{"ticker": "LARK", "overview": {"cik": "1141688", "ticker": "LARK", "name": "LANDMARK BANCORP INC", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001493152-26-049135", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001493152-26-048980", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001493152-26-048481", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001493152-26-048478", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-05", "title": "Form SCHEDULE 13G/A", "accession": "0000898358-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001493152-26-044131", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001493152-26-043004", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001493152-26-042796", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001000275-26-000111", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001493152-26-037277", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001493152-26-036700", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001493152-26-035184", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0000898358-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001493152-26-028530", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001493152-26-028185", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001493152-26-026918", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001000275-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001493152-26-026470", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001493152-26-026464", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001000275-26-000060", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001000275-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001493152-26-025379", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001493152-26-024754", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001145443-26-000064", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001493152-26-023074", "price_sensitive": true}]}, "description": "LANDMARK BANCORP INC trades as LARK on the NASDAQ and is registered in the United States, classified under National Commercial Banks (SIC 6021). Privy Trades holds 570 insider filings for the company, from December 2003 to October 2026. Across those, 20 insiders disclosed 157 open-market purchases totalling $8.02M against 134 sales totalling $11.23M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 157, "buy_sum": 8022704.9590732, "sell_n": 134, "sell_sum": 11231959.4487, "net": -3209254.4896267997, "insiders": 20, "first_date": "2003-12-08", "last_date": "2026-10-30"}, "metrics": {"ticker": "LARK", "has_prices": true, "as_of": "2026-10-26", "last": 31.69, "prev_close": 32.63, "change": -0.9400000000000013, "change_pct": -0.028807845540913306, "session_volume": 6679.0, "vwap_5": 32.29640593308524, "vwap_20": 31.760280394193135, "vwap_60": 31.974083757306197, "vwap_250": 29.04009955842522, "high_52w": 33.33, "low_52w": 23.79, "avg_volume_20": 6884.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-049477", "src": "INSIDERS", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Jim Lewis", "who_key": "LEWIS JIM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 18533.195, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member offloads $19K of LARK", "source_url": "https://www.sec.gov/Archives/edgar/data/1260150/000149315226049477/0001493152-26-049477-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5207}, {"id": "0001493152-26-049135", "src": "INSIDERS", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Jim Lewis", "who_key": "LEWIS JIM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 5929.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director sells $6K of LARK", "source_url": "https://www.sec.gov/Archives/edgar/data/1260150/000149315226049135/0001493152-26-049135-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9527}, {"id": "0001493152-26-036700", "src": "INSIDERS", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Mark J. Kohlrus", "who_key": "Kohlrus Mark J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31767.1856, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "17 insiders pile into LARK", "source_url": "https://www.sec.gov/Archives/edgar/data/2010289/000149315226036700/0001493152-26-036700-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126167}, {"id": "13DG-0000898358-26-000006", "src": "13DG", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Kornitzer Capital Management Inc /KS", "who_key": "KORNITZER CAPITAL MANAGEMENT INC /KS", "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": "KORNITZER CAPITAL MANAGEMENT INC /KS moves to a 6.3% passive stake in LARK", "source_url": "https://www.sec.gov/Archives/edgar/data/898358/0000898358-26-000006-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180887}, {"id": "0001493152-26-028530", "src": "INSIDERS", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Jim Lewis", "who_key": "LEWIS JIM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 37208.283299999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "A director trims LARK: $37K", "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315226028530/0001493152-26-028530-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206807}, {"id": "0001493152-26-028185", "src": "INSIDERS", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Jim Lewis", "who_key": "LEWIS JIM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3576.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member offloads $4K of LARK", "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315226028185/0001493152-26-028185-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209687}, {"id": "0001493152-26-026918", "src": "INSIDERS", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Patrick L. Alexander", "who_key": "ALEXANDER PATRICK L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 19950.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member offloads $20K of LARK", "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315226026918/0001493152-26-026918-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221207}, {"id": "0001493152-26-026470", "src": "INSIDERS", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Patrick L. Alexander", "who_key": "ALEXANDER PATRICK L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 136320.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member offloads $136K of LARK", "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315226026470/0001493152-26-026470-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226967}, {"id": "0001493152-26-026464", "src": "INSIDERS", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Jim Lewis", "who_key": "LEWIS JIM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 22512.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Boardroom sells $23K of LARK", "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315226026464/0001493152-26-026464-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228407}, {"id": "0001493152-26-025379", "src": "INSIDERS", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Angela S. Hurt", "who_key": "Hurt Angela S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6558.85, "score": 26.2, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member picks up $7K of LARK", "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315226025379/0001493152-26-025379-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231287}, {"id": "13DG-0001145443-26-000064", "src": "13DG", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Landmark Bancorp Inc", "who_key": "LANDMARK BANCORP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "LANDMARK BANCORP INC raises a passive stake in LARK", "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/0001145443-26-000064-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0000898358-26-000004", "src": "13DG", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Kornitzer Capital Management Inc /KS", "who_key": "KORNITZER CAPITAL MANAGEMENT INC /KS", "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": "KORNITZER CAPITAL MANAGEMENT INC /KS adjusts its stake in LARK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/898358/0000898358-26-000004-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291767}, {"id": "0001493152-26-008714", "src": "INSIDERS", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Abigail M. Wendel", "who_key": "Wendel Abigail M", "role": "President / CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on LARK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315226008714/0001493152-26-008714-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358007}, {"id": "0001493152-26-008718", "src": "INSIDERS", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Mark A. Herpich", "who_key": "HERPICH MARK A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on LARK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315226008718/0001493152-26-008718-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358007}, {"id": "0001493152-26-006495", "src": "INSIDERS", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Patrick L. Alexander", "who_key": "ALEXANDER PATRICK L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on LARK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315226006495/0001493152-26-006495-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428567}, {"id": "0001493152-25-027315", "src": "INSIDERS", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Patrick L. Alexander", "who_key": "ALEXANDER PATRICK L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 256860.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "A director trims LARK: $257K", "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315225027315/0001493152-25-027315-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470327}, {"id": "0001641172-25-014936", "src": "INSIDERS", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Angelia K. Stanland", "who_key": "Stanland Angelia K.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 28697.600000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on LARK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000164117225014936/0001641172-25-014936-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735287}, {"id": "0001641172-25-011823", "src": "INSIDERS", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Michael E. Scheopner", "who_key": "SCHEOPNER MICHAEL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 31170.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member offloads $31K of LARK", "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000164117225011823/0001641172-25-011823-index.htm", "trade_date": "2025-05-20", "timestamp": "2025-05-20", "mins": 765527}, {"id": "0001641172-25-011311", "src": "INSIDERS", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Michael E. Scheopner", "who_key": "SCHEOPNER MICHAEL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 58032.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director sells $58K of LARK", "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000164117225011311/0001641172-25-011311-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772727}, {"id": "0001641172-25-008905", "src": "INSIDERS", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Patrick L. Alexander", "who_key": "ALEXANDER PATRICK L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 109356.