 25784.0}, {"date": "2021-02-25", "close": 23.37, "volume": 42389.0}, {"date": "2021-02-26", "close": 22.86, "volume": 15499.0}, {"date": "2021-03-01", "close": 23.15, "volume": 33279.0}, {"date": "2021-03-02", "close": 23.14, "volume": 16551.0}, {"date": "2021-03-03", "close": 23.99, "volume": 57457.0}, {"date": "2021-03-04", "close": 24.81, "volume": 40086.0}, {"date": "2021-03-05", "close": 25.88, "volume": 60823.0}, {"date": "2021-03-08", "close": 26.705, "volume": 37119.0}, {"date": "2021-03-09", "close": 27.22, "volume": 33805.0}, {"date": "2021-03-10", "close": 27.47, "volume": 27795.0}, {"date": "2021-03-11", "close": 27.15, "volume": 13433.0}, {"date": "2021-03-12", "close": 26.79, "volume": 13511.0}, {"date": "2021-03-15", "close": 26.14, "volume": 20378.0}, {"date": "2021-03-16", "close": 25.94, "volume": 17153.0}, {"date": "2021-03-17", "close": 26.37, "volume": 21241.0}, {"date": "2021-03-18", "close": 26.4, "volume": 17415.0}, {"date": "2021-03-19", "close": 26.99, "volume": 118986.0}, {"date": "2021-03-22", "close": 25.85, "volume": 29457.0}, {"date": "2021-03-23", "close": 25.75, "volume": 39015.0}, {"date": "2021-03-24", "close": 25.8, "volume": 19093.0}, {"date": "2021-03-25", "close": 26.11, "volume": 15797.0}, {"date": "2021-03-26", "close": 26.53, "volume": 15548.0}, {"date": "2021-03-29", "close": 25.75, "volume": 13935.0}, {"date": "2021-03-30", "close": 25.9, "volume": 9989.0}, {"date": "2021-03-31", "close": 25.58, "volume": 27727.0}, {"date": "2021-04-01", "close": 26.02, "volume": 10202.0}, {"date": "2021-04-05", "close": 25.75, "volume": 19289.0}, {"date": "2021-04-06", "close": 25.75, "volume": 14580.0}, {"date": "2021-04-07", "close": 25.4, "volume": 16098.0}, {"date": "2021-04-08", "close": 25.33, "volume": 17701.0}, {"date": "2021-04-09", "close": 25.55, "volume": 9263.0}, {"date": "2021-04-12", "close": 25.45, "volume": 20993.0}, {"date": "2021-04-13", "close": 25.4, "volume": 10161.0}, {"date": "2021-04-14", "close": 25.52, "volume": 6844.0}, {"date": "2021-04-15", "close": 25.59, "volume": 6907.0}, {"date": "2021-04-16", "close": 25.3, "volume": 22269.0}, {"date": "2021-04-19", "close": 25.3, "volume": 16786.0}, {"date": "2021-04-20", "close": 25.2, "volume": 21181.0}, {"date": "2021-04-21", "close": 25.3, "volume": 16166.0}, {"date": "2021-04-22", "close": 25.3, "volume": 16033.0}, {"date": "2021-04-23", "close": 25.34, "volume": 16837.0}, {"date": "2021-04-26", "close": 25.57, "volume": 21082.0}, {"date": "2021-04-27", "close": 25.3, "volume": 30888.0}, {"date": "2021-04-28", "close": 25.36, "volume": 24650.0}, {"date": "2021-04-29", "close": 25.33, "volume": 20239.0}, {"date": "2021-04-30", "close": 25.28, "volume": 32658.0}, {"date": "2021-05-03", "close": 25.53, "volume": 24502.0}, {"date": "2021-05-04", "close": 25.09, "volume": 14691.0}, {"date": "2021-05-05", "close": 25.22, "volume": 32958.0}, {"date": "2021-05-06", "close": 25.34, "volume": 32515.0}, {"date": "2021-05-07", "close": 25.32, "volume": 31962.0}, {"date": "2021-05-10", "close": 25.25, "volume": 28629.0}, {"date": "2021-05-11", "close": 25.2, "volume": 25540.0}, {"date": "2021-05-12", "close": 24.52, "volume": 35333.0}, {"date": "2021-05-13", "close": 25.75, "volume": 29138.0}, {"date": "2021-05-14", "close": 26.0, "volume": 30448.0}, {"date": "2021-05-17", "close": 25.82, "volume": 18717.0}, {"date": "2021-05-18", "close": 25.45, "volume": 26783.0}, {"date": "2021-05-19", "close": 25.38, "volume": 46690.0}, {"date": "2021-05-20", "close": 25.15, "volume": 48096.0}, {"date": "2021-05-21", "close": 25.37, "volume": 20035.0}, {"date": "2021-05-24", "close": 25.6, "volume": 19087.0}, {"date": "2021-05-25", "close": 24.87, "volume": 29946.0}, {"date": "2021-05-26", "close": 25.16, "volume": 17965.0}, {"date": "2021-05-27", "close": 25.43, "volume": 12500.0}, {"date": "2021-05-28", "close": 25.3, "volume": 31841.0}, {"date": "2021-06-01", "close": 25.7, "volume": 19454.0}, {"date": "2021-06-02", "close": 25.45, "volume": 18896.0}, {"date": "2021-06-03", "close": 25.52, "volume": 19699.0}, {"date": "2021-06-04", "close": 25.71, "volume": 26175.0}, {"date": "2021-06-07", "close": 25.34, "volume": 38497.0}, {"date": "2021-06-08", "close": 25.18, "volume": 21428.0}, {"date": "2021-06-09", "close": 25.16, "volume": 32165.0}, {"date": "2021-06-10", "close": 25.19, "volume": 23350.0}, {"date": "2021-06-11", "close": 25.12, "volume": 25314.0}, {"date": "2021-06-14", "close": 24.97, "volume": 34500.0}, {"date": "2021-06-15", "close": 25.15, "volume": 29730.0}, {"date": "2021-06-16", "close": 25.15, "volume": 33061.0}, {"date": "2021-06-17", "close": 24.77, "volume": 38137.0}, {"date": "2021-06-18", "close": 24.67, "volume": 63983.0}, {"date": "2021-06-21", "close": 24.55, "volume": 48339.0}, {"date": "2021-06-22", "close": 24.85, "volume": 47947.0}, {"date": "2021-06-23", "close": 24.81, "volume": 47895.0}, {"date": "2021-06-24", "close": 24.96, "volume": 59933.0}, {"date": "2021-06-25", "close": 24.6, "volume": 1234438.0}, {"date": "2021-06-28", "close": 24.69, "volume": 72120.0}, {"date": "2021-06-29", "close": 24.45, "volume": 46072.0}, {"date": "2021-06-30", "close": 24.51, "volume": 48813.0}, {"date": "2021-07-01", "close": 24.72, "volume": 40188.0}, {"date": "2021-07-02", "close": 24.58, "volume": 64953.0}, {"date": "2021-07-06", "close": 23.84, "volume": 90614.0}, {"date": "2021-07-07", "close": 23.7, "volume": 53885.0}, {"date": "2021-07-08", "close": 23.27, "volume": 48135.0}, {"date": "2021-07-09", "close": 23.84, "volume": 31053.0}, {"date": "2021-07-12", "close": 23.68, "volume": 15731.0}, {"date": "2021-07-13", "close": 23.66, "volume": 25490.0}, {"date": "2021-07-14", "close": 23.63, "volume": 17956.0}, {"date": "2021-07-15", "close": 24.0, "volume": 26720.0}, {"date": "2021-07-16", "close": 23.83, "volume": 16560.0}, {"date": "2021-07-19", "close": 23.25, "volume": 36022.0}, {"date": "2021-07-20", "close": 23.19, "volume": 42110.0}, {"date": "2021-07-21", "close": 23.32, "volume": 38312.0}, {"date": "2021-07-22", "close": 23.28, "volume": 44455.0}, {"date": "2021-07-23", "close": 23.44, "volume": 60006.0}, {"date": "2021-07-26", "close": 23.75, "volume": 47731.0}, {"date": "2021-07-27", "close": 23.62, "volume": 23675.0}, {"date": "2021-07-28", "close": 23.97, "volume": 20592.0}, {"date": "2021-07-29", "close": 23.59, "volume": 22519.0}, {"date": "2021-07-30", "close": 23.59, "volume": 20087.0}, {"date": "2021-08-02", "close": 23.69, "volume": 15890.0}, {"date": "2021-08-03", "close": 23.99, "volume": 18314.0}, {"date": "2021-08-04", "close": 23.69, "volume": 14379.0}, {"date": "2021-08-05", "close": 23.99, "volume": 9688.0}, {"date": "2021-08-06", "close": 24.12, "volume": 9076.0}, {"date": "2021-08-09", "close": 24.05, "volume": 25420.0}, {"date": "2021-08-10", "close": 23.83, "volume": 39902.0}, {"date": "2021-08-11", "close": 23.86, "volume": 18351.0}, {"date": "2021-08-12", "close": 24.06, "volume": 15302.0}, {"date": "2021-08-13", "close": 24.0, "volume": 21784.0}, {"date": "2021-08-16", "close": 23.78, "volume": 17459.0}, {"date": "2021-08-17", "close": 23.88, "volume": 23279.0}, {"date": "2021-08-18", "close": 23.6, "volume": 17032.0}, {"date": "2021-08-19", "close": 23.55, "volume": 12578.0}, {"date": "2021-08-20", "close": 23.53, "volume": 8453.0}, {"date": "2021-08-23", "close": 23.3, "volume": 10802.0}, {"date": "2021-08-24", "close": 23.53, "volume": 23665.0}, {"date": "2021-08-25", "close": 23.48, "volume": 12752.0}, {"date": "2021-08-26", "close": 23.44, "volume": 10542.0}, {"date": "2021-08-27", "close": 23.5, "volume": 10500.0}, {"date": "2021-08-30", "close": 23.48, "volume": 11009.0}, {"date": "2021-08-31", "close": 23.41, "volume": 9189.0}, {"date": "2021-09-01", "close": 23.69, "volume": 21190.0}, {"date": "2021-09-02", "close": 23.46, "volume": 6990.0}, {"date": "2021-09-03", "close": 23.41, "volume": 14931.0}, {"date": "2021-09-07", "close": 23.28, "volume": 11570.0}, {"date": "2021-09-08", "close": 23.21, "volume": 8371.0}, {"date": "2021-09-09", "close": 23.22, "volume": 14690.0}, {"date": "2021-09-10", "close": 23.06, "volume": 13850.0}, {"date": "2021-09-13", "close": 22.9, "volume": 33158.0}, {"date": "2021-09-14", "close": 23.51, "volume": 7966.0}, {"date": "2021-09-15", "close": 23.2, "volume": 8110.0}, {"date": "2021-09-16", "close": 23.21, "volume": 13470.0}, {"date": "2021-09-17", "close": 23.4, "volume": 22788.0}, {"date": "2021-09-20", "close": 23.24, "volume": 8570.0}, {"date": "2021-09-21", "close": 23.18, "volume": 6093.0}, {"date": "2021-09-22", "close": 23.09, "volume": 5261.0}, {"date": "2021-09-23", "close": 23.2, "volume": 9346.0}, {"date": "2021-09-24", "close": 23.4, "volume": 6777.0}, {"date": "2021-09-27", "close": 23.26, "volume": 8547.0}, {"date": "2021-09-28", "close": 23.25, "volume": 11281.0}, {"date": "2021-09-29", "close": 23.23, "volume": 9174.0}, {"date": "2021-09-30", "close": 23.18, "volume": 5857.0}, {"date": "2021-10-01", "close": 23.15, "volume": 21233.0}, {"date": "2021-10-04", "close": 23.17, "volume": 21394.0}, {"date": "2021-10-05", "close": 23.35, "volume": 7323.0}, {"date": "2021-10-06", "close": 23.4, "volume": 17007.0}, {"date": "2021-10-07", "close": 23.59, "volume": 12060.0}, {"date": "2021-10-08", "close": 23.76, "volume": 24314.0}, {"date": "2021-10-11", "close": 23.51, "volume": 7358.0}, {"date": "2021-10-12", "close": 23.51, "volume": 8781.0}, {"date": "2021-10-13", "close": 23.51, "volume": 14221.0}, {"date": "2021-10-14", "close": 23.55, "volume": 10657.0}, {"date": "2021-10-15", "close": 23.51, "volume": 15514.0}, {"date": "2021-10-18", "close": 23.54, "volume": 12452.0}, {"date": "2021-10-19", "close": 23.55, "volume": 8874.0}, {"date": "2021-10-20", "close": 23.66, "volume": 11770.0}, {"date": "2021-10-21", "close": 23.64, "volume": 4321.0}, {"date": "2021-10-22", "close": 23.73, "volume": 16739.0}, {"date": "2021-10-25", "close": 23.58, "volume": 8683.0}, {"date": "2021-10-26", "close": 24.01, "volume": 43795.0}, {"date": "2021-10-27", "close": 24.22, "volume": 46516.0}, {"date": "2021-10-28", "close": 24.75, "volume": 47489.0}, {"date": "2021-10-29", "close": 24.72, "volume": 13139.0}, {"date": "2021-11-01", "close": 24.55, "volume": 16373.0}, {"date": "2021-11-02", "close": 