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member offloads $109K of LARK", "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000164117225008905/0001641172-25-008905-index.htm", "trade_date": "2025-05-05", "timestamp": "2025-05-05", "mins": 787127}, {"id": "0001641172-25-008911", "src": "INSIDERS", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Michael E. Scheopner", "who_key": "SCHEOPNER MICHAEL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1232216.16, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Big sell in LARK \u2014 A board member offloads $1.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000164117225008911/0001641172-25-008911-index.htm", "trade_date": "2025-05-05", "timestamp": "2025-05-05", "mins": 787127}, {"id": "0001493152-25-009609", "src": "INSIDERS", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Mark J. Kohlrus", "who_key": "Kohlrus Mark J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3442.5, "score": 23.9, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "The boardroom is buying: $3K of LARK", "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315225009609/0001493152-25-009609-index.htm", "trade_date": "2025-03-06", "timestamp": "2025-03-06", "mins": 873527}, {"id": "0001493152-25-009276", "src": "INSIDERS", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Mark J. Kohlrus", "who_key": "Kohlrus Mark J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6385.098599999999, "score": 26.6, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "3 insiders now buying LARK", "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315225009276/0001493152-25-009276-index.htm", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 874967}, {"id": "0001493152-25-008935", "src": "INSIDERS", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Mark J. Kohlrus", "who_key": "Kohlrus Mark J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9506.0, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "LARK draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315225008935/0001493152-25-008935-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877847}, {"id": "0001493152-25-008563", "src": "INSIDERS", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Mark J. Kohlrus", "who_key": "Kohlrus Mark J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4500.0, "score": 26.4, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "3 insiders pile into LARK", "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315225008563/0001493152-25-008563-index.htm", "trade_date": "2025-02-26", "timestamp": "2025-02-26", "mins": 885047}, {"id": "0001493152-25-008245", "src": "INSIDERS", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Mark J. Kohlrus", "who_key": "Kohlrus Mark J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4913698.0, "score": 63.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 3 insiders into LARK", "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315225008245/0001493152-25-008245-index.htm", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886487}, {"id": "0001493152-25-007896", "src": "INSIDERS", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Mark J. Kohlrus", "who_key": "Kohlrus Mark J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5000.0, "score": 29.3, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "3 insiders pile into LARK", "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315225007896/0001493152-25-007896-index.htm", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893687}, {"id": "0001493152-25-007622", "src": "INSIDERS", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Mark J. Kohlrus", "who_key": "Kohlrus Mark J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10217.0, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "LARK draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315225007622/0001493152-25-007622-index.htm", "trade_date": "2025-02-19", "timestamp": "2025-02-19", "mins": 895127}, {"id": "0001493152-25-006496", "src": "INSIDERS", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Michael E. Scheopner", "who_key": "SCHEOPNER MICHAEL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 325898.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member offloads $326K of LARK", "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315225006496/0001493152-25-006496-index.htm", "trade_date": "2025-02-13", "timestamp": "2025-02-13", "mins": 903767}, {"id": "0001493152-25-006174", "src": "INSIDERS", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Mark J. Kohlrus", "who_key": "Kohlrus Mark J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4940.0, "score": 24.3, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying LARK", "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315225006174/0001493152-25-006174-index.htm", "trade_date": "2025-02-11", "timestamp": "2025-02-11", "mins": 906647}], "recent_buys": [{"id": "0001493152-26-036700", "src": "INSIDERS", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Mark J. Kohlrus", "who_key": "Kohlrus Mark J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31767.1856, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "17 insiders pile into LARK", "source_url": "https://www.sec.gov/Archives/edgar/data/2010289/000149315226036700/0001493152-26-036700-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126167}, {"id": "0001493152-26-025379", "src": "INSIDERS", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Angela S. Hurt", "who_key": "Hurt Angela S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6558.85, "score": 26.2, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member picks up $7K of LARK", "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315226025379/0001493152-26-025379-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231287}, {"id": "0001493152-25-009609", "src": "INSIDERS", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Mark J. Kohlrus", "who_key": "Kohlrus Mark J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3442.5, "score": 23.9, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "The boardroom is buying: $3K of LARK", "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315225009609/0001493152-25-009609-index.htm", "trade_date": "2025-03-06", "timestamp": "2025-03-06", "mins": 873527}, {"id": "0001493152-25-009276", "src": "INSIDERS", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Mark J. Kohlrus", "who_key": "Kohlrus Mark J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6385.098599999999, "score": 26.6, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "3 insiders now buying LARK", "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315225009276/0001493152-25-009276-index.htm", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 874967}, {"id": "0001493152-25-008935", "src": "INSIDERS", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Mark J. Kohlrus", "who_key": "Kohlrus Mark J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9506.0, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "LARK draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315225008935/0001493152-25-008935-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877847}, {"id": "0001493152-25-008563", "src": "INSIDERS", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Mark J. Kohlrus", "who_key": "Kohlrus Mark J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4500.0, "score": 26.4, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "3 insiders pile into LARK", "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315225008563/0001493152-25-008563-index.htm", "trade_date": "2025-02-26", "timestamp": "2025-02-26", "mins": 885047}, {"id": "0001493152-25-008245", "src": "INSIDERS", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Mark J. Kohlrus", "who_key": "Kohlrus Mark J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4913698.0, "score": 63.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 3 insiders into LARK", "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315225008245/0001493152-25-008245-index.htm", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886487}, {"id": "0001493152-25-007896", "src": "INSIDERS", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Mark J. Kohlrus", "who_key": "Kohlrus Mark J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5000.0, "score": 29.3, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "3 insiders pile into LARK", "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315225007896/0001493152-25-007896-index.htm", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893687}, {"id": "0001493152-25-007622", "src": "INSIDERS", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Mark J. Kohlrus", "who_key": "Kohlrus Mark J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10217.0, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "LARK draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315225007622/0001493152-25-007622-index.htm", "trade_date": "2025-02-19", "timestamp": "2025-02-19", "mins": 895127}, {"id": "0001493152-25-006174", "src": "INSIDERS", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Mark J. Kohlrus", "who_key": "Kohlrus Mark J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4940.0, "score": 24.3, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying LARK", "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315225006174/0001493152-25-006174-index.htm", "trade_date": "2025-02-11", "timestamp": "2025-02-11", "mins": 906647}, {"id": "0001493152-24-022047", "src": "INSIDERS", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Angela S. Hurt", "who_key": "Hurt Angela S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 81466.0, "score": 53.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying LARK", "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315224022047/0001493152-24-022047-index.htm", "trade_date": "2024-05-21", "timestamp": "2024-05-21", "mins": 1289687}, {"id": "0001493152-24-018529", "src": "INSIDERS", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Angelia K. Stanland", "who_key": "Stanland Angelia K.