24.49, "volume": 13480.0}, {"date": "2021-11-03", "close": 24.39, "volume": 25549.0}, {"date": "2021-11-04", "close": 24.15, "volume": 31936.0}, {"date": "2021-11-05", "close": 24.29, "volume": 5764.0}, {"date": "2021-11-08", "close": 24.55, "volume": 8081.0}, {"date": "2021-11-09", "close": 24.66, "volume": 8387.0}, {"date": "2021-11-10", "close": 24.88, "volume": 15641.0}, {"date": "2021-11-11", "close": 24.7, "volume": 7238.0}, {"date": "2021-11-12", "close": 24.76, "volume": 11351.0}, {"date": "2021-11-15", "close": 24.76, "volume": 11647.0}, {"date": "2021-11-16", "close": 24.58, "volume": 9922.0}, {"date": "2021-11-17", "close": 24.71, "volume": 8328.0}, {"date": "2021-11-18", "close": 24.84, "volume": 11098.0}, {"date": "2021-11-19", "close": 24.63, "volume": 7390.0}, {"date": "2021-11-22", "close": 24.66, "volume": 5865.0}, {"date": "2021-11-23", "close": 24.62, "volume": 11492.0}, {"date": "2021-11-24", "close": 24.76, "volume": 5172.0}, {"date": "2021-11-26", "close": 24.38, "volume": 30445.0}, {"date": "2021-11-29", "close": 24.52, "volume": 37108.0}, {"date": "2021-11-30", "close": 24.5, "volume": 11817.0}, {"date": "2021-12-01", "close": 24.18, "volume": 16294.0}, {"date": "2021-12-02", "close": 24.29, "volume": 8722.0}, {"date": "2021-12-03", "close": 24.21, "volume": 10045.0}, {"date": "2021-12-06", "close": 24.49, "volume": 11863.0}, {"date": "2021-12-07", "close": 24.39, "volume": 15915.0}, {"date": "2021-12-08", "close": 24.24, "volume": 10505.0}, {"date": "2021-12-09", "close": 24.28, "volume": 8136.0}, {"date": "2021-12-10", "close": 24.5, "volume": 10058.0}, {"date": "2021-12-13", "close": 24.3, "volume": 10018.0}, {"date": "2021-12-14", "close": 24.3, "volume": 26644.0}, {"date": "2021-12-15", "close": 24.31, "volume": 12602.0}, {"date": "2021-12-16", "close": 24.19, "volume": 21807.0}, {"date": "2021-12-17", "close": 23.91, "volume": 14258.0}, {"date": "2021-12-20", "close": 23.79, "volume": 22797.0}, {"date": "2021-12-21", "close": 23.7, "volume": 21166.0}, {"date": "2021-12-22", "close": 23.89, "volume": 42294.0}, {"date": "2021-12-23", "close": 24.24, "volume": 27301.0}, {"date": "2021-12-27", "close": 24.4, "volume": 5621.0}, {"date": "2021-12-28", "close": 24.41, "volume": 11086.0}, {"date": "2021-12-29", "close": 24.43, "volume": 22150.0}, {"date": "2021-12-30", "close": 24.43, "volume": 4562.0}, {"date": "2021-12-31", "close": 24.49, "volume": 4627.0}, {"date": "2022-01-03", "close": 24.3, "volume": 13155.0}, {"date": "2022-01-04", "close": 24.47, "volume": 18717.0}, {"date": "2022-01-05", "close": 24.66, "volume": 25094.0}, {"date": "2022-01-06", "close": 24.8, "volume": 10231.0}, {"date": "2022-01-07", "close": 25.01, "volume": 15644.0}, {"date": "2022-01-10", "close": 25.01, "volume": 18070.0}, {"date": "2022-01-11", "close": 25.05, "volume": 20444.0}, {"date": "2022-01-12", "close": 24.71, "volume": 8357.0}, {"date": "2022-01-13", "close": 25.35, "volume": 22547.0}, {"date": "2022-01-14", "close": 25.1458, "volume": 25000.0}, {"date": "2022-01-18", "close": 25.26, "volume": 24683.0}, {"date": "2022-01-19", "close": 25.26, "volume": 8947.0}, {"date": "2022-01-20", "close": 24.82, "volume": 16496.0}, {"date": "2022-01-21", "close": 24.83, "volume": 11908.0}, {"date": "2022-01-24", "close": 24.955, "volume": 29578.0}, {"date": "2022-01-25", "close": 24.88, "volume": 13589.0}, {"date": "2022-01-26", "close": 24.61, "volume": 15814.0}, {"date": "2022-01-27", "close": 24.655, "volume": 18742.0}, {"date": "2022-01-28", "close": 24.89, "volume": 24882.0}, {"date": "2022-01-31", "close": 24.33, "volume": 20396.0}, {"date": "2022-02-01", "close": 24.27, "volume": 7431.0}, {"date": "2022-02-02", "close": 24.68, "volume": 21128.0}, {"date": "2022-02-03", "close": 24.53, "volume": 12551.0}, {"date": "2022-02-04", "close": 24.45, "volume": 7427.0}, {"date": "2022-02-07", "close": 24.35, "volume": 3893.0}, {"date": "2022-02-08", "close": 24.19, "volume": 8597.0}, {"date": "2022-02-09", "close": 24.22, "volume": 9876.0}, {"date": "2022-02-10", "close": 24.2, "volume": 7653.0}, {"date": "2022-02-11", "close": 24.26, "volume": 4218.0}, {"date": "2022-02-14", "close": 24.03, "volume": 6818.0}, {"date": "2022-02-15", "close": 24.22, "volume": 12518.0}, {"date": "2022-02-16", "close": 24.24, "volume": 4128.0}, {"date": "2022-02-17", "close": 24.115, "volume": 7234.0}, {"date": "2022-02-18", "close": 24.12, "volume": 5403.0}, {"date": "2022-02-22", "close": 24.05, "volume": 9462.0}, {"date": "2022-02-23", "close": 24.01, "volume": 22470.0}, {"date": "2022-02-24", "close": 23.85, "volume": 21108.0}, {"date": "2022-02-25", "close": 23.96, "volume": 11367.0}, {"date": "2022-02-28", "close": 23.96, "volume": 12801.0}, {"date": "2022-03-01", "close": 23.75, "volume": 14892.0}, {"date": "2022-03-02", "close": 23.94, "volume": 24414.0}, {"date": "2022-03-03", "close": 24.01, "volume": 11799.0}, {"date": "2022-03-04", "close": 24.01, "volume": 15023.0}, {"date": "2022-03-07", "close": 23.75, "volume": 10081.0}, {"date": "2022-03-08", "close": 23.71, "volume": 20661.0}, {"date": "2022-03-09", "close": 23.82, "volume": 3133.0}, {"date": "2022-03-10", "close": 23.89, "volume": 2443.0}, {"date": "2022-03-11", "close": 23.88, "volume": 21738.0}, {"date": "2022-03-14", "close": 24.31, "volume": 22240.0}, {"date": "2022-03-15", "close": 24.2, "volume": 6727.0}, {"date": "2022-03-16", "close": 24.35, "volume": 64585.0}, {"date": "2022-03-17", "close": 24.65, "volume": 36455.0}, {"date": "2022-03-18", "close": 24.56, "volume": 45715.0}, {"date": "2022-03-21", "close": 24.6, "volume": 31066.0}, {"date": "2022-03-22", "close": 24.82, "volume": 11780.0}, {"date": "2022-03-23", "close": 24.83, "volume": 38338.0}, {"date": "2022-03-24", "close": 24.84, "volume": 10632.0}, {"date": "2022-03-25", "close": 24.89, "volume": 17076.0}, {"date": "2022-03-28", "close": 24.67, "volume": 25815.0}, {"date": "2022-03-29", "close": 24.79, "volume": 14823.0}, {"date": "2022-03-30", "close": 24.8, "volume": 4382.0}, {"date": "2022-03-31", "close": 24.86, "volume": 19658.0}, {"date": "2022-04-01", "close": 24.81, "volume": 11093.0}, {"date": "2022-04-04", "close": 24.51, "volume": 21614.0}, {"date": "2022-04-05", "close": 24.4, "volume": 9367.0}, {"date": "2022-04-06", "close": 24.14, "volume": 14116.0}, {"date": "2022-04-07", "close": 24.12, "volume": 10233.0}, {"date": "2022-04-08", "close": 24.35, "volume": 5910.0}, {"date": "2022-04-11", "close": 24.32, "volume": 2578.0}, {"date": "2022-04-12", "close": 24.4, "volume": 18962.0}, {"date": "2022-04-13", "close": 24.23, "volume": 19715.0}, {"date": "2022-04-14", "close": 24.3, "volume": 16212.0}, {"date": "2022-04-18", "close": 24.31, "volume": 11934.0}, {"date": "2022-04-19", "close": 24.25, "volume": 24639.0}, {"date": "2022-04-20", "close": 24.37, "volume": 7419.0}, {"date": "2022-04-21", "close": 24.61, "volume": 10188.0}, {"date": "2022-04-22", "close": 24.49, "volume": 7223.0}, {"date": "2022-04-25", "close": 24.0, "volume": 22436.0}, {"date": "2022-04-26", "close": 23.82, "volume": 11698.0}, {"date": "2022-04-27", "close": 23.72, "volume": 19267.0}, {"date": "2022-04-28", "close": 23.5, "volume": 18016.0}, {"date": "2022-04-29", "close": 23.4, "volume": 17407.0}, {"date": "2022-05-02", "close": 23.1, "volume": 9758.0}, {"date": "2022-05-03", "close": 23.14, "volume": 10406.0}, {"date": "2022-05-04", "close": 23.29, "volume": 13886.0}, {"date": "2022-05-05", "close": 22.99, "volume": 22781.0}, {"date": "2022-05-06", "close": 23.35, "volume": 13798.0}, {"date": "2022-05-09", "close": 23.3, "volume": 9962.0}, {"date": "2022-05-10", "close": 23.12, "volume": 10783.0}, {"date": "2022-05-11", "close": 23.56, "volume": 5445.0}, {"date": "2022-05-12", "close": 22.96, "volume": 13676.0}, {"date": "2022-05-13", "close": 23.34, "volume": 24846.0}, {"date": "2022-05-16", "close": 23.02, "volume": 8680.0}, {"date": "2022-05-17", "close": 23.265, "volume": 10405.0}, {"date": "2022-05-18", "close": 22.96, "volume": 7025.0}, {"date": "2022-05-19", "close": 22.88, "volume": 24427.0}, {"date": "2022-05-20", "close": 22.72, "volume": 37908.0}, {"date": "2022-05-23", "close": 22.85, "volume": 26635.0}, {"date": "2022-05-24", "close": 22.8, "volume": 26637.0}, {"date": "2022-05-25", "close": 22.81, "volume": 24602.0}, {"date": "2022-05-26", "close": 22.76, "volume": 36196.0}, {"date": "2022-05-27", "close": 22.75, "volume": 15561.0}, {"date": "2022-05-31", "close": 22.78, "volume": 24458.0}, {"date": "2022-06-01", "close": 22.65, "volume": 19294.0}, {"date": "2022-06-02", "close": 22.73, "volume": 27421.0}, {"date": "2022-06-03", "close": 22.77, "volume": 28893.0}, {"date": "2022-06-06", "close": 23.05, "volume": 39517.0}, {"date": "2022-06-07", "close": 23.29, "volume": 45282.0}, {"date": "2022-06-08", "close": 23.25, "volume": 26397.0}, {"date": "2022-06-09", "close": 23.2, "volume": 13608.0}, {"date": "2022-06-10", "close": 23.03, "volume": 23380.0}, {"date": "2022-06-13", "close": 22.57, "volume": 27590.0}, {"date": "2022-06-14", "close": 22.37, "volume": 40916.0}, {"date": "2022-06-15", "close": 22.78, "volume": 30359.0}, {"date": "2022-06-16", "close": 22.84, "volume": 28458.0}, {"date": "2022-06-17", "close": 22.62, "volume": 22336.0}, {"date": "2022-06-21", "close": 22.66, "volume": 16476.0}, {"date": "2022-06-22", "close": 22.48, "volume": 25266.0}, {"date": "2022-06-23", "close": 22.4, "volume": 15928.0}, {"date": "2022-06-24", "close": 22.31, "volume": 8857.0}, {"date": "2022-06-27", "close": 22.22, "volume": 14930.0}, {"date": "2022-06-28", "close": 22.16, "volume": 7096.0}, {"date": "2022-06-29", "close": 22.06, "volume": 4804.0}, {"date": "2022-06-30", "close": 22.18, "volume": 10580.0}, {"date": "2022-07-01", "close": 22.2, "volume": 7114.0}, {"date": "2022-07-05", "close": 22.05, "volume": 21544.0}, {"date": "2022-07-06", "close": 22.15, "volume": 7304.0}, {"date": "2022-07-07", "close": 22.2, "volume": 5586.0}, {"date": "2022-07-08", "close": 22.4, "volume": 10028.0}, {"date": "2022-07-11", "close": 22.2, "volume": 7376.0}, {"date": "2022-07-12", "close": 22.1, "volume": 11815.0}, {"date": "2022-07-13", "close": 22.1, "volume": 6738.0}, {"date": "2022-07-14", "close": 22.0, "volume": 7309.0}, {"date": "2022-07-15", "close": 22.15, "volume": 6494.0}, {"date": "2022-07-18", "close": 22.13, "volume": 23046.0}, {"date": "2022-07-19", "close": 22.18, "volume": 6567.0}, {"date": "2022-07-20", "close": 22.2, "volume": 15547.0}, {"date": "2022-07-21", "close": 22.18, "volume": 10861.0}, {"date": "2022-07-22", "close": 22.17, "volume": 5907.0}, {"date": "2022-07-25", "close": 22.08, "volume": 7667.0}, {"date": "2022-07-26", "close": 22.1, "volume": 14951.0}, {"date": "2022-07-27", "close": 22.1, "volume": 23382.0}, {"date": "2022-07-28", "close": 22.11, "volume": 21606.0}, {"date": "2022-07-29", "close": 22.2, "volume": 18970.0}, {"date": "2022-08-01", "close": 22.26, "volume": 14656.0}, {"date": "2022-08-02", "close": 22.11, "volume": 17516.0}, {"date": "2022-08-03", "close": 22.06, "volume": 20071.0}, {"date": "2022-08-04", "close": 22.19, "volume": 2364.0}, {"date": "2022-08-05", "close": 22.14, "volume": 8507.0}, {"date": "2022-08-08", "close": 22.2, "volume": 5054.0}, {"date": "2022-08-09", "close": 22.11, "volume": 6750.0}, {"date": "2022-08-10", "close": 22.11, "volume": 8248.0}, {"date": "2022-08-11", "close": 22.16, "volume": 11017.0}, {"date": "2022-08-12", "close": 22.28, "volume": 5712.0}, {"date": "2022-08-15", "close": 22.26, "volume": 15047.0}, {"date": "2022-08-16", "close": 22.31, "volume": 14076.0}, {"date": "2022-08-17", "close": 22.21, "volume": 2137.0}, {"date": "2022-08-18", "close": 22.32, "volume": 5444.0}, {"date": "2022-08-19", "close": 22.2, "volume": 8749.0}, {"date": "2022-08-22", "close": 22.29, "volume": 20693.0}, {"date": "2022-08-23", "close": 22.24, "volume": 8459.0}, {"date": "2022-08-24", "close": 22.0, "volume": 42965.0}, {"date": "2022-08-25", "close": 21.99, "volume": 12740.0}, {"date": "2022-08-26", "close": 22.05, "volume": 19740.0}, {"date": "2022-08-29", "close": 21.95, "volume": 10404.0}, {"date": "2022-08-30", "close": 21.96, "volume": 15508.0}, {"date": "2022-08-31", "close": 21.86, "volume": 14436.0}, {"date": "2022-09-01", "close": 22.01, "volume": 25899.0}, {"date": "2022-09-02", "close": 21.94, "volume": 7954.0}, {"date": "2022-09-06", "close": 21.95, "volume": 25765.0}, {"date": "2022-09-07", "close": 22.0, "volume": 11560.0}, {"date": "2022-09-08", "close": 21.96, "volume": 4116.0}, {"date": "2022-09-09", "close": 22.1665, "volume": 16153.0}, {"date": "2022-09-12", "close": 22.06, "volume": 19084.0}, {"date": "2022-09-13", "close": 22.04, "volume": 7724.0}, {"date": "2022-09-14", "close": 22.25, "volume": 18717.0}, {"date": "2022-09-15", "close": 22.4, "volume": 9223.0}, {"date": "2022-09-16", "close": 22.18, "volume": 17100.0}, {"date": "2022-09-19", "close": 22.31, "volume": 5518.0}, {"date": "2022-09-20", "close": 22.26, "volume": 69677.0}, {"date": "2022-09-21", "close": 22.26, "volume": 29104.0}, {"date": "2022-09-22", "close": 22.26, "volume": 19128.0}, {"date": "2022-09-23", "close": 22.02, "volume": 35297.0}, {"date": "2022-09-26", "close": 22.01, "volume": 26690.0}, {"date": "2022-09-27", "close": 22.01, "volume": 11173.0}, {"date": "2022-09-28", "close": 22.02, "volume": 7294.0}, {"date": "2022-09-29", "close": 22.14, "volume": 8820.0}, {"date": "2022-09-30", "close": 22.18, "volume": 10311.0}, {"date": "2022-10-03", "close": 22.2, "volume": 7681.0}, {"date": "2022-10-04", "close": 22.51, "volume": 13112.0}, {"date": "2022-10-05", "close": 22.5, "volume": 3478.0}, {"date": "2022-10-06", "close": 22.36, "volume": 3658.0}, {"date": "2022-10-07", "close": 22.13, "volume": 7386.0}, {"date": "2022-10-10", "close": 22.15, "volume": 6206.0}, {"date": "2022-10-11", "close": 22.2, "volume": 6405.0}, {"date": "2022-10-12", "close": 22.18, "volume": 9179.0}, {"date": "2022-10-13", "close": 22.51, "volume": 12101.0}, {"date": "2022-10-14", "close": 22.51, "volume": 10061.0}, {"date": "2022-10-17", "close": 22.55, "volume": 10284.0}, {"date": "2022-10-18", "close": 22.54, "volume": 6693.0}, {"date": "2022-10-19", "close": 22.49, "volume": 6943.0}, {"date": "2022-10-20", "close": 22.54, "volume": 12232.0}, {"date": "2022-10-21", "close": 22.44, "volume": 2338.0}, {"date": "2022-10-24", "close": 22.48, "volume": 7124.0}, {"date": "2022-10-25", "close": 22.38, "volume": 15974.0}, {"date": "2022-10-26", "close": 22.4, "volume": 8385.0}, {"date": "2022-10-27", "close": 22.34, "volume": 30615.0}, {"date": "2022-10-28", "close": 22.4, "volume": 27832.0}, {"date": "2022-10-31", "close": 22.12, "volume": 34325.0}, {"date": "2022-11-01", "close": 22.09, "volume": 60263.0}, {"date": "2022-11-02", "close": 22.0, "volume": 18354.0}, {"date": "2022-11-03", "close": 22.35, "volume": 148211.0}, {"date": "2022-11-04", "close": 23.04, "volume": 29716.0}, {"date": "2022-11-07", "close": 22.59, "volume": 58619.0}, {"date": "2022-11-08", "close": 22.54, "volume": 16054.0}, {"date": "2022-11-09", "close": 22.64, "volume": 24409.0}, {"date": "2022-11-10", "close": 22.74, "volume": 17481.0}, {"date": "2022-11-11", "close": 22.59, "volume": 19405.0}, {"date": "2022-11-14", "close": 22.55, "volume": 16244.0}, {"date": "2022-11-15", "close": 22.6, "volume": 21613.0}, {"date": "2022-11-16", "close": 22.69, "volume": 17444.0}, {"date": "2022-11-17", "close": 22.66, "volume": 17771.0}, {"date": "2022-11-18", "close": 22.69, "volume": 35886.0}, {"date": "2022-11-21", "close": 22.71, "volume": 16422.0}, {"date": "2022-11-22", "close": 22.77, "volume": 23687.0}, {"date": "2022-11-23", "close": 22.8, "volume": 14180.0}, {"date": "2022-11-25", "close": 22.84, "volume": 3865.0}, {"date": "2022-11-28", "close": 22.65, "volume": 21523.0}, {"date": "2022-11-29", "close": 22.74, "volume": 26717.0}, {"date": "2022-11-30", "close": 22.9, "volume": 11165.0}, {"date": "2022-12-01", "close": 23.05, "volume": 26003.0}, {"date": "2022-12-02", "close": 23.39, "volume": 7240.0}, {"date": "2022-12-05", "close": 23.05, "volume": 19325.0}, {"date": "2022-12-06", "close": 23.01, "volume": 16858.0}, {"date": "2022-12-07", "close": 23.14, "volume": 17422.0}, {"date": "2022-12-08", "close": 23.19, "volume": 13115.0}, {"date": "2022-12-09", "close": 23.26, "volume": 15541.0}, {"date": "2022-12-12", "close": 23.27, "volume": 16355.0}, {"date": "2022-12-13", "close": 22.97, "volume": 55388.0}, {"date": "2022-12-14", "close": 22.88, "volume": 19865.0}, {"date": "2022-12-15", "close": 22.8, "volume": 11141.0}, {"date": "2022-12-16", "close": 22.67, "volume": 13759.0}, {"date": "2022-12-19", "close": 22.6, "volume": 144637.0}, {"date": "2022-12-20", "close": 22.84, "volume": 21032.0}, {"date": "2022-12-21", "close": 23.31, "volume": 9624.0}, {"date": "2022-12-22", "close": 23.3, "volume": 9856.0}, {"date": "2022-12-23", "close": 23.29, "volume": 4943.0}, {"date": "2022-12-27", "close": 23.35, "volume": 9157.0}, {"date": "2022-12-28", "close": 23.35, "volume": 15249.0}, {"date": "2022-12-29", "close": 23.61, "volume": 7133.0}, {"date": "2022-12-30", "close": 23.61, "volume": 7089.0}, {"date": "2023-01-03", "close": 23.61, "volume": 14204.0}, {"date": "2023-01-04", "close": 23.72, "volume": 12404.0}, {"date": "2023-01-05", "close": 23.68, "volume": 13685.0}, {"date": "2023-01-06", "close": 23.85, "volume": 18028.0}, {"date": "2023-01-09", "close": 23.94, "volume": 6886.0}, {"date": "2023-01-10", "close": 23.91, "volume": 12952.0}, {"date": "2023-01-11", "close": 24.08, "volume": 23561.0}, {"date": "2023-01-12", "close": 24.24, "volume": 11131.0}, {"date": "2023-01-13", "close": 24.34, "volume": 44956.0}, {"date": "2023-01-17", "close": 24.2, "volume": 5084.0}, {"date": "2023-01-18", "close": 24.1, "volume": 15538.0}, {"date": "2023-01-19", "close": 23.98, "volume": 15042.0}, {"date": "2023-01-20", "close": 24.18, "volume": 5155.0}, {"date": "2023-01-23", "close": 24.07, "volume": 25621.0}, {"date": "2023-01-24", "close": 24.14, "volume": 5253.0}, {"date": "2023-01-25", "close": 24.22, "volume": 19053.0}, {"date": "2023-01-26", "close": 24.21, "volume": 19771.0}, {"date": "2023-01-27", "close": 24.21, "volume": 13122.0}, {"date": "2023-01-30", "close": 24.2, "volume": 16641.0}, {"date": "2023-01-31", "close": 24.09, "volume": 9966.0}, {"date": "2023-02-01", "close": 24.2, "volume": 22592.0}, {"date": "2023-02-02", "close": 24.29, "volume": 16829.0}, {"date": "2023-02-03", "close": 24.38, "volume": 32413.0}, {"date": "2023-02-06", "close": 24.45, "volume": 14630.0}, {"date": "2023-02-07", "close": 24.43, "volume": 27181.0}, {"date": "2023-02-08", "close": 24.37, "volume": 15057.0}, {"date": "2023-02-09", "close": 24.36, "volume": 9964.0}, {"date": "2023-02-10", "close": 24.3, "volume": 8707.0}, {"date": "2023-02-13", "close": 24.29, "volume": 10520.0}, {"date": "2023-02-14", "close": 24.165, "volume": 11480.0}, {"date": "2023-02-15", "close": 24.43, "volume": 73395.0}, {"date": "2023-02-16", "close": 24.33, "volume": 42855.0}, {"date": "2023-02-17", "close": 24.39, "volume": 18519.0}, {"date": "2023-02-21", "close": 24.84, "volume": 124006.0}, {"date": "2023-02-22", "close": 24.59, "volume": 29833.0}, {"date": "2023-02-23", "close": 24.54, "volume": 22486.0}, {"date": "2023-02-24", "close": 24.3, "volume": 12892.0}, {"date": "2023-02-27", "close": 24.27, "volume": 7637.0}, {"date": "2023-02-28", "close": 24.22, "volume": 15671.0}, {"date": "2023-03-01", "close": 24.22, "volume": 20651.0}, {"date": "2023-03-02", "close": 24.13, "volume": 21027.0}, {"date": "2023-03-03", "close": 24.13, "volume": 20360.0}, {"date": "2023-03-06", "close": 24.03, "volume": 25195.0}, {"date": "2023-03-07", "close": 23.9, "volume": 23441.0}, {"date": "2023-03-08", "close": 23.82, "volume": 33465.0}, {"date": "2023-03-09", "close": 23.41, "volume": 54452.0}, {"date": "2023-03-10", "close": 22.78, "volume": 62869.0}, {"date": "2023-03-13", "close": 21.22, "volume": 24434.0}, {"date": "2023-03-14", "close": 21.12, "volume": 47000.0}, {"date": "2023-03-15", "close": 20.82, "volume": 71529.0}, {"date": "2023-03-16", "close": 21.4, "volume": 70147.0}, {"date": "2023-03-17", "close": 21.07, "volume": 25340.0}, {"date": "2023-03-20", "close": 21.05, "volume": 13128.0}, {"date": "2023-03-21", "close": 21.22, "volume": 23098.0}, {"date": "2023-03-22", "close": 20.76, "volume": 45378.0}, {"date": "2023-03-23", "close": 20.55, "volume": 24241.0}, {"date": "2023-03-24", "close": 20.72, "volume": 25442.0}, {"date": "2023-03-27", "close": 20.82, "volume": 