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19908.9888, "score": 34.9, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying LARK", "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315224018529/0001493152-24-018529-index.htm", "trade_date": "2024-05-08", "timestamp": "2024-05-08", "mins": 1308407}], "institutional": [{"id": "13DG-0000898358-26-000006", "src": "13DG", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Kornitzer Capital Management Inc /KS", "who_key": "KORNITZER CAPITAL MANAGEMENT INC /KS", "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": "KORNITZER CAPITAL MANAGEMENT INC /KS moves to a 6.3% passive stake in LARK", "source_url": "https://www.sec.gov/Archives/edgar/data/898358/0000898358-26-000006-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0001145443-26-000064", "src": "13DG", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Landmark Bancorp Inc", "who_key": "LANDMARK BANCORP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "LANDMARK BANCORP INC raises a passive stake in LARK", "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/0001145443-26-000064-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0000898358-26-000004", "src": "13DG", "ticker": "LARK", "cik": "1141688", "company": "LANDMARK BANCORP INC", "company_raw": "LANDMARK BANCORP INC", "who": "Kornitzer Capital Management Inc /KS", "who_key": "KORNITZER CAPITAL MANAGEMENT INC /KS", "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": "KORNITZER CAPITAL MANAGEMENT INC /KS adjusts its stake in LARK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/898358/0000898358-26-000004-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291767}], "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": "Landmark Bancorp Inc. - Common Stock", "new_value": "LANDMARK BANCORP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001141688", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001141688", "applied": 1, "detected_at": "2026-10-25T18:39:41.353457"}]}, "key_people": [{"who": "Patrick L. Alexander", "who_key": "ALEXANDER PATRICK L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 6076311.0457, "net": -6076311.0457, "trades": 91, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19950.0, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315226026918/0001493152-26-026918-index.htm"}, {"action": "SELL", "amount": 136320.0, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315226026470/0001493152-26-026470-index.htm"}, {"action": "SELL", "amount": 256860.0, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315225027315/0001493152-25-027315-index.htm"}, {"action": "SELL", "amount": 109356.0, "date": "2025-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000164117225008905/0001641172-25-008905-index.htm"}, {"action": "SELL", "amount": 490600.0, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315225005855/0001493152-25-005855-index.htm"}, {"action": "SELL", "amount": 125650.0, "date": "2022-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315222034477/0001493152-22-034477-index.htm"}, {"action": "SELL", "amount": 56950.94, "date": "2022-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315222023997/0001493152-22-023997-index.htm"}, {"action": "SELL", "amount": 130044.12, "date": "2022-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315222023745/0001493152-22-023745-index.htm"}, {"action": "SELL", "amount": 109037.4, "date": "2022-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315222006202/0001493152-22-006202-index.htm"}, {"action": "SELL", "amount": 54500.0, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315222005860/0001493152-22-005860-index.htm"}, {"action": "SELL", "amount": 87257.8035, "date": "2020-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315220022579/0001493152-20-022579-index.htm"}, {"action": "SELL", "amount": 103439.5878, "date": "2020-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315220022426/0001493152-20-022426-index.htm"}, {"action": "SELL", "amount": 60538.0634, "date": "2020-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315220021979/0001493152-20-021979-index.htm"}, {"action": "SELL", "amount": 27777.0494, "date": "2020-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315220011280/0001493152-20-011280-index.htm"}, {"action": "SELL", "amount": 116266.446, "date": "2020-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315220011077/0001493152-20-011077-index.htm"}, {"action": "SELL", "amount": 10310.3252, "date": "2020-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315220002679/0001493152-20-002679-index.htm"}, {"action": "SELL", "amount": 269962.2723, "date": "2020-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315220001991/0001493152-20-001991-index.htm"}, {"action": "SELL", "amount": 48445.597200000004, "date": "2019-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315219019024/0001493152-19-019024-index.htm"}, {"action": "SELL", "amount": 1445.5, "date": "2019-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315219011537/0001493152-19-011537-index.htm"}, {"action": "SELL", "amount": 3969.0, "date": "2019-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315219011366/0001493152-19-011366-index.htm"}, {"action": "SELL", "amount": 2450.0, "date": "2019-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315219011149/0001493152-19-011149-index.htm"}, {"action": "SELL", "amount": 182450.0, "date": "2019-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315219010949/0001493152-19-010949-index.htm"}, {"action": "SELL", "amount": 342169.35850000003, "date": "2019-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315219009251/0001493152-19-009251-index.htm"}, {"action": "SELL", "amount": 25853.85, "date": "2019-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315219009070/0001493152-19-009070-index.htm"}, {"action": "SELL", "amount": 80014.32, "date": "2019-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315219008755/0001493152-19-008755-index.htm"}], "latest": {"action": "SELL", "amount": 19950.0, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315226026918/0001493152-26-026918-index.htm"}}, {"who": "Mark J. Kohlrus", "who_key": "Kohlrus Mark J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4989455.7842, "sold": 0, "net": 4989455.7842, "trades": 9, "top_score": 63.0, "lean": "buying", "history": [{"action": "BUY", "amount": 31767.1856, "date": "2026-08-07", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2010289/000149315226036700/0001493152-26-036700-index.htm"}, {"action": "BUY", "amount": 3442.5, "date": "2025-03-06", "score": 23.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315225009609/0001493152-25-009609-index.htm"}, {"action": "BUY", "amount": 6385.098599999999, "date": "2025-03-05", "score": 26.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315225009276/0001493152-25-009276-index.htm"}, {"action": "BUY", "amount": 9506.0, "date": "2025-03-03", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315225008935/0001493152-25-008935-index.htm"}, {"action": "BUY", "amount": 4500.0, "date": "2025-02-26", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315225008563/0001493152-25-008563-index.htm"}, {"action": "BUY", "amount": 4913698.0, "date": "2025-02-25", "score": 63.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315225008245/0001493152-25-008245-index.htm"}, {"action": "BUY", "amount": 5000.0, "date": "2025-02-20", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315225007896/0001493152-25-007896-index.htm"}, {"action": "BUY", "amount": 10217.0, "date": "2025-02-19", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315225007622/0001493152-25-007622-index.htm"}, {"action": "BUY", "amount": 4940.0, "date": "2025-02-11", "score": 24.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315225006174/0001493152-25-006174-index.htm"}], "latest": {"action": "BUY", "amount": 31767.1856, "date": "2026-08-07", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2010289/000149315226036700/0001493152-26-036700-index.htm"}}, {"who": "Michael E. Scheopner", "who_key": "SCHEOPNER MICHAEL E", "role": "President/CEO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 11402.654999999999, "sold": 2416027.888, "net": -2404625.233, "trades": 13, "top_score": 39.0, "lean": "selling", "history": [{"action": "SELL", "amount": 31170.8, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000164117225011823/0001641172-25-011823-index.htm"}, {"action": "SELL", "amount": 58032.0, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000164117225011311/0001641172-25-011311-index.htm"}, {"action": "SELL", "amount": 1232216.16, "date": "2025-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000164117225008911/0001641172-25-008911-index.htm"}, {"action": "SELL", "amount": 325898.6, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315225006496/0001493152-25-006496-index.htm"}, {"action": "BUY", "amount": 11402.654999999999, "date": "2023-11-09", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315223040411/0001493152-23-040411-index.htm"}, {"action": "SELL", "amount": 384186.25, "date": "2017-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000114168817000011/0001141688-17-000011-index.htm"}, {"action": "SELL", "amount": 34761.9, "date": "2017-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000114168817000008/0001141688-17-000008-index.htm"}, {"action": "SELL", "amount": 24600.0, "date": "2016-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000114168816000035/0001141688-16-000035-index.htm"}, {"action": "SELL", "amount": 22402.9, "date": "2016-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000114168816000033/0001141688-16-000033-index.htm"}, {"action": "SELL", "amount": 59324.848, "date": "2016-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000114168816000031/0001141688-16-000031-index.htm"}, {"action": "SELL", "amount": 136715.0, "date": "2016-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000114168816000029/0001141688-16-000029-index.htm"}, {"action": "SELL", "amount": 13035.85, "date": "2016-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000114168816000021/0001141688-16-000021-index.htm"}, {"action": "SELL", "amount": 93683.58, "date": "2015-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000114168815000019/0001141688-15-000019-index.htm"}], "latest": {"action": "SELL", "amount": 31170.8, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000164117225011823/0001641172-25-011823-index.htm"}}, {"who": "Richard Ball", "who_key": "BALL RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1791511.8218732, "sold": 0, "net": 1791511.8218732, "trades": 70, "top_score": 51.1, "lean": "buying", "history": [{"action": "BUY", "amount": 54330.8712, "date": "2023-11-21", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315223042463/0001493152-23-042463-index.htm"}, {"action": "BUY", "amount": 9360.4335, "date": "2023-11-16", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315223042369/0001493152-23-042369-index.htm"}, {"action": "BUY", "amount": 16603.210000000003, "date": "2023-11-15", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315223041607/0001493152-23-041607-index.htm"}, {"action": "BUY", "amount": 15123.9515, "date": "2023-11-09", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315223040267/0001493152-23-040267-index.htm"}, {"action": "BUY", "amount": 33746.7613, "date": "2023-07-14", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315223024636/0001493152-23-024636-index.htm"}, {"action": "BUY", "amount": 3755.9937, "date": "2023-06-30", "score": 23.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315223023488/0001493152-23-023488-index.htm"}, {"action": "BUY", "amount": 15385.981399999999, "date": "2023-06-28", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315223022859/0001493152-23-022859-index.htm"}, {"action": "BUY", "amount": 5484.8099999999995, "date": "2023-06-20", "score": 24.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315223022549/0001493152-23-022549-index.htm"}, {"action": "BUY", "amount": 13705.0847, "date": "2023-06-07", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315223020583/0001493152-23-020583-index.htm"}, {"action": "BUY", "amount": 1392.9233, "date": "2023-06-01", "score": 19.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315223020052/0001493152-23-020052-index.htm"}, {"action": "BUY", "amount": 1341.12, "date": "2023-05-30", "score": 19.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315223019714/0001493152-23-019714-index.htm"}, {"action": "BUY", "amount": 23088.964200000002, "date": "2023-05-25", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315223019156/0001493152-23-019156-index.htm"}, {"action": "BUY", "amount": 7644.3883000000005, "date": "2023-05-12", "score": 26.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315223016789/0001493152-23-016789-index.htm"}, {"action": "BUY", "amount": 7768.0405, "date": "2023-05-10", "score": 26.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315223016229/0001493152-23-016229-index.htm"}, {"action": "BUY", "amount": 436.59999999999997, "date": "2023-03-16", "score": 16.