15128.0}, {"date": "2023-03-28", "close": 20.78, "volume": 15047.0}, {"date": "2023-03-29", "close": 20.63, "volume": 19291.0}, {"date": "2023-03-30", "close": 20.6, "volume": 16803.0}, {"date": "2023-03-31", "close": 20.8, "volume": 17289.0}, {"date": "2023-04-03", "close": 20.73, "volume": 27986.0}, {"date": "2023-04-04", "close": 20.35, "volume": 23507.0}, {"date": "2023-04-05", "close": 20.37, "volume": 12217.0}, {"date": "2023-04-06", "close": 20.31, "volume": 12003.0}, {"date": "2023-04-10", "close": 20.42, "volume": 18469.0}, {"date": "2023-04-11", "close": 20.31, "volume": 32156.0}, {"date": "2023-04-12", "close": 20.5, "volume": 18435.0}, {"date": "2023-04-13", "close": 20.42, "volume": 9183.0}, {"date": "2023-04-14", "close": 20.18, "volume": 39254.0}, {"date": "2023-04-17", "close": 20.24, "volume": 37392.0}, {"date": "2023-04-18", "close": 20.25, "volume": 16941.0}, {"date": "2023-04-19", "close": 20.11, "volume": 28109.0}, {"date": "2023-04-20", "close": 20.13, "volume": 19844.0}, {"date": "2023-04-21", "close": 20.02, "volume": 20937.0}, {"date": "2023-04-24", "close": 19.4, "volume": 52137.0}, {"date": "2023-04-25", "close": 18.49, "volume": 58455.0}, {"date": "2023-04-26", "close": 18.44, "volume": 59483.0}, {"date": "2023-04-27", "close": 18.83, "volume": 31529.0}, {"date": "2023-04-28", "close": 19.26, "volume": 37305.0}, {"date": "2023-05-01", "close": 18.96, "volume": 25925.0}, {"date": "2023-05-02", "close": 18.17, "volume": 80013.0}, {"date": "2023-05-03", "close": 18.25, "volume": 113227.0}, {"date": "2023-05-04", "close": 17.99, "volume": 39942.0}, {"date": "2023-05-05", "close": 18.35, "volume": 29862.0}, {"date": "2023-05-08", "close": 18.23, "volume": 16410.0}, {"date": "2023-05-09", "close": 18.02, "volume": 16260.0}, {"date": "2023-05-10", "close": 17.9, "volume": 21760.0}, {"date": "2023-05-11", "close": 17.89, "volume": 29921.0}, {"date": "2023-05-12", "close": 17.85, "volume": 27726.0}, {"date": "2023-05-15", "close": 17.89, "volume": 25282.0}, {"date": "2023-05-16", "close": 17.95, "volume": 20302.0}, {"date": "2023-05-17", "close": 18.0, "volume": 35534.0}, {"date": "2023-05-18", "close": 17.9, "volume": 23153.0}, {"date": "2023-05-19", "close": 17.805, "volume": 43047.0}, {"date": "2023-05-22", "close": 17.78, "volume": 45562.0}, {"date": "2023-05-23", "close": 18.02, "volume": 28700.0}, {"date": "2023-05-24", "close": 18.04, "volume": 19951.0}, {"date": "2023-05-25", "close": 18.15, "volume": 17984.0}, {"date": "2023-05-26", "close": 18.14, "volume": 18577.0}, {"date": "2023-05-30", "close": 18.12, "volume": 9205.0}, {"date": "2023-05-31", "close": 18.32, "volume": 14691.0}, {"date": "2023-06-01", "close": 18.25, "volume": 20703.0}, {"date": "2023-06-02", "close": 18.52, "volume": 23816.0}, {"date": "2023-06-05", "close": 18.47, "volume": 19906.0}, {"date": "2023-06-06", "close": 18.76, "volume": 60126.0}, {"date": "2023-06-07", "close": 19.03, "volume": 22956.0}, {"date": "2023-06-08", "close": 18.99, "volume": 35023.0}, {"date": "2023-06-09", "close": 19.01, "volume": 35999.0}, {"date": "2023-06-12", "close": 18.72, "volume": 33524.0}, {"date": "2023-06-13", "close": 18.8, "volume": 26684.0}, {"date": "2023-06-14", "close": 18.92, "volume": 28524.0}, {"date": "2023-06-15", "close": 18.88, "volume": 21806.0}, {"date": "2023-06-16", "close": 18.61, "volume": 64411.0}, {"date": "2023-06-20", "close": 18.45, "volume": 48592.0}, {"date": "2023-06-21", "close": 18.37, "volume": 41307.0}, {"date": "2023-06-22", "close": 18.24, "volume": 52073.0}, {"date": "2023-06-23", "close": 18.19, "volume": 1027797.0}, {"date": "2023-06-26", "close": 18.15, "volume": 45420.0}, {"date": "2023-06-27", "close": 18.21, "volume": 52544.0}, {"date": "2023-06-28", "close": 18.11, "volume": 23375.0}, {"date": "2023-06-29", "close": 18.16, "volume": 20743.0}, {"date": "2023-06-30", "close": 18.03, "volume": 34459.0}, {"date": "2023-07-03", "close": 18.18, "volume": 17495.0}, {"date": "2023-07-05", "close": 17.91, "volume": 21491.0}, {"date": "2023-07-06", "close": 17.67, "volume": 27549.0}, {"date": "2023-07-07", "close": 18.33, "volume": 68926.0}, {"date": "2023-07-10", "close": 18.16, "volume": 40913.0}, {"date": "2023-07-11", "close": 17.88, "volume": 49113.0}, {"date": "2023-07-12", "close": 18.02, "volume": 17943.0}, {"date": "2023-07-13", "close": 18.38, "volume": 25958.0}, {"date": "2023-07-14", "close": 18.41, "volume": 28407.0}, {"date": "2023-07-17", "close": 18.53, "volume": 26964.0}, {"date": "2023-07-18", "close": 19.24, "volume": 23779.0}, {"date": "2023-07-19", "close": 19.63, "volume": 32839.0}, {"date": "2023-07-20", "close": 19.93, "volume": 25456.0}, {"date": "2023-07-21", "close": 19.56, "volume": 18798.0}, {"date": "2023-07-24", "close": 19.88, "volume": 21330.0}, {"date": "2023-07-25", "close": 20.06, "volume": 24007.0}, {"date": "2023-07-26", "close": 20.02, "volume": 28309.0}, {"date": "2023-07-27", "close": 19.58, "volume": 25141.0}, {"date": "2023-07-28", "close": 19.85, "volume": 17086.0}, {"date": "2023-07-31", "close": 19.26, "volume": 15969.0}, {"date": "2023-08-01", "close": 19.21, "volume": 19458.0}, {"date": "2023-08-02", "close": 19.69, "volume": 27703.0}, {"date": "2023-08-03", "close": 19.53, "volume": 22245.0}, {"date": "2023-08-04", "close": 19.32, "volume": 12943.0}, {"date": "2023-08-07", "close": 19.67, "volume": 24925.0}, {"date": "2023-08-08", "close": 19.35, "volume": 23264.0}, {"date": "2023-08-09", "close": 19.3, "volume": 11963.0}, {"date": "2023-08-10", "close": 19.07, "volume": 14212.0}, {"date": "2023-08-11", "close": 19.01, "volume": 15935.0}, {"date": "2023-08-14", "close": 18.97, "volume": 16412.0}, {"date": "2023-08-15", "close": 18.79, "volume": 18111.0}, {"date": "2023-08-16", "close": 18.38, "volume": 14811.0}, {"date": "2023-08-17", "close": 18.24, "volume": 11242.0}, {"date": "2023-08-18", "close": 18.41, "volume": 14269.0}, {"date": "2023-08-21", "close": 18.22, "volume": 12090.0}, {"date": "2023-08-22", "close": 17.91, "volume": 11336.0}, {"date": "2023-08-23", "close": 18.15, "volume": 25359.0}, {"date": "2023-08-24", "close": 18.11, "volume": 9097.0}, {"date": "2023-08-25", "close": 18.33, "volume": 10640.0}, {"date": "2023-08-28", "close": 18.22, "volume": 15431.0}, {"date": "2023-08-29", "close": 18.37, "volume": 8356.0}, {"date": "2023-08-30", "close": 18.05, "volume": 24212.0}, {"date": "2023-08-31", "close": 17.95, "volume": 21381.0}, {"date": "2023-09-01", "close": 18.22, "volume": 15736.0}, {"date": "2023-09-05", "close": 17.84, "volume": 12938.0}, {"date": "2023-09-06", "close": 17.88, "volume": 20075.0}, {"date": "2023-09-07", "close": 17.77, "volume": 38999.0}, {"date": "2023-09-08", "close": 17.87, "volume": 16940.0}, {"date": "2023-09-11", "close": 17.86, "volume": 11858.0}, {"date": "2023-09-12", "close": 17.93, "volume": 13136.0}, {"date": "2023-09-13", "close": 17.87, "volume": 11458.0}, {"date": "2023-09-14", "close": 17.79, "volume": 23873.0}, {"date": "2023-09-15", "close": 18.05, "volume": 67920.0}, {"date": "2023-09-18", "close": 17.58, "volume": 36473.0}, {"date": "2023-09-19", "close": 17.72, "volume": 19228.0}, {"date": "2023-09-20", "close": 17.5, "volume": 15662.0}, {"date": "2023-09-21", "close": 17.32, "volume": 23331.0}, {"date": "2023-09-22", "close": 17.34, "volume": 26091.0}, {"date": "2023-09-25", "close": 17.32, "volume": 27507.0}, {"date": "2023-09-26", "close": 16.91, "volume": 26500.0}, {"date": "2023-09-27", "close": 16.51, "volume": 30575.0}, {"date": "2023-09-28", "close": 16.55, "volume": 36014.0}, {"date": "2023-09-29", "close": 16.59, "volume": 20865.0}, {"date": "2023-10-02", "close": 16.57, "volume": 20792.0}, {"date": "2023-10-03", "close": 16.14, "volume": 24810.0}, {"date": "2023-10-04", "close": 15.98, "volume": 28753.0}, {"date": "2023-10-05", "close": 16.21, "volume": 28134.0}, {"date": "2023-10-06", "close": 16.19, "volume": 23613.0}, {"date": "2023-10-09", "close": 16.19, "volume": 21428.0}, {"date": "2023-10-10", "close": 16.17, "volume": 19178.0}, {"date": "2023-10-11", "close": 16.12, "volume": 18007.0}, {"date": "2023-10-12", "close": 15.95, "volume": 25076.0}, {"date": "2023-10-13", "close": 15.67, "volume": 18004.0}, {"date": "2023-10-16", "close": 15.69, "volume": 17334.0}, {"date": "2023-10-17", "close": 15.82, "volume": 20870.0}, {"date": "2023-10-18", "close": 15.81, "volume": 24368.0}, {"date": "2023-10-19", "close": 15.8, "volume": 27240.0}, {"date": "2023-10-20", "close": 15.34, "volume": 35001.0}, {"date": "2023-10-23", "close": 15.19, "volume": 21551.0}, {"date": "2023-10-24", "close": 15.1, "volume": 22930.0}, {"date": "2023-10-25", "close": 15.66, "volume": 36770.0}, {"date": "2023-10-26", "close": 16.18, "volume": 30534.0}, {"date": "2023-10-27", "close": 16.17, "volume": 19288.0}, {"date": "2023-10-30", "close": 17.04, "volume": 46890.0}, {"date": "2023-10-31", "close": 16.92, "volume": 14325.0}, {"date": "2023-11-01", "close": 16.99, "volume": 15581.0}, {"date": "2023-11-02", "close": 17.31, "volume": 26187.0}, {"date": "2023-11-03", "close": 17.81, "volume": 39431.0}, {"date": "2023-11-06", "close": 17.78, "volume": 20604.0}, {"date": "2023-11-07", "close": 17.8, "volume": 9104.0}, {"date": "2023-11-08", "close": 17.9, "volume": 16016.0}, {"date": "2023-11-09", "close": 17.78, "volume": 15631.0}, {"date": "2023-11-10", "close": 17.64, "volume": 13379.0}, {"date": "2023-11-13", "close": 17.79, "volume": 15129.0}, {"date": "2023-11-14", "close": 19.03, "volume": 27515.0}, {"date": "2023-11-15", "close": 19.2, "volume": 70747.0}, {"date": "2023-11-16", "close": 19.05, "volume": 11857.0}, {"date": "2023-11-17", "close": 19.41, "volume": 25088.0}, {"date": "2023-11-20", "close": 19.31, "volume": 21497.0}, {"date": "2023-11-21", "close": 18.6, "volume": 15471.0}, {"date": "2023-11-22", "close": 18.48, "volume": 7883.0}, {"date": "2023-11-24", "close": 18.67, "volume": 4486.0}, {"date": "2023-11-27", "close": 18.58, "volume": 10051.0}, {"date": "2023-11-28", "close": 17.98, "volume": 14696.0}, {"date": "2023-11-29", "close": 18.26, "volume": 12211.0}, {"date": "2023-11-30", "close": 18.48, "volume": 18212.0}, {"date": "2023-12-01", "close": 19.1, "volume": 39513.0}, {"date": "2023-12-04", "close": 19.68, "volume": 13538.0}, {"date": "2023-12-05", "close": 19.59, "volume": 15497.0}, {"date": "2023-12-06", "close": 19.68, "volume": 18254.0}, {"date": "2023-12-07", "close": 19.75, "volume": 11352.0}, {"date": "2023-12-08", "close": 19.88, "volume": 22658.0}, {"date": "2023-12-11", "close": 19.81, "volume": 16365.0}, {"date": "2023-12-12", "close": 19.54, "volume": 14690.0}, {"date": "2023-12-13", "close": 20.95, "volume": 44433.0}, {"date": "2023-12-14", "close": 21.4, "volume": 16484.0}, {"date": "2023-12-15", "close": 22.32, "volume": 86231.0}, {"date": "2023-12-18", "close": 21.45, "volume": 29773.0}, {"date": "2023-12-19", "close": 21.34, "volume": 33427.0}, {"date": "2023-12-20", "close": 21.59, "volume": 23599.0}, {"date": "2023-12-21", "close": 21.69, "volume": 14177.0}, {"date": "2023-12-22", "close": 22.17, "volume": 9557.0}, {"date": "2023-12-26", "close": 21.92, "volume": 24415.0}, {"date": "2023-12-27", "close": 21.82, "volume": 19196.0}, {"date": "2023-12-28", "close": 21.87, "volume": 32652.0}, {"date": "2023-12-29", "close": 21.34, "volume": 19591.0}, {"date": "2024-01-02", "close": 21.31, "volume": 14046.0}, {"date": "2024-01-03", "close": 20.72, "volume": 17825.0}, {"date": "2024-01-04", "close": 20.56, "volume": 11841.0}, {"date": "2024-01-05", "close": 20.68, "volume": 32486.0}, {"date": "2024-01-08", "close": 20.67, "volume": 6501.0}, {"date": "2024-01-09", "close": 20.2, "volume": 6835.0}, {"date": "2024-01-10", "close": 20.095, "volume": 15255.0}, {"date": "2024-01-11", "close": 20.0, "volume": 9459.0}, {"date": "2024-01-12", "close": 19.85, "volume": 6305.0}, {"date": "2024-01-16", "close": 19.38, "volume": 7731.0}, {"date": "2024-01-17", "close": 19.31, "volume": 6154.0}, {"date": "2024-01-18", "close": 19.29, "volume": 6411.0}, {"date": "2024-01-19", "close": 19.74, "volume": 7261.0}, {"date": "2024-01-22", "close": 20.54, "volume": 9212.0}, {"date": "2024-01-23", "close": 20.75, "volume": 9820.0}, {"date": "2024-01-24", "close": 20.93, "volume": 14465.0}, {"date": "2024-01-25", "close": 21.03, "volume": 13567.0}, {"date": "2024-01-26", "close": 21.1, "volume": 10226.0}, {"date": "2024-01-29", "close": 21.66, "volume": 10181.0}, {"date": "2024-01-30", "close": 22.24, "volume": 21027.0}, {"date": "2024-01-31", "close": 21.14, "volume": 17734.0}, {"date": "2024-02-01", "close": 20.03, "volume": 20724.0}, {"date": "2024-02-02", "close": 19.68, "volume": 13647.0}, {"date": "2024-02-05", "close": 19.13, "volume": 12014.0}, {"date": "2024-02-06", "close": 18.875, "volume": 21282.0}, {"date": "2024-02-07", "close": 18.25, "volume": 11129.0}, {"date": "2024-02-08", "close": 18.31, "volume": 6522.0}, {"date": "2024-02-09", "close": 18.13, "volume": 29695.0}, {"date": "2024-02-12", "close": 18.92, "volume": 17060.0}, {"date": "2024-02-13", "close": 17.76, "volume": 24115.0}, {"date": "2024-02-14", "close": 18.72, "volume": 15395.0}, {"date": "2024-02-15", "close": 18.68, "volume": 32283.0}, {"date": "2024-02-16", "close": 18.28, "volume": 15581.0}, {"date": "2024-02-20", "close": 18.04, "volume": 16930.0}, {"date": "2024-02-21", "close": 18.3, "volume": 13432.0}, {"date": "2024-02-22", "close": 18.44, "volume": 29028.0}, {"date": "2024-02-23", "close": 18.63, "volume": 10531.0}, {"date": "2024-02-26", "close": 18.8, "volume": 7662.0}, {"date": "2024-02-27", "close": 18.89, "volume": 10568.0}, {"date": "2024-02-28", "close": 18.46, "volume": 22757.0}, {"date": "2024-02-29", "close": 18.97, "volume": 8320.0}, {"date": "2024-03-01", "close": 18.66, "volume": 8195.0}, {"date": "2024-03-04", "close": 18.51, "volume": 5925.0}, {"date": "2024-03-05", "close": 18.54, "volume": 13912.0}, {"date": "2024-03-06", "close": 18.49, "volume": 7423.0}, {"date": "2024-03-07", "close": 18.63, "volume": 6437.0}, {"date": "2024-03-08", "close": 18.67, "volume": 7154.0}, {"date": "2024-03-11", "close": 19.04, "volume": 17352.0}, {"date": "2024-03-12", "close": 19.02, "volume": 8437.0}, {"date": "2024-03-13", "close": 19.55, "volume": 7117.0}, {"date": "2024-03-14", "close": 19.32, "volume": 12357.0}, {"date": "2024-03-15", "close": 20.59, "volume": 69019.0}, {"date": "2024-03-18", "close": 20.13, "volume": 8581.0}, {"date": "2024-03-19", "close": 20.9, "volume": 9515.0}, {"date": "2024-03-20", "close": 20.61, "volume": 8629.0}, {"date": "2024-03-21", "close": 20.83, "volume": 14022.0}, {"date": "2024-03-22", "close": 20.0, "volume": 7308.0}, {"date": "2024-03-25", "close": 19.69, "volume": 13271.0}, {"date": "2024-03-26", "close": 19.59, "volume": 11155.0}, {"date": "2024-03-27", "close": 20.04, "volume": 14121.0}, {"date": "2024-03-28", "close": 20.18, "volume": 16633.0}, {"date": "2024-04-01", "close": 19.61, "volume": 13797.0}, {"date": "2024-04-02", "close": 19.42, "volume": 13853.0}, {"date": "2024-04-03", "close": 19.67, "volume": 11156.0}, {"date": "2024-04-04", "close": 19.89, "volume": 9849.0}, {"date": "2024-04-05", "close": 19.79, "volume": 5677.0}, {"date": "2024-04-08", "close": 20.19, "volume": 3801.0}, {"date": "2024-04-09", "close": 19.93, "volume": 4423.0}, {"date": "2024-04-10", "close": 19.03, "volume": 14841.0}, {"date": "2024-04-11", "close": 19.44, "volume": 16045.0}, {"date": "2024-04-12", "close": 19.3, "volume": 10245.0}, {"date": "2024-04-15", "close": 19.01, "volume": 7400.0}, {"date": "2024-04-16", "close": 18.96, "volume": 6975.0}, {"date": "2024-04-17", "close": 19.0, "volume": 5635.0}, {"date": "2024-04-18", "close": 19.06, "volume": 13498.0}, {"date": "2024-04-19", "close": 19.15, "volume": 9278.0}, {"date": "2024-04-22", "close": 19.32, "volume": 5411.0}, {"date": "2024-04-23", "close": 19.5, "volume": 5915.0}, {"date": "2024-04-24", "close": 19.33, "volume": 11661.0}, {"date": "2024-04-25", "close": 19.32, "volume": 8051.0}, {"date": "2024-04-26", "close": 19.74, "volume": 12910.0}, {"date": "2024-04-29", "close": 19.65, "volume": 9267.0}, {"date": "2024-04-30", "close": 19.25, "volume": 11445.0}, {"date": "2024-05-01", "close": 19.59, "volume": 10370.0}, {"date": "2024-05-02", "close": 19.87, "volume": 18370.0}, {"date": "2024-05-03", "close": 20.27, "volume": 6274.0}, {"date": "2024-05-06", "close": 20.42, "volume": 23370.0}, {"date": "2024-05-07", "close": 20.33, "volume": 23018.0}, {"date": "2024-05-08", "close": 20.69, "volume": 12448.0}, {"date": "2024-05-09", "close": 21.0, "volume": 19265.0}, {"date": "2024-05-10", "close": 20.99, "volume": 17798.0}, {"date": "2024-05-13", "close": 20.67, "volume": 12703.0}, {"date": "2024-05-14", "close": 21.15, "volume": 8107.0}, {"date": "2024-05-15", "close": 20.97, "volume": 16253.0}, {"date": "2024-05-16", "close": 20.89, "volume": 12766.0}, {"date": "2024-05-17", "close": 21.0, "volume": 8798.0}, {"date": "2024-05-20", "close": 21.06, "volume": 5870.0}, {"date": "2024-05-21", "close": 21.03, "volume": 4277.0}, {"date": "2024-05-22", "close": 20.95, "volume": 9604.0}, {"date": "2024-05-23", "close": 20.22, "volume": 11644.0}, {"date": "2024-05-24", "close": 20.36, "volume": 6199.0}, {"date": "2024-05-28", "close": 20.07, "volume": 7798.0}, {"date": "2024-05-29", "close": 20.01, "volume": 11828.0}, {"date": "2024-05-30", "close": 20.5, "volume": 11206.0}, {"date": "2024-05-31", "close": 20.5, "volume": 8690.0}, {"date": "2024-06-03", "close": 20.44, "volume": 10594.0}, {"date": "2024-06-04", "close": 20.13, "volume": 7747.0}, {"date": "2024-06-05", "close": 20.4, "volume": 8834.0}, {"date": "2024-06-06", "close": 20.37, "volume": 4037.0}, {"date": "2024-06-07", "close": 20.11, "volume": 5490.0}, {"date": "2024-06-10", "close": 20.11, "volume": 5772.0}, {"date": "2024-06-11", "close": 20.18, "volume": 7720.0}, {"date": "2024-06-12", "close": 20.29, "volume": 9925.0}, {"date": "2024-06-13", "close": 20.01, "volume": 9788.0}, {"date": "2024-06-14", "close": 19.79, "volume": 14935.0}, {"date": "2024-06-17", "close": 20.41, "volume": 13795.0}, {"date": "2024-06-18", "close": 19.93, "volume": 15432.0}, {"date": "2024-06-20", "close": 19.91, "volume": 6854.0}, {"date": "2024-06-21", "close": 20.0, "volume": 26999.0}, {"date": "2024-06-24", "close": 19.94, "volume": 11451.0}, {"date": "2024-06-25", "close": 19.42, "volume": 10970.0}, {"date": "2024-06-26", "close": 19.53, "volume": 12489.0}, {"date": "2024-06-27", "close": 19.54, "volume": 10704.0}, {"date": "2024-06-28", "close": 20.49, "volume": 86774.0}, {"date": "2024-07-01", "close": 20.05, "volume": 22061.0}, {"date": "2024-07-02", "close": 20.17, "volume": 7861.0}, {"date": "2024-07-03", "close": 20.18, "volume": 8960.0}, {"date": "2024-07-05", "close": 19.6, "volume": 22588.0}, {"date": "2024-07-08", "close": 19.67, "volume": 5089.0}, {"date": "2024-07-09", "close": 19.36, "volume": 7248.0}, {"date": "2024-07-10", "close": 19.57, "volume": 9140.0}, {"date": "2024-07-11", "close": 20.5, "volume": 27643.0}, {"date": "2024-07-12", "close": 20.54, "volume": 15792.0}, {"date": "2024-07-15", "close": 20.81, "volume": 26082.0}, {"date": "2024-07-16", "close": 21.5, "volume": 34462.0}, {"date": "2024-07-17", "close": 21.87, "volume": 18690.0}, {"date": "2024-07-18", "close": 21.47, "volume": 19361.0}, {"date": "2024-07-19", "close": 20.98, "volume": 18717.0}, {"date": "2024-07-22", "close": 20.66, "volume": 13605.0}, {"date": "2024-07-23", "close": 21.21, "volume": 15083.0}, {"date": "2024-07-24", "close": 21.05, "volume": 13573.0}, {"date": "2024-07-25", "close": 21.24, "volume": 20384.0}, {"date": "2024-07-26", "close": 21.62, "volume": 11485.0}, {"date": "2024-07-29", "close": 20.84, "volume": 9749.0}, {"date": "2024-07-30", "close": 21.38, "volume": 9975.0}, {"date": "2024-07-31", "close": 21.83, "volume": 48997.0}, {"date": "2024-08-01", "close": 19.97, "volume": 16409.0}, {"date": "2024-08-02", "close": 18.9, "volume": 30052.0}, {"date": "2024-08-05", "close": 18.03, "volume": 20398.0}, {"date": "2024-08-06", "close": 18.49, "volume": 13256.0}, {"date": "2024-08-07", "close": 18.19, "volume": 20223.0}, {"date": "2024-08-08", "close": 19.09, "volume": 9583.0}, {"date": "2024-08-09", "close": 18.34, "volume": 6582.0}, {"date": "2024-08-12", "close": 17.8, "volume": 6410.0}, {"date": "2024-08-13", "close": 18.06, "volume": 8322.0}, {"date": "2024-08-14", "close": 18.29, "volume": 10659.0}, {"date": "2024-08-15", "close": 18.82, "volume": 15995.0}, {"date": "2024-08-16", "close": 