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315223008030/0001493152-23-008030-index.htm"}, {"action": "BUY", "amount": 57800.9695, "date": "2023-03-13", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315223007649/0001493152-23-007649-index.htm"}, {"action": "BUY", "amount": 73471.3186732, "date": "2023-03-09", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315223007229/0001493152-23-007229-index.htm"}, {"action": "BUY", "amount": 15287.68, "date": "2022-05-26", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315222015521/0001493152-22-015521-index.htm"}, {"action": "BUY", "amount": 13503.48, "date": "2021-06-02", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315221018404/0001493152-21-018404-index.htm"}, {"action": "BUY", "amount": 46158.0, "date": "2020-08-17", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315220016323/0001493152-20-016323-index.htm"}, {"action": "BUY", "amount": 11709.3, "date": "2020-08-07", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315220015062/0001493152-20-015062-index.htm"}, {"action": "BUY", "amount": 42603.092, "date": "2020-08-04", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315220014738/0001493152-20-014738-index.htm"}, {"action": "BUY", "amount": 1612.0, "date": "2020-03-23", "score": 20.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315220004696/0001493152-20-004696-index.htm"}, {"action": "BUY", "amount": 50260.979999999996, "date": "2020-03-18", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315220004451/0001493152-20-004451-index.htm"}, {"action": "BUY", "amount": 9459.74, "date": "2020-03-17", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315220004293/0001493152-20-004293-index.htm"}], "latest": {"action": "BUY", "amount": 54330.8712, "date": "2023-11-21", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315223042463/0001493152-23-042463-index.htm"}}, {"who": "Larry Schugart", "who_key": "SCHUGART LARRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1140466.65, "net": -1140466.65, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 208995.5, "date": "2007-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000114168807000008/0001141688-07-000008-index.htm"}, {"action": "SELL", "amount": 181112.69999999998, "date": "2007-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000114168807000007/0001141688-07-000007-index.htm"}, {"action": "SELL", "amount": 126560.0, "date": "2007-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000114168807000006/0001141688-07-000006-index.htm"}, {"action": "SELL", "amount": 58980.0, "date": "2004-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000114168804000019/0001141688-04-000019-index.htm"}, {"action": "SELL", "amount": 78330.0, "date": "2004-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000114168804000014/0001141688-04-000014-index.htm"}, {"action": "SELL", "amount": 168445.7, "date": "2004-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000114168804000010/0001141688-04-000010-index.htm"}, {"action": "SELL", "amount": 165345.0, "date": "2004-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000114168804000002/0001141688-04-000002-index.htm"}, {"action": "SELL", "amount": 152697.75, "date": "2003-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000114168803000003/0001141688-03-000003-index.htm"}], "latest": {"action": "SELL", "amount": 208995.5, "date": "2007-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000114168807000008/0001141688-07-000008-index.htm"}}, {"who": "Jim Lewis", "who_key": "LEWIS JIM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 348614.2242, "sold": 245259.4783, "net": 103354.74590000001, "trades": 20, "top_score": 40.7, "lean": "buying", "history": [{"action": "SELL", "amount": 18533.195, "date": "2026-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1260150/000149315226049477/0001493152-26-049477-index.htm"}, {"action": "SELL", "amount": 5929.2, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1260150/000149315226049135/0001493152-26-049135-index.htm"}, {"action": "SELL", "amount": 37208.283299999996, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315226028530/0001493152-26-028530-index.htm"}, {"action": "SELL", "amount": 3576.8, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315226028185/0001493152-26-028185-index.htm"}, {"action": "SELL", "amount": 22512.0, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315226026464/0001493152-26-026464-index.htm"}, {"action": "BUY", "amount": 58661.732, "date": "2023-07-14", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315223024634/0001493152-23-024634-index.htm"}, {"action": "BUY", "amount": 7555.632799999999, "date": "2023-06-30", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315223023487/0001493152-23-023487-index.htm"}, {"action": "BUY", "amount": 30793.5366, "date": "2023-06-28", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315223022858/0001493152-23-022858-index.htm"}, {"action": "BUY", "amount": 10925.04, "date": "2023-06-20", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315223022550/0001493152-23-022550-index.htm"}, {"action": "BUY", "amount": 10720.3617, "date": "2023-06-07", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315223020579/0001493152-23-020579-index.htm"}, {"action": "BUY", "amount": 2765.0567, "date": "2023-06-01", "score": 21.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315223020053/0001493152-23-020053-index.htm"}, {"action": "BUY", "amount": 2021.12, "date": "2023-05-30", "score": 20.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315223019716/0001493152-23-019716-index.htm"}, {"action": "BUY", "amount": 46198.3358, "date": "2023-05-25", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315223019159/0001493152-23-019159-index.htm"}, {"action": "BUY", "amount": 15308.5491, "date": "2023-05-12", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315223016787/0001493152-23-016787-index.htm"}, {"action": "BUY", "amount": 15496.909500000002, "date": "2023-05-10", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315223016231/0001493152-23-016231-index.htm"}, {"action": "BUY", "amount": 1828.3, "date": "2023-05-08", "score": 20.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315223015968/0001493152-23-015968-index.htm"}, {"action": "SELL", "amount": 157500.0, "date": "2010-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000114168810000013/0001141688-10-000013-index.htm"}, {"action": "BUY", "amount": 35000.0, "date": "2008-11-21", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000114168808000039/0001141688-08-000039-index.htm"}, {"action": "BUY", "amount": 3227.65, "date": "2008-08-12", "score": 22.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000114168808000037/0001141688-08-000037-index.htm"}, {"action": "BUY", "amount": 108112.0, "date": "2003-12-10", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000114168803000005/0001141688-03-000005-index.htm"}], "latest": {"action": "SELL", "amount": 18533.195, "date": "2026-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1260150/000149315226049477/0001493152-26-049477-index.htm"}}, {"who": "Mark A. Herpich", "who_key": "HERPICH MARK A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 25212.6, "sold": 545095.9001, "net": -519883.3001, "trades": 11, "top_score": 36.8, "lean": "selling", "history": [{"action": "BUY", "amount": 10437.599999999999, "date": "2023-11-20", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315223042368/0001493152-23-042368-index.htm"}, {"action": "SELL", "amount": 22243.0, "date": "2018-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315218005539/0001493152-18-005539-index.htm"}, {"action": "SELL", "amount": 40741.479999999996, "date": "2018-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315218004606/0001493152-18-004606-index.htm"}, {"action": "SELL", "amount": 128737.69999999998, "date": "2018-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315218003434/0001493152-18-003434-index.htm"}, {"action": "SELL", "amount": 110542.5, "date": "2018-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315218003296/0001493152-18-003296-index.htm"}, {"action": "SELL", "amount": 87677.1801, "date": "2016-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000114168816000039/0001141688-16-000039-index.htm"}, {"action": "SELL", "amount": 4910.0, "date": "2016-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000114168816000038/0001141688-16-000038-index.htm"}, {"action": "SELL", "amount": 74193.92, "date": "2016-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000114168816000037/0001141688-16-000037-index.htm"}, {"action": "SELL", "amount": 76050.12000000001, "date": "2016-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000114168816000036/0001141688-16-000036-index.htm"}, {"action": "BUY", "amount": 12000.0, "date": "2004-03-12", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000114168804000007/0001141688-04-000007-index.htm"}, {"action": "BUY", "amount": 2775.0, "date": "2003-12-19", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000114168803000007/0001141688-03-000007-index.htm"}], "latest": {"action": "BUY", "amount": 10437.599999999999, "date": "2023-11-20", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000149315223042368/0001493152-23-042368-index.htm"}}, {"who": "Susan E. Roepke", "who_key": "ROEPKE SUSAN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 49118.0, "sold": 396900.0, "net": -347782.0, "trades": 5, "top_score": 31.3, "lean": "selling", "history": [{"action": "BUY", "amount": 12000.0, "date": "2008-08-28", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000114168808000036/0001141688-08-000036-index.htm"}, {"action": "BUY", "amount": 10625.0, "date": "2008-08-14", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000114168808000035/0001141688-08-000035-index.htm"}, {"action": "BUY", "amount": 21093.0, "date": "2008-08-13", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000114168808000034/0001141688-08-000034-index.htm"}, {"action": "BUY", "amount": 5400.0, "date": "2006-06-12", "score": 24.