19.23, "volume": 19037.0}, {"date": "2024-08-19", "close": 18.87, "volume": 21850.0}, {"date": "2024-08-20", "close": 18.31, "volume": 7761.0}, {"date": "2024-08-21", "close": 17.93, "volume": 18716.0}, {"date": "2024-08-22", "close": 17.5, "volume": 18051.0}, {"date": "2024-08-23", "close": 18.16, "volume": 25627.0}, {"date": "2024-08-26", "close": 18.81, "volume": 17865.0}, {"date": "2024-08-27", "close": 17.98, "volume": 13375.0}, {"date": "2024-08-28", "close": 18.48, "volume": 11358.0}, {"date": "2024-08-29", "close": 18.69, "volume": 9819.0}, {"date": "2024-08-30", "close": 18.98, "volume": 16986.0}, {"date": "2024-09-03", "close": 18.45, "volume": 7534.0}, {"date": "2024-09-04", "close": 18.15, "volume": 34737.0}, {"date": "2024-09-05", "close": 18.16, "volume": 10420.0}, {"date": "2024-09-06", "close": 18.09, "volume": 5816.0}, {"date": "2024-09-09", "close": 18.01, "volume": 13081.0}, {"date": "2024-09-10", "close": 18.4, "volume": 9844.0}, {"date": "2024-09-11", "close": 18.27, "volume": 15166.0}, {"date": "2024-09-12", "close": 18.43, "volume": 8941.0}, {"date": "2024-09-13", "close": 18.5, "volume": 16345.0}, {"date": "2024-09-16", "close": 18.46, "volume": 9302.0}, {"date": "2024-09-17", "close": 18.54, "volume": 13221.0}, {"date": "2024-09-18", "close": 18.4, "volume": 9985.0}, {"date": "2024-09-19", "close": 18.75, "volume": 13015.0}, {"date": "2024-09-20", "close": 18.91, "volume": 69399.0}, {"date": "2024-09-23", "close": 18.68, "volume": 14522.0}, {"date": "2024-09-24", "close": 18.61, "volume": 7661.0}, {"date": "2024-09-25", "close": 18.23, "volume": 24194.0}, {"date": "2024-09-26", "close": 18.21, "volume": 25192.0}, {"date": "2024-09-27", "close": 18.5, "volume": 7675.0}, {"date": "2024-09-30", "close": 18.23, "volume": 9783.0}, {"date": "2024-10-01", "close": 17.65, "volume": 14743.0}, {"date": "2024-10-02", "close": 17.49, "volume": 32678.0}, {"date": "2024-10-03", "close": 17.39, "volume": 9708.0}, {"date": "2024-10-04", "close": 17.685, "volume": 10259.0}, {"date": "2024-10-07", "close": 17.5, "volume": 7670.0}, {"date": "2024-10-08", "close": 17.28, "volume": 5888.0}, {"date": "2024-10-09", "close": 17.32, "volume": 8386.0}, {"date": "2024-10-10", "close": 17.25, "volume": 13635.0}, {"date": "2024-10-11", "close": 17.7, "volume": 25334.0}, {"date": "2024-10-14", "close": 17.77, "volume": 6537.0}, {"date": "2024-10-15", "close": 17.95, "volume": 11998.0}, {"date": "2024-10-16", "close": 18.69, "volume": 10727.0}, {"date": "2024-10-17", "close": 18.16, "volume": 20435.0}, {"date": "2024-10-18", "close": 18.15, "volume": 7723.0}, {"date": "2024-10-21", "close": 17.28, "volume": 8530.0}, {"date": "2024-10-22", "close": 17.58, "volume": 6571.0}, {"date": "2024-10-23", "close": 17.63, "volume": 6788.0}, {"date": "2024-10-24", "close": 17.76, "volume": 9937.0}, {"date": "2024-10-25", "close": 16.7, "volume": 53815.0}, {"date": "2024-10-28", "close": 17.225, "volume": 11983.0}, {"date": "2024-10-29", "close": 17.1, "volume": 18065.0}, {"date": "2024-10-30", "close": 17.15, "volume": 14007.0}, {"date": "2024-10-31", "close": 16.995, "volume": 13773.0}, {"date": "2024-11-01", "close": 16.78, "volume": 11535.0}, {"date": "2024-11-04", "close": 16.25, "volume": 31473.0}, {"date": "2024-11-05", "close": 16.75, "volume": 16014.0}, {"date": "2024-11-06", "close": 18.19, "volume": 59691.0}, {"date": "2024-11-07", "close": 18.3, "volume": 19677.0}, {"date": "2024-11-08", "close": 18.08, "volume": 14911.0}, {"date": "2024-11-11", "close": 18.25, "volume": 21803.0}, {"date": "2024-11-12", "close": 18.2, "volume": 17459.0}, {"date": "2024-11-13", "close": 18.05, "volume": 16087.0}, {"date": "2024-11-14", "close": 18.2, "volume": 14163.0}, {"date": "2024-11-15", "close": 18.18, "volume": 19284.0}, {"date": "2024-11-18", "close": 17.78, "volume": 12628.0}, {"date": "2024-11-19", "close": 17.61, "volume": 7831.0}, {"date": "2024-11-20", "close": 17.44, "volume": 8199.0}, {"date": "2024-11-21", "close": 17.735, "volume": 20899.0}, {"date": "2024-11-22", "close": 17.62, "volume": 17684.0}, {"date": "2024-11-25", "close": 17.43, "volume": 24739.0}, {"date": "2024-11-26", "close": 16.9, "volume": 23450.0}, {"date": "2024-11-27", "close": 16.9, "volume": 28391.0}, {"date": "2024-11-29", "close": 16.99, "volume": 15721.0}, {"date": "2024-12-02", "close": 17.47, "volume": 26451.0}, {"date": "2024-12-03", "close": 17.26, "volume": 11167.0}, {"date": "2024-12-04", "close": 17.48, "volume": 27244.0}, {"date": "2024-12-05", "close": 17.35, "volume": 11864.0}, {"date": "2024-12-06", "close": 17.19, "volume": 11322.0}, {"date": "2024-12-09", "close": 17.14, "volume": 10810.0}, {"date": "2024-12-10", "close": 17.32, "volume": 23756.0}, {"date": "2024-12-11", "close": 17.23, "volume": 18561.0}, {"date": "2024-12-12", "close": 16.81, "volume": 29898.0}, {"date": "2024-12-13", "close": 16.69, "volume": 13392.0}, {"date": "2024-12-16", "close": 16.71, "volume": 11755.0}, {"date": "2024-12-17", "close": 16.51, "volume": 27175.0}, {"date": "2024-12-18", "close": 16.05, "volume": 38619.0}, {"date": "2024-12-19", "close": 15.96, "volume": 28955.0}, {"date": "2024-12-20", "close": 16.44, "volume": 83988.0}, {"date": "2024-12-23", "close": 15.93, "volume": 30006.0}, {"date": "2024-12-24", "close": 16.18, "volume": 35258.0}, {"date": "2024-12-26", "close": 16.67, "volume": 26111.0}, {"date": "2024-12-27", "close": 16.5, "volume": 28458.0}, {"date": "2024-12-30", "close": 16.43, "volume": 32702.0}, {"date": "2024-12-31", "close": 16.43, "volume": 42861.0}, {"date": "2025-01-02", "close": 16.39, "volume": 20913.0}, {"date": "2025-01-03", "close": 16.54, "volume": 22526.0}, {"date": "2025-01-06", "close": 16.45, "volume": 25068.0}, {"date": "2025-01-07", "close": 16.49, "volume": 34050.0}, {"date": "2025-01-08", "close": 16.48, "volume": 8494.0}, {"date": "2025-01-10", "close": 16.11, "volume": 25405.0}, {"date": "2025-01-13", "close": 16.78, "volume": 15396.0}, {"date": "2025-01-14", "close": 16.98, "volume": 19283.0}, {"date": "2025-01-15", "close": 17.62, "volume": 41385.0}, {"date": "2025-01-16", "close": 17.29, "volume": 10724.0}, {"date": "2025-01-17", "close": 17.42, "volume": 21231.0}, {"date": "2025-01-21", "close": 17.69, "volume": 20473.0}, {"date": "2025-01-22", "close": 17.5, "volume": 16089.0}, {"date": "2025-01-23", "close": 17.64, "volume": 10864.0}, {"date": "2025-01-24", "close": 17.76, "volume": 23034.0}, {"date": "2025-01-27", "close": 18.0, "volume": 35989.0}, {"date": "2025-01-28", "close": 18.18, "volume": 30900.0}, {"date": "2025-01-29", "close": 18.28, "volume": 12154.0}, {"date": "2025-01-30", "close": 18.35, "volume": 23002.0}, {"date": "2025-01-31", "close": 18.13, "volume": 13543.0}, {"date": "2025-02-03", "close": 17.82, "volume": 19552.0}, {"date": "2025-02-04", "close": 18.12, "volume": 17444.0}, {"date": "2025-02-05", "close": 18.23, "volume": 20484.0}, {"date": "2025-02-06", "close": 18.37, "volume": 7511.0}, {"date": "2025-02-07", "close": 18.17, "volume": 7806.0}, {"date": "2025-02-10", "close": 18.255, "volume": 8918.0}, {"date": "2025-02-11", "close": 18.31, "volume": 11857.0}, {"date": "2025-02-12", "close": 18.03, "volume": 10817.0}, {"date": "2025-02-13", "close": 18.29, "volume": 7564.0}, {"date": "2025-02-14", "close": 18.39, "volume": 18699.0}, {"date": "2025-02-18", "close": 18.44, "volume": 8629.0}, {"date": "2025-02-19", "close": 18.62, "volume": 11701.0}, {"date": "2025-02-20", "close": 18.3, "volume": 8208.0}, {"date": "2025-02-21", "close": 18.29, "volume": 18734.0}, {"date": "2025-02-24", "close": 18.32, "volume": 12681.0}, {"date": "2025-02-25", "close": 18.65, "volume": 14950.0}, {"date": "2025-02-26", "close": 18.81, "volume": 13237.0}, {"date": "2025-02-27", "close": 18.6, "volume": 9431.0}, {"date": "2025-02-28", "close": 18.77, "volume": 14555.0}, {"date": "2025-03-03", "close": 18.63, "volume": 8621.0}, {"date": "2025-03-04", "close": 18.44, "volume": 11777.0}, {"date": "2025-03-05", "close": 18.31, "volume": 11070.0}, {"date": "2025-03-06", "close": 18.31, "volume": 14314.0}, {"date": "2025-03-07", "close": 18.58, "volume": 11755.0}, {"date": "2025-03-10", "close": 18.35, "volume": 18325.0}, {"date": "2025-03-11", "close": 18.33, "volume": 9302.0}, {"date": "2025-03-12", "close": 18.01, "volume": 22373.0}, {"date": "2025-03-13", "close": 18.0, "volume": 11025.0}, {"date": "2025-03-14", "close": 17.98, "volume": 8012.0}, {"date": "2025-03-17", "close": 17.78, "volume": 17199.0}, {"date": "2025-03-18", "close": 17.97, "volume": 11859.0}, {"date": "2025-03-19", "close": 17.95, "volume": 8828.0}, {"date": "2025-03-20", "close": 17.85, "volume": 5049.0}, {"date": "2025-03-21", "close": 17.5, "volume": 38742.0}, {"date": "2025-03-24", "close": 17.77, "volume": 9353.0}, {"date": "2025-03-25", "close": 17.64, "volume": 5914.0}, {"date": "2025-03-26", "close": 17.77, "volume": 7585.0}, {"date": "2025-03-27", "close": 17.8, "volume": 10617.0}, {"date": "2025-03-28", "close": 17.71, "volume": 6370.0}, {"date": "2025-03-31", "close": 17.52, "volume": 11764.0}, {"date": "2025-04-01", "close": 17.605, "volume": 10614.0}, {"date": "2025-04-02", "close": 17.44, "volume": 29522.0}, {"date": "2025-04-03", "close": 16.56, "volume": 19176.0}, {"date": "2025-04-04", "close": 17.18, "volume": 20268.0}, {"date": "2025-04-07", "close": 17.08, "volume": 11513.0}, {"date": "2025-04-08", "close": 16.66, "volume": 17767.0}, {"date": "2025-04-09", "close": 17.38, "volume": 28223.0}, {"date": "2025-04-10", "close": 16.525, "volume": 29114.0}, {"date": "2025-04-11", "close": 16.555, "volume": 13212.0}, {"date": "2025-04-14", "close": 16.81, "volume": 18396.0}, {"date": "2025-04-15", "close": 16.63, "volume": 6830.0}, {"date": "2025-04-16", "close": 16.71, "volume": 12659.0}, {"date": "2025-04-17", "close": 16.8, "volume": 11315.0}, {"date": "2025-04-21", "close": 17.13, "volume": 11659.0}, {"date": "2025-04-22", "close": 17.54, "volume": 7164.0}, {"date": "2025-04-23", "close": 17.35, "volume": 10687.0}, {"date": "2025-04-24", "close": 17.32, "volume": 7767.0}, {"date": "2025-04-25", "close": 16.81, "volume": 10568.0}, {"date": "2025-04-28", "close": 16.87, "volume": 18852.0}, {"date": "2025-04-29", "close": 17.05, "volume": 10966.0}, {"date": "2025-04-30", "close": 