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000114168806000039/0001141688-06-000039-index.htm"}, {"action": "SELL", "amount": 396900.0, "date": "2004-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000114168804000005/0001141688-04-000005-index.htm"}], "latest": {"action": "BUY", "amount": 12000.0, "date": "2008-08-28", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1141688/000114168808000036/0001141688-08-000036-index.htm"}}], "activity": [{"date": "2026-08-07", "net": 31767.1856}, {"date": "2026-10-27", "net": -5929.2}, {"date": "2026-10-30", "net": -18533.195}], "announcements": [{"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001493152-26-049135", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001493152-26-048980", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001493152-26-048481", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001493152-26-048478", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-05", "title": "Form SCHEDULE 13G/A", "accession": "0000898358-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001493152-26-044131", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001493152-26-043004", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001493152-26-042796", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001000275-26-000111", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001493152-26-037277", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001493152-26-036700", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001493152-26-035184", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0000898358-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001493152-26-028530", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001493152-26-028185", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001493152-26-026918", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001000275-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001493152-26-026470", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001493152-26-026464", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001000275-26-000060", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001000275-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001493152-26-025379", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001493152-26-024754", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001145443-26-000064", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001493152-26-023074", "price_sensitive": true}], "performance": {"ticker": "LARK", "has_prices": true, "summary": {"n": 157, "avg": 0.838027111629784, "win_rate": 0.9936305732484076, "best": 1.3979418107525252, "worst": -0.009068167604752944, "as_of": "2026-10-26"}, "buys": [{"who": "Kohlrus Mark J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31767.1856, "date": "2026-08-07", "score": 37.9, "ref_price": 31.98, "return": -0.009068167604752944}, {"who": "Hurt Angela S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6558.85, "date": "2026-05-26", "score": 26.2, "ref_price": 28.0, "return": 0.13178571428571434}, {"who": "Kohlrus Mark J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3442.5, "date": "2025-03-06", "score": 23.9, "ref_price": 22.0476, "return": 0.43734465429343794}, {"who": "Kohlrus Mark J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6385.098599999999, "date": "2025-03-05", "score": 26.6, "ref_price": 22.0952, "return": 0.43424816249683207}, {"who": "Kohlrus Mark J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9506.0, "date": "2025-03-03", "score": 29.4, "ref_price": 22.7238, "return": 0.3945730907682694}, {"who": "Kohlrus Mark J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4500.0, "date": "2025-02-26", "score": 26.4, "ref_price": 22.5619, "return": 0.4045802880076589}, {"who": "Kohlrus Mark J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4913698.0, "date": "2025-02-25", "score": 63.0, "ref_price": 22.1048, "return": 0.4336252759581629}, {"who": "Kohlrus Mark J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5000.0, "date": "2025-02-20", "score": 29.3, "ref_price": 24.1333, "return": 0.31312336066762536}, {"who": "Kohlrus Mark J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10217.0, "date": "2025-02-19", "score": 42.6, "ref_price": 24.4875, "return": 0.2941296579887698}, {"who": "Kohlrus Mark J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4940.0, "date": "2025-02-11", "score": 24.3, "ref_price": 23.7429, "return": 0.3347147989504232}, {"who": "Hurt Angela S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 81466.0, "date": "2024-05-21", "score": 53.0, "ref_price": 17.4603, "return": 0.8149745422472696}, {"who": "Stanland Angelia K.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19908.9888, "date": "2024-05-08", "score": 34.9, "ref_price": 17.2154, "return": 0.8407937079591531}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54330.8712, "date": "2023-11-21", "score": 49.2, "ref_price": 16.8448, "return": 0.8812927431610944}, {"who": "HERPICH MARK A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 10437.599999999999, "date": "2023-11-20", "score": 35.3, "ref_price": 16.6326, "return": 0.9052944217981554}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9360.4335, "date": "2023-11-16", "score": 30.0, "ref_price": 16.1107, "return": 0.9670157100560496}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16603.210000000003, "date": "2023-11-15", "score": 34.4, "ref_price": 16.3093, "return": 0.9430631602827835}, {"who": "SCHEOPNER MICHAEL E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO, Director", "amount": 11402.654999999999, "date": "2023-11-09", "score": 39.0, "ref_price": 16.3524, "return": 0.9379418311685136}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15123.9515, "date": "2023-11-09", "score": 40.1, "ref_price": 16.3524, "return": 0.9379418311685136}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33746.7613, "date": "2023-07-14", "score": 33.6, "ref_price": 18.6589, "return": 0.698385220993735}, {"who": "LEWIS JIM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58661.732, "date": "2023-07-14", "score": 36.6, "ref_price": 18.6589, "return": 0.698385220993735}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3755.9937, "date": "2023-06-30", "score": 23.1, "ref_price": 18.823, "return": 0.6835786006481432}, {"who": "LEWIS JIM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7555.632799999999, "date": "2023-06-30", "score": 26.2, "ref_price": 18.823, "return": 0.6835786006481432}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15385.981399999999, "date": "2023-06-28", "score": 29.6, "ref_price": 18.5811, "return": 0.7054964453127104}, {"who": "LEWIS JIM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30793.5366, "date": "2023-06-28", "score": 33.2, "ref_price": 18.5811, "return": 0.7054964453127104}, {"who": "LEWIS JIM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10925.04, "date": "2023-06-20", "score": 27.9, "ref_price": 18.8749, "return": 0.6789492924465825}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5484.8099999999995, "date": "2023-06-20", "score": 24.8, "ref_price": 18.8749, "return": 0.6789492924465825}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13705.0847, "date": "2023-06-07", "score": 29.2, "ref_price": 18.8489, "return": 0.6812652197210448}, {"who": "LEWIS JIM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10720.3617, "date": "2023-06-07", "score": 27.9, "ref_price": 18.8489, "return": 0.6812652197210448}, {"who": "LEWIS JIM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2765.0567, "date": "2023-06-01", "score": 21.9, "ref_price": 17.9592, "return": 0.7645552140407147}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1392.9233, "date": "2023-06-01", "score": 19.6, "ref_price": 17.9592, "return": 0.7645552140407147}, {"who": "LEWIS JIM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2021.12, "date": "2023-05-30", "score": 20.8, "ref_price": 18.1406, "return": 0.746910245526609}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1341.12, "date": "2023-05-30", "score": 19.4, "ref_price": 18.1406, "return": 0.746910245526609}, {"who": "LEWIS JIM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46198.3358, "date": "2023-05-25", "score": 35.3, "ref_price": 17.3286, "return": 0.8287686252784413}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23088.964200000002, "date": "2023-05-25", "score": 31.6, "ref_price": 17.3286, "return": 0.8287686252784413}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7644.3883000000005, "date": "2023-05-12", "score": 26.3, "ref_price": 17.1903, "return": 0.8434814982868245}, {"who": "LEWIS JIM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15308.5491, "date": "2023-05-12", "score": 29.6, "ref_price": 17.1903, "return": 0.8434814982868245}, {"who": "LEWIS JIM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15496.909500000002, "date": "2023-05-10", "score": 29.7, "ref_price": 17.0694, "return": 0.8565386012396451}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7768.0405, "date": "2023-05-10", "score": 26.3, "ref_price": 17.0694, "return": 0.8565386012396451}, {"who": "LEWIS JIM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1828.3, "date": "2023-05-08", "score": 20.4, "ref_price": 17.0176, "return": 0.862189732982324}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 436.59999999999997, "date": "2023-03-16", "score": 16.9, "ref_price": 18.8565, "return": 0.6805875957892504}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57800.9695, "date": "2023-03-13", "score": 36.4, "ref_price": 18.9267, "return": 0.6743542191718578}, {"who": "Moll Sandra J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21449.024999999998, "date": "2023-03-13", "score": 46.2, "ref_price": 18.9267, "return": 0.6743542191718578}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73471.3186732, "date": "2023-03-09", "score": 37.8, "ref_price": 18.9958, "return": 0.6682635108813528}, {"who": "Sloan Wayne R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11500.0, "date": "2023-02-13", "score": 28.7, "ref_price": 19.6966, "return": 0.6089071210259639}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15287.68, "date": "2022-05-26", "score": 29.7, "ref_price": 21.0365, "return": 0.5064293014522379}, {"who": "Sloan Wayne R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12500.0, "date": "2022-05-06", "score": 29.2, "ref_price": 20.9789, "return": 0.5105653775936776}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13503.48, "date": "2021-06-02", "score": 29.1, "ref_price": 20.5989, "return": 0.5384316638267093}, {"who": "Moll Sandra J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5100.0, "date": "2021-02-26", "score": 26.6, "ref_price": 19.1807, "return": 0.6521816200660038}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46158.0, "date": "2020-08-17", "score": 35.3, "ref_price": 15.7601, "return": 1.0107740433119081}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11709.3, "date": "2020-08-07", "score": 28.3, "ref_price": 16.1183, "return": 0.9660882351116432}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42603.092, "date": "2020-08-04", "score": 34.9, "ref_price": 15.5959, "return": 1.031944293051379}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1612.0, "date": "2020-03-23", "score": 20.0, "ref_price": 13.7751, "return": 1.3005277638637833}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50260.979999999996, "date": "2020-03-18", "score": 35.8, "ref_price": 13.2155, "return": 1.3979418107525252}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9459.74, "date": "2020-03-17", "score": 27.3, "ref_price": 13.9169, "return": 1.277087569789249}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5866.182, "date": "2019-11-26", "score": 25.2, "ref_price": 17.1097, "return": 0.8521657305505065}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 171966.2511, "date": "2019-09-12", "score": 42.8, "ref_price": 16.7721, "return": 0.8894473560257812}, {"who": "Sloan Wayne R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11335.0, "date": "2019-08-13", "score": 28.9, "ref_price": 16.2106, "return": 0.9548937115220907}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11439.8466, "date": "2019-05-29", "score": 28.3, "ref_price": 16.6371, "return": 0.904779078084522}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 224704.25900000002, "date": "2018-12-21", "score": 43.9, "ref_price": 15.5284, "return": 1.040776899101002}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5269.719, "date": "2018-03-07", "score": 24.7, "ref_price": 19.3576, "return": 0.6370831094763814}, {"who": "Sloan Wayne R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20125.0, "date": "2017-12-12", "score": 32.4, "ref_price": 19.2899, "return": 0.6428286305268561}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4931.370000000001, "date": "2017-05-24", "score": 24.4, "ref_price": 19.9829, "return": 0.5858559068003143}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14147.4139, "date": "2017-03-01", "score": 29.3, "ref_price": 19.609, "return": 0.6160946504156254}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9044.6176, "date": "2016-05-26", "score": 27.1, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "Hill-Nelson Sarah", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20585.65, "date": "2016-03-02", "score": 32.5, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "Sloan Wayne R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24500.0, "date": "2016-02-11", "score": 35.1, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "Chindamo Bradly L.", "person_type": "EXEC", "person_label": "Execs", "role": "Credit Risk Manager", "amount": 6465.0, "date": "2015-11-30", "score": 21.2, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15309.442, "date": "2015-11-25", "score": 29.7, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30315.36, "date": "2015-08-26", "score": 33.1, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "Sloan Wayne R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24300.0, "date": "2015-05-27", "score": 36.3, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "Hill-Nelson Sarah", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7565.14, "date": "2015-05-21", "score": 26.8, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "Hill-Nelson Sarah", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7565.14, "date": "2015-05-21", "score": 26.8, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14990.25, "date": "2015-03-04", "score": 29.6, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "Chindamo Bradly L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Market President", "amount": 8767.5, "date": "2014-11-20", "score": 32.2, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "Sloan Wayne R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19040.0, "date": "2014-02-10", "score": 37.4, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "Chindamo Bradly L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Market President", "amount": 3796.0, "date": "2014-02-07", "score": 28.8, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "Chindamo Bradly L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Market President", "amount": 20062.5, "date": "2013-11-27", "score": 50.9, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "Hill-Nelson Sarah", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10500.0, "date": "2013-07-09", "score": 30.1, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12614.8142, "date": "2013-03-04", "score": 28.8, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 72611.554, "date": "2013-02-12", "score": 46.9, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "Chindamo Bradly L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Market President", "amount": 2178.0, "date": "2012-11-27", "score": 26.4, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55505.049999999996, "date": "2012-10-11", "score": 51.0, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2293.1000000000004, "date": "2012-09-28", "score": 22.3, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58123.5087, "date": "2012-09-14", "score": 48.8, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "Chindamo Bradly L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Market President", "amount": 5892.0, "date": "2012-08-13", "score": 31.2, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "Chindamo Bradly L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Market President", "amount": 1595.0, "date": "2011-11-15", "score": 25.4, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "Chindamo Bradly L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Market President", "amount": 1579.0, "date": "2011-08-30", "score": 25.4, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "Heyka Larry R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Market President", "amount": 31678.0, "date": "2011-08-24", "score": 40.3, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "Heyka Larry R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Market President", "amount": 11300.0, "date": "2011-05-10", "score": 34.4, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "Chindamo Bradly L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Market President", "amount": 1646.0, "date": "2011-05-03", "score": 25.5, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "Hill-Nelson Sarah", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19922.629999999997, "date": "2011-03-14", "score": 35.2, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "Heyka Larry R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4725.0, "date": "2010-11-19", "score": 20.0, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "Heyka Larry R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 10470.5, "date": "2010-11-09", "score": 24.5, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "Heyka Larry R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3080.5, "date": "2010-09-23", "score": 18.1, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "Chindamo Bradly L.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1594.0, "date": "2010-09-13", "score": 15.5, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "Chindamo Bradly L.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3901.56, "date": "2010-08-25", "score": 19.6, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "Chindamo Bradly L.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1587.0, "date": "2010-08-16", "score": 15.5, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50699.99999999999, "date": "2010-03-20", "score": 36.7, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "Heyka Larry R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Market President", "amount": 7500.0, "date": "2010-02-18", "score": 31.2, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "Heyka Larry R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Market President", "amount": 6483.75, "date": "2009-12-10", "score": 32.9, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "Heyka Larry R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Market President", "amount": 2838.0, "date": "2009-12-09", "score": 28.2, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "Chindamo Bradly L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Market President", "amount": 4618.98, "date": "2009-11-18", "score": 31.0, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "Heyka Larry R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Market President", "amount": 3000.0, "date": "2009-11-16", "score": 28.5, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "Chindamo Bradly L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Market President", "amount": 3141.49, "date": "2009-11-11", "score": 28.1, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "Chindamo Bradly L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Market President", "amount": 3163.98, "date": "2009-09-16", "score": 29.1, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "Chindamo Bradly L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Market President", "amount": 4753.8, "date": "2009-09-02", "score": 32.1, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8895.29, "date": "2009-08-24", "score": 27.1, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "Chindamo Bradly L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Market President", "amount": 4723.5, "date": "2009-08-20", "score": 32.8, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24914.44, "date": "2009-08-14", "score": 47.0, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "Chindamo Bradly L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Market President", "amount": 7847.5, "date": "2009-08-12", "score": 41.9, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "Chindamo Bradly L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Market President", "amount": 7794.95, "date": "2009-08-07", "score": 46.3, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "Heyka Larry R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Market President", "amount": 2308.5, "date": "2009-03-20", "score": 27.4, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18900.0, "date": "2009-02-23", "score": 30.8, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "Heyka Larry R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Market President", "amount": 13500.0, "date": "2009-02-11", "score": 45.9, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "LEWIS JIM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35000.0, "date": "2008-11-21", "score": 34.2, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35000.0, "date": "2008-11-21", "score": 34.6, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "ROEPKE SUSAN E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12000.0, "date": "2008-08-28", "score": 28.7, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "ROEPKE SUSAN E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10625.0, "date": "2008-08-14", "score": 28.0, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "ROEPKE SUSAN E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21093.0, "date": "2008-08-13", "score": 31.3, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "LEWIS JIM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3227.65, "date": "2008-08-12", "score": 22.5, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33219.25, "date": "2008-07-02", "score": 47.8, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28105.0, "date": "2008-01-02", "score": 33.1, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8635.9, "date": "2007-12-31", "score": 27.0, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 792.0500000000001, "date": "2007-12-27", "score": 18.1, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13618.15, "date": "2007-12-21", "score": 29.3, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "OLIPHANT MARK J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Market President", "amount": 3406.25, "date": "2007-11-07", "score": 39.9, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4581.11, "date": "2007-11-06", "score": 24.1, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17831.800000000003, "date": "2007-09-11", "score": 30.6, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27208.4, "date": "2007-08-16", "score": 33.0, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2682.9, "date": "2007-07-26", "score": 21.8, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6504.0, "date": "2007-07-26", "score": 25.6, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27000.0, "date": "2007-02-15", "score": 33.0, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27000.0, "date": "2007-02-08", "score": 32.4, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27464.0, "date": "2007-02-01", "score": 36.1, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "Heyka Larry R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Market President", "amount": 2443.75, "date": "2006-12-02", "score": 27.7, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "OLIPHANT MARK J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Market President", "amount": 4118.94, "date": "2006-11-21", "score": 28.5, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26000.0, "date": "2006-08-09", "score": 40.7, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "Heyka Larry