17.36, "volume": 36071.0}, {"date": "2025-05-01", "close": 17.64, "volume": 15824.0}, {"date": "2025-05-02", "close": 17.69, "volume": 10682.0}, {"date": "2025-05-05", "close": 17.0, "volume": 17763.0}, {"date": "2025-05-06", "close": 17.22, "volume": 14299.0}, {"date": "2025-05-07", "close": 17.57, "volume": 17007.0}, {"date": "2025-05-08", "close": 17.69, "volume": 8783.0}, {"date": "2025-05-09", "close": 17.46, "volume": 5053.0}, {"date": "2025-05-12", "close": 17.65, "volume": 10618.0}, {"date": "2025-05-13", "close": 17.68, "volume": 13767.0}, {"date": "2025-05-14", "close": 17.59, "volume": 10141.0}, {"date": "2025-05-15", "close": 17.94, "volume": 4358.0}, {"date": "2025-05-16", "close": 17.79, "volume": 9877.0}, {"date": "2025-05-19", "close": 17.85, "volume": 5667.0}, {"date": "2025-05-20", "close": 17.86, "volume": 6366.0}, {"date": "2025-05-21", "close": 17.9, "volume": 16630.0}, {"date": "2025-05-22", "close": 17.36, "volume": 8344.0}, {"date": "2025-05-23", "close": 17.41, "volume": 10745.0}, {"date": "2025-05-27", "close": 17.77, "volume": 8882.0}, {"date": "2025-05-28", "close": 17.42, "volume": 9623.0}, {"date": "2025-05-29", "close": 17.68, "volume": 6620.0}, {"date": "2025-05-30", "close": 17.4, "volume": 7001.0}, {"date": "2025-06-02", "close": 17.45, "volume": 9842.0}, {"date": "2025-06-03", "close": 17.69, "volume": 6761.0}, {"date": "2025-06-04", "close": 17.31, "volume": 7296.0}, {"date": "2025-06-05", "close": 17.34, "volume": 5991.0}, {"date": "2025-06-06", "close": 17.89, "volume": 11741.0}, {"date": "2025-06-09", "close": 17.87, "volume": 14886.0}, {"date": "2025-06-10", "close": 17.74, "volume": 7765.0}, {"date": "2025-06-11", "close": 17.52, "volume": 10343.0}, {"date": "2025-06-12", "close": 17.89, "volume": 8127.0}, {"date": "2025-06-13", "close": 17.83, "volume": 20519.0}, {"date": "2025-06-16", "close": 17.5, "volume": 40396.0}, {"date": "2025-06-17", "close": 17.02, "volume": 11133.0}, {"date": "2025-06-18", "close": 17.27, "volume": 8661.0}, {"date": "2025-06-20", "close": 17.17, "volume": 26240.0}, {"date": "2025-06-23", "close": 17.72, "volume": 22691.0}, {"date": "2025-06-24", "close": 17.68, "volume": 13039.0}, {"date": "2025-06-25", "close": 17.45, "volume": 11087.0}, {"date": "2025-06-26", "close": 17.67, "volume": 4868.0}, {"date": "2025-06-27", "close": 17.52, "volume": 69242.0}, {"date": "2025-06-30", "close": 17.81, "volume": 11731.0}, {"date": "2025-07-01", "close": 18.16, "volume": 15816.0}, {"date": "2025-07-02", "close": 18.17, "volume": 16807.0}, {"date": "2025-07-03", "close": 18.58, "volume": 16005.0}, {"date": "2025-07-07", "close": 18.28, "volume": 23010.0}, {"date": "2025-07-08", "close": 18.38, "volume": 10820.0}, {"date": "2025-07-09", "close": 18.4, "volume": 6239.0}, {"date": "2025-07-10", "close": 18.4, "volume": 16228.0}, {"date": "2025-07-11", "close": 18.09, "volume": 9421.0}, {"date": "2025-07-14", "close": 18.25, "volume": 14898.0}, {"date": "2025-07-15", "close": 18.0, "volume": 15455.0}, {"date": "2025-07-16", "close": 18.05, "volume": 14959.0}, {"date": "2025-07-17", "close": 18.11, "volume": 15084.0}, {"date": "2025-07-18", "close": 18.0, "volume": 13281.0}, {"date": "2025-07-21", "close": 18.27, "volume": 7856.0}, {"date": "2025-07-22", "close": 18.31, "volume": 14133.0}, {"date": "2025-07-23", "close": 18.65, "volume": 11420.0}, {"date": "2025-07-24", "close": 18.18, "volume": 5222.0}, {"date": "2025-07-25", "close": 18.41, "volume": 27164.0}, {"date": "2025-07-28", "close": 18.64, "volume": 10890.0}, {"date": "2025-07-29", "close": 18.61, "volume": 10647.0}, {"date": "2025-07-30", "close": 18.26, "volume": 17510.0}, {"date": "2025-07-31", "close": 18.05, "volume": 22036.0}, {"date": "2025-08-01", "close": 18.01, "volume": 24549.0}, {"date": "2025-08-04", "close": 18.51, "volume": 11943.0}, {"date": "2025-08-05", "close": 18.58, "volume": 18842.0}, {"date": "2025-08-06", "close": 18.5, "volume": 7263.0}, {"date": "2025-08-07", "close": 18.52, "volume": 7936.0}, {"date": "2025-08-08", "close": 18.51, "volume": 5408.0}, {"date": "2025-08-11", "close": 18.77, "volume": 8051.0}, {"date": "2025-08-12", "close": 19.19, "volume": 14538.0}, {"date": "2025-08-13", "close": 19.33, "volume": 10306.0}, {"date": "2025-08-14", "close": 19.28, "volume": 6601.0}, {"date": "2025-08-15", "close": 19.06, "volume": 8085.0}, {"date": "2025-08-18", "close": 19.08, "volume": 3122.0}, {"date": "2025-08-19", "close": 19.1, "volume": 4954.0}, {"date": "2025-08-20", "close": 19.25, "volume": 5994.0}, {"date": "2025-08-21", "close": 18.93, "volume": 3547.0}, {"date": "2025-08-22", "close": 19.9, "volume": 24466.0}, {"date": "2025-08-25", "close": 19.6, "volume": 7655.0}, {"date": "2025-08-26", "close": 19.79, "volume": 5893.0}, {"date": "2025-08-27", "close": 19.93, "volume": 6461.0}, {"date": "2025-08-28", "close": 19.92, "volume": 4565.0}, {"date": "2025-08-29", "close": 19.98, "volume": 14392.0}, {"date": "2025-09-02", "close": 19.78, "volume": 24913.0}, {"date": "2025-09-03", "close": 19.61, "volume": 16273.0}, {"date": "2025-09-04", "close": 20.1, "volume": 6107.0}, {"date": "2025-09-05", "close": 20.16, "volume": 9418.0}, {"date": "2025-09-08", "close": 20.27, "volume": 6693.0}, {"date": "2025-09-09", "close": 20.24, "volume": 19365.0}, {"date": "2025-09-10", "close": 20.28, "volume": 12915.0}, {"date": "2025-09-11", "close": 20.7, "volume": 8543.0}, {"date": "2025-09-12", "close": 20.5, "volume": 8921.0}, {"date": "2025-09-15", "close": 20.6, "volume": 22405.0}, {"date": "2025-09-16", "close": 20.42, "volume": 38138.0}, {"date": "2025-09-17", "close": 20.42, "volume": 31446.0}, {"date": "2025-09-18", "close": 20.65, "volume": 18304.0}, {"date": "2025-09-19", "close": 20.71, "volume": 43546.0}, {"date": "2025-09-22", "close": 20.61, "volume": 9227.0}, {"date": "2025-09-23", "close": 20.65, "volume": 13329.0}, {"date": "2025-09-24", "close": 20.66, "volume": 9738.0}, {"date": "2025-09-25", "close": 20.56, "volume": 13407.0}, {"date": "2025-09-26", "close": 20.41, "volume": 20753.0}, {"date": "2025-09-29", "close": 20.3, "volume": 16054.0}, {"date": "2025-09-30", "close": 20.22, "volume": 23403.0}, {"date": "2025-10-01", "close": 20.1, "volume": 13711.0}, {"date": "2025-10-02", "close": 19.92, "volume": 9325.0}, {"date": "2025-10-03", "close": 20.04, "volume": 11880.0}, {"date": "2025-10-06", "close": 20.13, "volume": 21913.0}, {"date": "2025-10-07", "close": 20.06, "volume": 22913.0}, {"date": "2025-10-08", "close": 20.1, "volume": 11797.0}, {"date": "2025-10-09", "close": 20.02, "volume": 12658.0}, {"date": "2025-10-10", "close": 19.71, "volume": 13320.0}, {"date": "2025-10-13", "close": 19.82, "volume": 6612.0}, {"date": "2025-10-14", "close": 20.25, "volume": 11899.0}, {"date": "2025-10-15", "close": 20.09, "volume": 7193.0}, {"date": "2025-10-16", "close": 19.68, "volume": 9546.0}, {"date": "2025-10-17", "close": 19.61, "volume": 10471.0}, {"date": "2025-10-20", "close": 20.28, "volume": 37660.0}, {"date": "2025-10-21", "close": 20.44, "volume": 42844.0}, {"date": "2025-10-22", "close": 20.97, "volume": 69374.0}, {"date": "2025-10-23", "close": 20.72, "volume": 10566.0}, {"date": "2025-10-24", "close": 20.83, "volume": 45327.0}, {"date": "2025-10-27", "close": 21.05, "volume": 49944.0}, {"date": "2025-10-28", "close": 21.39, "volume": 13976.0}, {"date": "2025-10-29", "close": 20.76, "volume": 45195.0}, {"date": "2025-10-30", "close": 20.84, "volume": 18710.0}, {"date": "2025-10-31", "close": 20.86, "volume": 11223.0}, {"date": "2025-11-03", "close": 21.0, "volume": 12669.0}, {"date": "2025-11-04", "close": 20.86, "volume": 31017.0}, {"date": "2025-11-05", "close": 21.36, "volume": 11910.0}, {"date": "2025-11-06", "close": 21.07, "volume": 27746.0}, {"date": "2025-11-07", "close": 21.09, "volume": 6884.0}, {"date": "2025-11-10", "close": 21.145, "volume": 3467.0}, {"date": "2025-11-11", "close": 21.21, "volume": 5048.0}, {"date": "2025-11-12", "close": 21.275, "volume": 15704.0}, {"date": "2025-11-13", "close": 21.32, "volume": 12397.0}, {"date": "2025-11-14", "close": 21.43, "volume": 20066.0}, {"date": "2025-11-17", "close": 20.9, "volume": 18765.0}, {"date": "2025-11-18", "close": 20.98, "volume": 14965.0}, {"date": "2025-11-19", "close": 20.95, "volume": 12760.0}, {"date": "2025-11-20", "close": 20.95, "volume": 12296.0}, {"date": "2025-11-21", "close": 21.46, "volume": 26341.0}, {"date": "2025-11-24", "close": 21.42, "volume": 11487.0}, {"date": "2025-11-25", "close": 21.75, "volume": 29313.0}, {"date": "2025-11-26", "close": 21.86, "volume": 18495.0}, {"date": "2025-11-28", "close": 21.82, "volume": 8424.0}, {"date": "2025-12-01", "close": 21.62, "volume": 13965.0}, {"date": "2025-12-02", "close": 21.46, "volume": 9132.0}, {"date": "2025-12-03", "close": 21.95, "volume": 26568.0}, {"date": "2025-12-04", "close": 22.1, "volume": 13504.0}, {"date": "2025-12-05", "close": 22.08, "volume": 16454.0}, {"date": "2025-12-08", "close": 22.13, "volume": 26275.0}, {"date": "2025-12-09", "close": 22.69, "volume": 17902.0}, {"date": "2025-12-10", "close": 23.46, "volume": 55298.0}, {"date": "2025-12-11", "close": 23.73, "volume": 32445.0}, {"date": "2025-12-12", "close": 23.88, "volume": 27914.0}, {"date": "2025-12-15", "close": 23.835, "volume": 67271.0}, {"date": "2025-12-16", "close": 23.72, "volume": 49295.0}, {"date": "2025-12-17", "close": 23.71, "volume": 28301.0}, {"date": "2025-12-18", "close": 23.73, "volume": 26853.0}, {"date": "2025-12-19", "close": 23.27, "volume": 55755.0}, {"date": "2025-12-22", "close": 23.1, "volume": 25002.0}, {"date": "2025-12-23", "close": 22.93, "volume": 16576.0}, {"date": "2025-12-24", "close": 23.08, "volume": 12211.0}, {"date": "2025-12-26", "close": 23.08, "volume": 14102.0}, {"date": "2025-12-29", "close": 23.01, "volume": 30441.0}, {"date": "2025-12-30", "close": 22.95, "volume": 21958.0}, {"date": "2025-12-31", "close": 22.96, "volume": 12948.0}, {"date": "2026-01-02", "close": 22.74, "volume": 20002.0}, {"date": "2026-01-05", "close": 23.02, "volume": 21658.0}, {"date": "2026-01-06", "close": 23.02, "volume": 41924.0}, {"date": "2026-01-07", "close": 22.95, "volume": 22175.0}, {"date": "2026-01-08", "close": 23.44, "volume": 21093.0}, {"date": "2026-01-09", "close": 23.16, "volume": 28644.0}, {"date": "2026-01-12", "close": 23.04, "volume": 18198.0}, {"date": "2026-01-13", "close": 23.04, "volume": 24423.0}, {"date": "2026-01-14", "close": 23.19, "volume": 30893.0}, {"date": "2026-01-15", "close": 23.65, "volume": 27697.0}, {"date": "2026-01-16", "close": 23.55, "volume": 23176.0}, {"date": "2026-01-20", "close": 23.51, "volume": 11957.0}, {"date": "2026-01-21", "close": 24.48, "volume": 34768.0}, {"date": "2026-01-22", "close": 24.47, "volume": 28328.0}, {"date": "2026-01-23", "close": 24.27, "volume": 23518.0}, {"date": "2026-01-26", "close": 25.22, "volume": 30958.0}, {"date": "2026-01-27", "close": 25.2, "volume": 13743.0}, {"date": "2026-01-28", "close": 25.06, "volume": 67737.0}, {"date": "2026-01-29", "close": 25.74, "volume": 20040.0}, {"date": "2026-01-30", "close": 26.1, "volume": 39000.0}, {"date": "2026-02-02", "close": 26.79, "volume": 41995.0}, {"date": "2026-02-03", "close": 27.41, "volume": 76478.0}, {"date": "2026-02-04", "close": 27.49, "volume": 57859.0}, {"date": "2026-02-05", "close": 27.64, "volume": 30191.0}, {"date": "2026-02-06", "close": 27.95, "volume": 61673.0}, {"date": "2026-02-09", "close": 27.72, "volume": 44278.0}, {"date": "2026-02-10", "close": 27.52, "volume": 31142.0}, {"date": "2026-02-11", "close": 27.39, "volume": 38996.0}, {"date": "2026-02-12", "close": 27.3, "volume": 42625.0}, {"date": "2026-02-13", "close": 27.77, "volume": 40292.0}, {"date": "2026-02-17", "close": 27.96, "volume": 40315.0}, {"date": "2026-02-18", "close": 27.81, "volume": 29428.0}, {"date": "2026-02-19", "close": 27.89, "volume": 23389.0}, {"date": "2026-02-20", "close": 27.85, "volume": 19339.0}, {"date": "2026-02-23", "close": 27.28, "volume": 56288.0}, {"date": "2026-02-24", "close": 27.51, "volume": 34721.0}, {"date": "2026-02-25", "close": 27.76, "volume": 68589.0}, {"date": "2026-02-26", "close": 27.76, "volume": 46638.0}, {"date": "2026-02-27", "close": 27.01, "volume": 40225.0}, {"date": "2026-03-02", "close": 27.21, "volume": 41945.0}, {"date": "2026-03-03", "close": 26.96, "volume": 43371.0}, {"date": "2026-03-04", "close": 27.29, "volume": 37532.0}, {"date": "2026-03-05", "close": 26.9, "volume": 32668.0}, {"date": "2026-03-06", "close": 26.635, "volume": 42711.0}, {"date": "2026-03-09", "close": 26.67, "volume": 49001.0}, {"date": "2026-03-10", "close": 26.81, "volume": 33575.0}, {"date": "2026-03-11", "close": 26.68, "volume": 27129.0}, {"date": "2026-03-12", "close": 26.64, "volume": 43304.0}, {"date": "2026-03-13", "close": 26.65, "volume": 35195.0}, {"date": "2026-03-16", "close": 26.965, "volume": 50958.0}, {"date": "2026-03-17", "close": 26.81, "volume": 35817.0}, {"date": "2026-03-18", "close": 26.28, "volume": 52894.0}, {"date": "2026-03-19", "close": 27.01, "volume": 37798.0}, {"date": "2026-03-20", "close": 26.7, "volume": 70450.0}, {"date": "2026-03-23", "close": 27.38, "volume": 77519.0}, {"date": "2026-03-24", "close": 27.61, "volume": 88279.0}, {"date": "2026-03-25", "close": 27.63, "volume": 26703.0}, {"date": "2026-03-26", "close": 27.61, "volume": 43924.0}, {"date": "2026-03-27", "close": 27.61, "volume": 36939.0}, {"date": "2026-03-30", "close": 27.81, "volume": 45589.0}, {"date": "2026-03-31", "close": 28.22, "volume": 47313.0}, {"date": "2026-04-01", "close": 28.41, "volume": 58349.0}, {"date": "2026-04-02", "close": 28.36, "volume": 68628.0}, {"date": "2026-04-06", "close": 28.51, "volume": 36605.0}, {"date": "2026-04-07", "close": 28.51, "volume": 59916.0}, {"date": "2026-04-08", "close": 28.985, "volume": 75498.0}, {"date": "2026-04-09", "close": 29.61, "volume": 104090.0}, {"date": "2026-04-10", "close": 29.3, "volume": 71670.0}, {"date": "2026-04-13", "close": 28.96, "volume": 61853.0}, {"date": "2026-04-14", "close": 28.78, "volume": 71332.0}, {"date": "2026-04-15", "close": 28.59, "volume": 65805.0}, {"date": "2026-04-16", "close": 28.35, "volume": 75846.0}, {"date": "2026-04-17", "close": 28.66, "volume": 75330.0}, {"date": "2026-04-20", "close": 28.57, "volume": 76480.0}, {"date": "2026-04-21", "close": 28.23, "volume": 63154.0}, {"date": "2026-04-22", "close": 28.21, "volume": 51638.0}, {"date": "2026-04-23", "close": 28.17, "volume": 63711.0}, {"date": "2026-04-24", "close": 28.05, "volume": 40746.0}, {"date": "2026-04-27", "close": 28.06, "volume": 45834.0}, {"date": "2026-04-28", "close": 28.61, "volume": 160156.0}, {"date": "2026-04-29", "close": 28.0, "volume": 69185.0}, {"date": "2026-04-30", "close": 28.18, "volume": 45447.0}, {"date": "2026-05-01", "close": 28.91, "volume": 109288.0}, {"date": "2026-05-04", "close": 28.25, "volume": 64714.0}, {"date": "2026-05-05", "close": 28.48, "volume": 49019.0}, {"date": "2026-05-06", "close": 28.6, "volume": 40753.0}, {"date": "2026-05-07", "close": 28.6, "volume": 60669.0}, {"date": "2026-05-08", "close": 28.61, "volume": 84349.0}, {"date": "2026-05-11", "close": 28.03, "volume": 58995.0}, {"date": "2026-05-12", "close": 27.87, "volume": 53838.0}, {"date": "2026-05-13", "close": 27.74, "volume": 51859.0}, {"date": "2026-05-14", "close": 27.86, "volume": 53803.0}, {"date": "2026-05-15", "close": 27.51, "volume": 59168.0}, {"date": "2026-05-18", "close": 27.91, "volume": 80064.0}, {"date": "2026-05-19", "close": 27.86, "volume": 63301.0}, {"date": "2026-05-20", "close": 28.33, "volume": 44836.0}, {"date": "2026-05-21", "close": 28.79, "volume": 78416.0}, {"date": "2026-05-22", "close": 28.79, "volume": 62667.0}, {"date": "2026-05-26", "close": 28.8, "volume": 42272.0}, {"date": "2026-05-27", "close": 28.7, "volume": 34464.0}, {"date": "2026-05-28", "close": 28.75, "volume": 34380.0}, {"date": "2026-05-29", "close": 28.74, "volume": 57512.0}, {"date": "2026-06-01", "close": 28.5, "volume": 62221.0}, {"date": "2026-06-02", "close": 29.06, "volume": 152483.0}, {"date": "2026-06-03", "close": 28.56, "volume": 51067.0}, {"date": "2026-06-04", "close": 29.17, "volume": 75979.0}, {"date": "2026-06-05", "close": 29.81, "volume": 155149.0}, {"date": "2026-06-08", "close": 29.91, "volume": 102128.0}, {"date": "2026-06-09", "close": 30.15, "volume": 115713.0}, {"date": "2026-06-10", "close": 30.16, "volume": 55680.0}, {"date": "2026-06-11", "close": 30.11, "volume": 65782.0}, {"date": "2026-06-12", "close": 30.39, "volume": 85795.0}, {"date": "2026-06-15", "close": 30.12, "volume": 72371.0}, {"date": "2026-06-16", "close": 29.87, "volume": 81979.0}, {"date": "2026-06-17", "close": 29.5, "volume": 76248.0}, {"date": "2026-06-18", "close": 29.46, "volume": 203629.0}, {"date": "2026-06-22", "close": 29.8, "volume": 107705.0}, {"date": "2026-06-23", "close": 30.85, "volume": 194137.0}, {"date": "2026-06-24", "close": 30.67, "volume": 96091.0}, {"date": "2026-06-25", "close": 30.27, "volume": 48390.0}, {"date": "2026-06-26", "close": 30.62, "volume": 374877.0}, {"date": "2026-06-29", "close": 29.86, "volume": 68651.0}, {"date": "2026-06-30", "close": 29.61, "volume": 72690.0}, {"date": "2026-07-01", "close": 30.55, "volume": 105153.0}, {"date": "2026-07-02", "close": 29.53, "volume": 73273.0}, {"date": "2026-07-06", "close": 29.04, "volume": 53039.0}, {"date": "2026-07-07", "close": 29.07, "volume": 42933.0}, {"date": "2026-07-08", "close": 28.84, "volume": 49908.0}, {"date": "2026-07-09", "close": 29.04, "volume": 33809.0}, {"date": "2026-07-10", "close": 29.29, "volume": 48749.0}, {"date": "2026-07-13", "close": 29.18, "volume": 49851.0}, {"date": "2026-07-14", "close": 29.28, "volume": 31226.0}, {"date": "2026-07-15", "close": 29.525, "volume": 27237.0}, {"date": "2026-07-16", "close": 30.45, "volume": 32705.0}, {"date": "2026-07-17", "close": 29.62, "volume": 33452.0}, {"date": "2026-07-20", "close": 29.55, "volume": 36396.0}, {"date": "2026-07-21", "close": 29.61, "volume": 60057.0}, {"date": "2026-07-22", "close": 29.48, "volume": 53361.0}, {"date": "2026-07-23", "close": 29.79, "volume": 43078.0}, {"date": "2026-07-24", "close": 30.05, "volume": 33495.0}, {"date": "2026-07-27", "close": 30.23, "volume": 32390.0}, {"date": "2026-07-28", "close": 30.59, "volume": 26727.0}, {"date": "2026-07-29", "close": 30.58, "volume": 22657.0}, {"date": "2026-07-30", "close": 30.39, "volume": 22241.0}, {"date": "2026-07-31", "close": 30.59, "volume": 22312.0}, {"date": "2026-08-03", "close": 30.92, "volume": 55404.0}, {"date": "2026-08-04", "close": 31.13, "volume": 43350.0}, {"date": "2026-08-05", "close": 31.32, "volume": 28338.0}, {"date": "2026-08-06", "close": 31.425, "volume": 26892.0}, {"date": "2026-08-07", "close": 31.25, "volume": 33315.0}, {"date": "2026-08-10", "close": 31.01, "volume": 25649.0}, {"date": "2026-08-11", "close": 31.59, "volume": 23107.0}, {"date": "2026-08-12", "close": 31.67, "volume": 26061.0}, {"date": "2026-08-13", "close": 31.78, "volume": 32040.0}, {"date": "2026-08-14", "close": 31.6, "volume": 18040.0}, {"date": "2026-08-17", "close": 31.88, "volume": 46560.0}, {"date": "2026-08-18", "close": 32.1, "volume": 39883.0}, {"date": "2026-08-19", "close": 31.28, "volume": 42382.0}, {"date": "2026-08-20", "close": 31.73, "volume": 28591.0}, {"date": "2026-08-21", "close": 31.76, "volume": 80524.0}, {"date": "2026-08-24", "close": 31.85, "volume": 23059.0}, {"date": "2026-08-25", "close": 31.81, "volume": 32853.0}, {"date": "2026-08-26", "close": 31.33, "volume": 48758.0}, {"date": "2026-08-27", "close": 31.43, "volume": 38945.0}, {"date": "2026-08-28", "close": 31.6, "volume": 34834.0}, {"date": "2026-08-31", "close": 31.49, "volume": 32917.0}, {"date": "2026-09-01", "close": 31.23, "volume": 41941.0}, {"date": "2026-09-02", "close": 31.75, "volume": 51228.0}, {"date": "2026-09-03", "close": 32.05, "volume": 17759.0}, {"date": "2026-09-04", "close": 32.44, "volume": 16252.0}, {"date": "2026-09-08", "close": 32.3, "volume": 67398.0}, {"date": "2026-09-09", "close": 31.82, "volume": 43090.0}, {"date": "2026-09-10", "close": 32.34, "volume": 40885.0}, {"date": "2026-09-11", "close": 32.49, "volume": 21406.0}, {"date": "2026-09-14", "close": 32.45, "volume": 26488.0}, {"date": "2026-09-15", "close": 32.82, "volume": 37522.0}, {"date": "2026-09-16", "close": 32.13, "volume": 34892.0}, {"date": "2026-09-17", "close": 32.31, "volume": 15722.0}, {"date": "2026-09-18", "close": 31.91, "volume": 54749.0}], "refreshing": true}