R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Market President", "amount": 10365.0, "date": "2006-07-27", "score": 38.7, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21040.6, "date": "2006-07-12", "score": 35.4, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2261.0, "date": "2006-06-20", "score": 22.2, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21385.499999999996, "date": "2006-06-15", "score": 34.8, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11567.57, "date": "2006-06-12", "score": 29.3, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "ROEPKE SUSAN E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5400.0, "date": "2006-06-12", "score": 24.8, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56088.0, "date": "2005-03-02", "score": 51.1, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "OLIPHANT MARK J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Market President", "amount": 2655.0, "date": "2004-09-01", "score": 41.8, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "OLIPHANT MARK J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Market President", "amount": 737.5, "date": "2004-08-17", "score": 37.9, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 584.43, "date": "2004-08-10", "score": 17.4, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19964.0, "date": "2004-05-17", "score": 31.4, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16436.0, "date": "2004-05-17", "score": 30.4, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7364.0, "date": "2004-05-12", "score": 26.3, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "BALL RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5600.0, "date": "2004-05-04", "score": 25.0, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "DOWNEY JOSEPH L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 120000.0, "date": "2004-03-12", "score": 55.0, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "HERPICH MARK A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 12000.0, "date": "2004-03-12", "score": 36.8, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "DOWNEY JOSEPH L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 120000.0, "date": "2004-03-12", "score": 55.0, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "HERPICH MARK A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 2775.0, "date": "2003-12-19", "score": 29.7, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "PETTLE JERRY R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27750.0, "date": "2003-12-19", "score": 34.6, "ref_price": 16.5757, "return": 0.9118347943073294}, {"who": "LEWIS JIM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 108112.0, "date": "2003-12-10", "score": 40.7, "ref_price": 16.5757, "return": 0.9118347943073294}]}, "price_series": [{"date": "2016-10-26", "close": 16.5757, "volume": 2829.0}, {"date": "2016-10-27", "close": 16.2693, "volume": 10179.0}, {"date": "2016-10-28", "close": 16.2693, "volume": null}, {"date": "2016-10-31", "close": 16.2687, "volume": 1803.0}, {"date": "2016-11-01", "close": 16.5757, "volume": 894.0}, {"date": "2016-11-02", "close": 16.6487, "volume": 552.0}, {"date": "2016-11-03", "close": 16.6065, "volume": 1815.0}, {"date": "2016-11-04", "close": 16.5757, "volume": 5269.0}, {"date": "2016-11-07", "close": 16.5713, "volume": 5475.0}, {"date": "2016-11-08", "close": 16.6678, "volume": 464.0}, {"date": "2016-11-09", "close": 16.2073, "volume": 3215.0}, {"date": "2016-11-10", "close": 16.6862, "volume": 1070.0}, {"date": "2016-11-11", "close": 16.6984, "volume": 4455.0}, {"date": "2016-11-14", "close": 16.5757, "volume": 3225.0}, {"date": "2016-11-15", "close": 16.6371, "volume": 700.0}, {"date": "2016-11-16", "close": 16.4836, "volume": 4667.0}, {"date": "2016-11-17", "close": 16.7568, "volume": 2979.0}, {"date": "2016-11-18", "close": 16.6064, "volume": 14126.0}, {"date": "2016-11-21", "close": 16.6125, "volume": 2815.0}, {"date": "2016-11-22", "close": 16.6371, "volume": 2344.0}, {"date": "2016-11-23", "close": 16.6371, "volume": 5758.0}, {"date": "2016-11-25", "close": 16.7291, "volume": 6499.0}, {"date": "2016-11-28", "close": 16.8581, "volume": 15997.0}, {"date": "2016-11-29", "close": 17.4367, "volume": 2643.0}, {"date": "2016-11-30", "close": 17.4238, "volume": 4507.0}, {"date": "2016-12-01", "close": 17.4496, "volume": 3120.0}, {"date": "2016-12-02", "close": 17.5463, "volume": 1390.0}, {"date": "2016-12-05", "close": 17.0435, "volume": 17232.0}, {"date": "2016-12-06", "close": 16.9597, "volume": 9378.0}, {"date": "2016-12-07", "close": 16.8888, "volume": 11098.0}, {"date": "2016-12-08", "close": 17.0499, "volume": 7045.0}, {"date": "2016-12-09", "close": 17.3851, "volume": 7324.0}, {"date": "2016-12-12", "close": 17.3529, "volume": 6776.0}, {"date": "2016-12-13", "close": 17.5011, "volume": 8860.0}, {"date": "2016-12-14", "close": 17.2884, "volume": 5676.0}, {"date": "2016-12-15", "close": 17.7977, "volume": 22364.0}, {"date": "2016-12-16", "close": 17.6945, "volume": 67079.0}, {"date": "2016-12-19", "close": 17.4367, "volume": 3369.0}, {"date": "2016-12-20", "close": 17.8686, "volume": 19924.0}, {"date": "2016-12-21", "close": 17.701, "volume": 11024.0}, {"date": "2016-12-22", "close": 17.8557, "volume": 2567.0}, {"date": "2016-12-23", "close": 17.7654, "volume": 11225.0}, {"date": "2016-12-27", "close": 18.0362, "volume": 7128.0}, {"date": "2016-12-28", "close": 18.3327, "volume": 9513.0}, {"date": "2016-12-29", "close": 18.12, "volume": 8253.0}, {"date": "2016-12-30", "close": 18.0684, "volume": 3674.0}, {"date": "2017-01-03", "close": 18.4358, "volume": 5439.0}, {"date": "2017-01-04", "close": 18.5583, "volume": 4310.0}, {"date": "2017-01-05", "close": 18.597, "volume": 6812.0}, {"date": "2017-01-06", "close": 18.713, "volume": 7862.0}, {"date": "2017-01-09", "close": 18.8677, "volume": 11726.0}, {"date": "2017-01-10", "close": 18.7839, "volume": 4417.0}, {"date": "2017-01-11", "close": 18.7581, "volume": 5887.0}, {"date": "2017-01-12", "close": 18.5454, "volume": 8191.0}, {"date": "2017-01-13", "close": 18.4874, "volume": 9415.0}, {"date": "2017-01-17", "close": 18.9128, "volume": 8373.0}, {"date": "2017-01-18", "close": 18.887, "volume": 9131.0}, {"date": "2017-01-19", "close": 18.8548, "volume": 11792.0}, {"date": "2017-01-20", "close": 19.016, "volume": 5067.0}, {"date": "2017-01-23", "close": 19.2609, "volume": 4452.0}, {"date": "2017-01-24", "close": 19.3383, "volume": 4404.0}, {"date": "2017-01-25", "close": 20.5179, "volume": 4635.0}, {"date": "2017-01-26", "close": 20.1505, "volume": 5195.0}, {"date": "2017-01-27", "close": 20.1743, "volume": 492.0}, {"date": "2017-01-30", "close": 20.621, "volume": 5763.0}, {"date": "2017-01-31", "close": 19.6606, "volume": 13380.0}, {"date": "2017-02-01", "close": 18.8742, "volume": 10901.0}, {"date": "2017-02-02", "close": 18.8548, "volume": 1883.0}, {"date": "2017-02-03", "close": 18.8226, "volume": 2015.0}, {"date": "2017-02-06", "close": 19.0044, "volume": 2361.0}, {"date": "2017-02-07", "close": 19.1454, "volume": 1001.0}, {"date": "2017-02-08", "close": 19.1642, "volume": 745.0}, {"date": "2017-02-09", "close": 19.228, "volume": 278.0}, {"date": "2017-02-10", "close": 19.3383, "volume": 2457.0}, {"date": "2017-02-13", "close": 19.4672, "volume": 1086.0}, {"date": "2017-02-14", "close": 19.3383, "volume": 1041.0}, {"date": "2017-02-15", "close": 19.2222, "volume": 2622.0}, {"date": "2017-02-16", "close": 19.2222, "volume": null}, {"date": "2017-02-17", "close": 18.8555, "volume": 1347.0}, {"date": "2017-02-21", "close": 18.9217, "volume": 1734.0}, {"date": "2017-02-22", "close": 19.1092, "volume": 1449.0}, {"date": "2017-02-23", "close": 19.3022, "volume": 914.0}, {"date": "2017-02-24", "close": 18.8555, "volume": 4054.0}, {"date": "2017-02-27", "close": 19.8604, "volume": 1221.0}, {"date": "2017-02-28", "close": 19.1062, "volume": 4589.0}, {"date": "2017-03-01", "close": 19.609, "volume": 4117.0}, {"date": "2017-03-02", "close": 19.544, "volume": 1556.0}, {"date": "2017-03-03", "close": 19.377, "volume": 223.0}, {"date": "2017-03-06", "close": 19.7895, "volume": 743.0}, {"date": "2017-03-07", "close": 19.5729, "volume": 489.0}, {"date": "2017-03-08", "close": 19.6026, "volume": 1492.0}, {"date": "2017-03-09", "close": 19.4994, "volume": 1343.0}, {"date": "2017-03-10", "close": 19.3383, "volume": 2626.0}, {"date": "2017-03-13", "close": 19.347, "volume": 1519.0}, {"date": "2017-03-14", "close": 19.4994, "volume": 991.0}, {"date": "2017-03-15", "close": 19.3447, "volume": 1123.0}, {"date": "2017-03-16", "close": 19.3383, "volume": 9623.0}, {"date": "2017-03-17", "close": 19.3705, "volume": 1278.0}, {"date": "2017-03-20", "close": 19.3383, "volume": 2028.0}, {"date": "2017-03-21", "close": 19.3383, "volume": 2842.0}, {"date": "2017-03-22", "close": 19.0804, "volume": 6046.0}, {"date": "2017-03-23", "close": 19.1771, "volume": 1860.0}, {"date": "2017-03-24", "close": 19.3705, "volume": 994.0}, {"date": "2017-03-27", "close": 19.3512, "volume": 1559.0}, {"date": "2017-03-28", "close": 19.1127, "volume": 1613.0}, {"date": "2017-03-29", "close": 19.1449, "volume": 1477.0}, {"date": "2017-03-30", "close": 19.6155, "volume": 2791.0}, {"date": "2017-03-31", "close": 19.6155, "volume": null}, {"date": "2017-04-03", "close": 19.3383, "volume": 2110.0}, {"date": "2017-04-04", "close": 19.2738, "volume": 579.0}, {"date": "2017-04-05", "close": 19.4994, "volume": 856.0}, {"date": "2017-04-06", "close": 19.8282, "volume": 1533.0}, {"date": "2017-04-07", "close": 19.9764, "volume": 2994.0}, {"date": "2017-04-10", "close": 19.9764, "volume": 1962.0}, {"date": "2017-04-11", "close": 19.8862, "volume": 2474.0}, {"date": "2017-04-12", "close": 19.912, "volume": 3756.0}, {"date": "2017-04-13", "close": 19.9184, "volume": 1554.0}, {"date": "2017-04-17", "close": 19.9184, "volume": 3055.0}, {"date": "2017-04-18", "close": 19.5317, "volume": 1050.0}, {"date": "2017-04-19", "close": 19.5317, "volume": null}, {"date": "2017-04-20", "close": 19.2738, "volume": 1196.0}, {"date": "2017-04-21", "close": 19.377, "volume": 1624.0}, {"date": "2017-04-24", "close": 19.7959, "volume": 3140.0}, {"date": "2017-04-25", "close": 19.9829, "volume": 4685.0}, {"date": "2017-04-26", "close": 19.912, "volume": 2387.0}, {"date": "2017-04-27", "close": 19.7929, "volume": 942.0}, {"date": "2017-04-28", "close": 19.8217, "volume": 1156.0}, {"date": "2017-05-01", "close": 19.8669, "volume": 360.0}, {"date": "2017-05-02", "close": 19.8217, "volume": 2271.0}, {"date": "2017-05-03", "close": 19.9507, "volume": 1869.0}, {"date": "2017-05-04", "close": 19.8862, "volume": 6123.0}, {"date": "2017-05-05", "close": 19.8217, "volume": 1933.0}, {"date": "2017-05-08", "close": 19.9797, "volume": 2422.0}, {"date": "2017-05-09", "close": 19.9829, "volume": 1378.0}, {"date": "2017-05-10", "close": 19.9184, "volume": 779.0}, {"date": "2017-05-11", "close": 19.854, "volume": 1869.0}, {"date": "2017-05-12", "close": 19.854, "volume": 2000.0}, {"date": "2017-05-15", "close": 19.854, "volume": null}, {"date": "2017-05-16", "close": 19.9829, "volume": 540.0}, {"date": "2017-05-17", "close": 19.8217, "volume": 4542.0}, {"date": "2017-05-18", "close": 19.9184, "volume": 2536.0}, {"date": "2017-05-19", "close": 20.0473, "volume": 5239.0}, {"date": "2017-05-22", "close": 19.9829, "volume": 4781.0}, {"date": "2017-05-23", "close": 19.9571, "volume": 3418.0}, {"date": "2017-05-24", "close": 19.9829, "volume": 1854.0}, {"date": "2017-05-25", "close": 19.9829, "volume": 3118.0}, {"date": "2017-05-26", "close": 20.0151, "volume": 3332.0}, {"date": "2017-05-30", "close": 19.6606, "volume": 7580.0}, {"date": "2017-05-31", "close": 19.6606, "volume": 6436.0}, {"date": "2017-06-01", "close": 20.6071, "volume": 2051.0}, {"date": "2017-06-02", "close": 19.9829, "volume": 5140.0}, {"date": "2017-06-05", "close": 19.7573, "volume": 8014.0}, {"date": "2017-06-06", "close": 19.3383, "volume": 10535.0}, {"date": "2017-06-07", "close": 19.7315, "volume": 3874.0}, {"date": "2017-06-08", "close": 20.1311, "volume": 4032.0}, {"date": "2017-06-09", "close": 20.0667, "volume": 11829.0}, {"date": "2017-06-12", "close": 20.3052, "volume": 2864.0}, {"date": "2017-06-13", "close": 20.144, "volume": 408.0}, {"date": "2017-06-14", "close": 19.7766, "volume": 9106.0}, {"date": "2017-06-15", "close": 19.8926, "volume": 2833.0}, {"date": "2017-06-16", "close": 19.9764, "volume": 4209.0}, {"date": "2017-06-19", "close": 19.9764, "volume": null}, {"date": "2017-06-20", "close": 19.7315, "volume": 4412.0}, {"date": "2017-06-21", "close": 19.7315, "volume": null}, {"date": "2017-06-22", "close": 19.7315, "volume": null}, {"date": "2017-06-23", "close": 19.5188, "volume": 920.0}, {"date": "2017-06-26", "close": 19.6928, "volume": 1694.0}, {"date": "2017-06-27", "close": 19.854, "volume": 1361.0}, {"date": "2017-06-28", "close": 19.7573, "volume": 4241.0}, {"date": "2017-06-29", "close": 19.6606, "volume": 1724.0}, {"date": "2017-06-30", "close": 19.6606, "volume": null}, {"date": "2017-07-03", "close": 19.3641, "volume": 4770.0}, {"date": "2017-07-05", "close": 18.9515, "volume": 4834.0}, {"date": "2017-07-06", "close": 19.1449, "volume": 2035.0}, {"date": "2017-07-07", "close": 18.9966, "volume": 859.0}, {"date": "2017-07-10", "close": 18.9966, "volume": null}, {"date": "2017-07-11", "close": 18.9966, "volume": 1106.0}, {"date": "2017-07-12", "close": 19.016, "volume": 2208.0}, {"date": "2017-07-13", "close": 19.0482, "volume": 1509.0}, {"date": "2017-07-14", "close": 19.0482, "volume": null}, {"date": "2017-07-17", "close": 19.3189, "volume": 777.0}, {"date": "2017-07-18", "close": 18.9644, "volume": 5876.0}, {"date": "2017-07-19", "close": 19.0804, "volume": 518.0}, {"date": "2017-07-20", "close": 19.0095, "volume": 2088.0}, {"date": "2017-07-21", "close": 18.9515, "volume": 4153.0}, {"date": "2017-07-24", "close": 19.016, "volume": 779.0}, {"date": "2017-07-25", "close": 18.7646, "volume": 2980.0}, {"date": "2017-07-26", "close": 18.9837, "volume": 2732.0}, {"date": "2017-07-27", "close": 19.2932, "volume": 1317.0}, {"date": "2017-07-28", "close": 19.016, "volume": 1334.0}, {"date": "2017-07-31", "close": 19.1612, "volume": 1210.0}, {"date": "2017-08-01", "close": 18.8548, "volume": 10288.0}, {"date": "2017-08-02", "close": 18.9799, "volume": 911.0}, {"date": "2017-08-03", "close": 18.8277, "volume": 2952.0}, {"date": "2017-08-04", "close": 18.8935, "volume": 1705.0}, {"date": "2017-08-07", "close": 18.5712, "volume": 3292.0}, {"date": "2017-08-08", "close": 18.4681, "volume": 2479.0}, {"date": "2017-08-09", "close": 19.1449, "volume": 1162.0}, {"date": "2017-08-10", "close": 19.016, "volume": 611.0}, {"date": "2017-08-11", "close": 19.1771, "volume": 5543.0}, {"date": "2017-08-14", "close": 19.2094, "volume": 2536.0}, {"date": "2017-08-15", "close": 19.2416, "volume": 7608.0}, {"date": "2017-08-16", "close": 19.1449, "volume": 2130.0}, {"date": "2017-08-17", "close": 19.306, "volume": 2412.0}, {"date": "2017-08-18", "close": 19.306, "volume": 8829.0}, {"date": "2017-08-21", "close": 19.2094, "volume": 2541.0}, {"date": "2017-08-22", "close": 19.2094, "volume": 323.0}, {"date": "2017-08-23", "close": 19.2496, "volume": 970.0}, {"date": "2017-08-24", "close": 18.5003, "volume": 5074.0}, {"date": "2017-08-25", "close": 18.6872, "volume": 4514.0}, {"date": "2017-08-28", "close": 18.539, "volume": 2515.0}, {"date": "2017-08-29", "close": 18.4681, "volume": 2836.0}, {"date": "2017-08-30", "close": 18.7001, "volume": 681.0}, {"date": "2017-08-31", "close": 18.8548, "volume": 1939.0}, {"date": "2017-09-01", "close": 19.2932, "volume": 3159.0}, {"date": "2017-09-05", "close": 19.1062, "volume": 2035.0}, {"date": "2017-09-06", "close": 19.2629, "volume": 3670.0}, {"date": "2017-09-07", "close": 18.7904, "volume": 1226.0}, {"date": "2017-09-08", "close": 18.2424, "volume": 7761.0}, {"date": "2017-09-11", "close": 18.4165, "volume": 10560.0}, {"date": "2017-09-12", "close": 18.2876, "volume": 2042.0}, {"date": "2017-09-13", "close": 18.2586, "volume": 6543.0}, {"date": "2017-09-14", "close": 17.7396, "volume": 6585.0}, {"date": "2017-09-15", "close": 18.12, "volume": 13763.0}, {"date": "2017-09-18", "close": 17.5656, "volume": 10852.0}, {"date": "2017-09-19", "close": 17.6623, "volume": 1221.0}, {"date": "2017-09-20", "close": 17.9653, "volume": 161.0}, {"date": "2017-09-21", "close": 18.2682, "volume": 4187.0}, {"date": "2017-09-22", "close": 18.6421, "volume": 3487.0}, {"date": "2017-09-25", "close": 18.8548, "volume": 1630.0}, {"date": "2017-09-26", "close": 18.7904, "volume": 1049.0}, {"date": "2017-09-27", "close": 18.5325, "volume": 3455.0}, {"date": "2017-09-28", "close": 18.2102, "volume": 24468.0}, {"date": "2017-09-29", "close": 18.2102, "volume": 2285.0}, {"date": "2017-10-02", "close": 18.5325, "volume": 1979.0}, {"date": "2017-10-03", "close": 18.5647, "volume": 1705.0}, {"date": "2017-10-04", "close": 18.7002, "volume": 9694.0}, {"date": "2017-10-05", "close": 18.7377, "volume": 206.0}, {"date": "2017-10-06", "close": 19.0482, "volume": 946.0}, {"date": "2017-10-09", "close": 19.2461, "volume": 1058.0}, {"date": "2017-10-10", "close": 19.0482, "volume": 700.0}, {"date": "2017-10-11", "close": 19.0084, "volume": 1862.0}, {"date": "2017-10-12", "close": 18.6937, "volume": 2321.0}, {"date": "2017-10-13", "close": 18.655, "volume": 2335.0}, {"date": "2017-10-16", "close": 18.6969, "volume": 1232.0}, {"date": "2017-10-17", "close": 18.8548, "volume": 2076.0}, {"date": "2017-10-18", "close": 18.6357, "volume": 1764.0}, {"date": "2017-10-19", "close": 18.5647, "volume": 1866.0}, {"date": "2017-10-20", "close": 18.3845, "volume": 1626.0}, {"date": "2017-10-23", "close": 18.6937, "volume": 886.0}, {"date": "2017-10-24", "close": 18.6937, "volume": 4710.0}, {"date": "2017-10-25", "close": 18.5325, "volume": 5026.0}, {"date": "2017-10-26", "close": 18.6357, "volume": 1824.0}, {"date": "2017-10-27", "close": 19.0675, "volume": 1319.0}, {"date": "2017-10-30", "close": 19.5317, "volume": 6261.0}, {"date": "2017-10-31", "close": 19.5639, "volume": 2049.0}, {"date": "2017-11-01", "close": 19.493, "volume": 486.0}, {"date": "2017-11-02", "close": 19.0869, "volume": 5760.0}, {"date": "2017-11-03", "close": 19.0869, "volume": null}, {"date": "2017-11-06", "close": 19.0869, "volume": 2158.0}, {"date": "2017-11-07", "close": 18.9048, "volume": 816.0}, {"date": "2017-11-08", "close": 18.6937, "volume": 216.0}, {"date": "2017-11-09", "close": 18.6937, "volume": null}, {"date": "2017-11-10", "close": 18.8226, "volume": 684.0}, {"date": "2017-11-13", "close": 18.4998, "volume": 1384.0}, {"date": "2017-11-14", "close": 18.5647, "volume": 2161.0}, {"date": "2017-11-15", "close": 18.9837, "volume": 6506.0}, {"date": "2017-11-16", "close": 18.9837, "volume": null}, {"date": "2017-11-17", "close": 18.9837, "volume": null}, {"date": "2017-11-20", "close": 18.771, "volume": 1339.0}, {"date": "2017-11-21", "close": 18.7904, "volume": 278.0}, {"date": "2017-11-22", "close": 18.7839, "volume": 2133.0}, {"date": "2017-11-24", "close": 18.7839, "volume": null}, {"date": "2017-11-27", "close": 19.0482, "volume": 8104.0}, {"date": "2017-11-28", "close": 18.887, "volume": 2975.0}, {"date": "2017-11-29", "close": 18.8613, "volume": 14167.0}, {"date": "2017-11-30", "close": 19.8314, "volume": 3211.0}, {"date": "2017-12-01", "close": 19.1681, "volume": 4830.0}, {"date": "2017-12-04", "close": 19.7049, "volume": 1724.0}, {"date": "2017-12-05", "close": 19.2561, "volume": 1294.0}, {"date": "2017-12-06", "close": 19.4591, "volume": 2823.0}, {"date": "2017-12-07", "close": 19.4591, "volume": 1359.0}, {"date": "2017-12-08", "close": 19.229, "volume": 3473.0}, {"date": "2017-12-11", "close": 19.0287, "volume": 4558.0}, {"date": "2017-12-12", "close": 19.2899, "volume": 1448.0}, {"date": "2017-12-13", "close": 19.696, "volume": 1479.0}, {"date": "2017-12-14", "close": 19.3576, "volume": 1668.0}, {"date": "2017-12-15", "close": 19.3576, "volume": 1885.0}, {"date": "2017-12-18", "close": 18.9515, "volume": 2234.0}, {"date": "2017-12-19", "close": 18.9041, "volume": 12733.0}, {"date": "2017-12-20", "close": 18.9515, "volume": 1808.0}, {"date": "2017-12-21", "close": 18.8838, "volume": 4313.0}, {"date": "2017-12-22", "close": 18.783, "volume": 758.0}, {"date": "2017-12-26", "close": 19.3576, "volume": 31535.0}, {"date": "2017-12-27", "close": 19.4591, "volume": 49535.0}, {"date": "2017-12-28", "close": 19.6283, "volume": 2154.0}, {"date": "2017-12-29", "close": 19.6216, "volume": 2497.0}, {"date": "2018-01-02", "close": 19.1952, "volume": 561.0}, {"date": "2018-01-03", "close": 19.1546, "volume": 3714.0}, {"date": "2018-01-04", "close": 18.9515, "volume": 6368.0}, {"date": "2018-01-05", "close": 18.9518, "volume": 988.0}, {"date": "2018-01-08", "close": 18.9518, "volume": null}, {"date": "2018-01-09", "close": 18.9515, "volume": 2534.0}, {"date": "2018-01-10", "close": 18.8385, "volume": 179.0}, {"date": "2018-01-11", "close": 18.9519, "volume": 1998.0}, {"date": "2018-01-12", "close": 18.9921, "volume": 4901.0}, {"date": "2018-01-16", "close": 19.5268, "volume": 19822.0}, {"date": "2018-01-17", "close": 19.5539, "volume": 1947.0}, {"date": "2018-01-18", "close": 19.6283, "volume": 43712.0}, {"date": "2018-01-19", "close": 19.5742, "volume": 303.0}, {"date": "2018-01-22", "close": 19.8246, "volume": 2172.0}, {"date": "2018-01-23", "close": 19.6216, "volume": 1021.0}, {"date": "2018-01-24", "close": 19.6554, "volume": 11654.0}, {"date": "2018-01-25", "close": 19.4591, "volume": 4465.0}, {"date": "2018-01-26", "close": 19.4591, "volume": 551.0}, {"date": "2018-01-29", "close": 19.4591, "volume": null}, {"date": "2018-01-30", "close": 19.228, "volume": 3258.0}, {"date": "2018-01-31", "close": 19.405, "volume": 2021.0}, {"date": "2018-02-01", "close": 19.3576, "volume": 3444.0}, {"date": "2018-02-02", "close": 19.3576, "volume": 213.0}, {"date": "2018-02-05", "close": 19.0869, "volume": 33160.0}, {"date": "2018-02-06", "close": 19.2162, "volume": 8550.0}, {"date": "2018-02-07", "close": 19.4253, "volume": 21899.0}, {"date": "2018-02-08", "close": 19.5945, "volume": 397.0}, {"date": "2018-02-09", "close": 19.4591, "volume": 1393.0}, {"date": "2018-02-12", "close": 19.3869, "volume": 3199.0}, {"date": "2018-02-13", "close": 19.1881, "volume": 7195.0}, {"date": "2018-02-14", "close": 19.3052, "volume": 3249.0}, {"date": "2018-02-15", "close": 19.3052, "volume": null}, {"date": "2018-02-16", "close": 19.4659, "volume": 558.0}, {"date": "2018-02-20", "close": 19.5085, "volume": 4855.0}, {"date": "2018-02-21", "close": 19.5471, "volume": 1152.0}, {"date": "2018-02-22", "close": 19.4253, "volume": 539.0}, {"date": "2018-02-23", "close": 19.3982, "volume": 5147.0}, {"date": "2018-02-26", "close": 19.4591, "volume": 1807.0}, {"date": "2018-02-27", "close": 19.3915, "volume": 817.0}, {"date": "2018-02-28", "close": 19.4806, "volume": 417.0}, {"date": "2018-03-01", "close": 19.493, "volume": 2571.0}, {"date": "2018-03-02", "close": 19.4591, "volume": 12216.0}, {"date": "2018-03-05", "close": 19.5268, "volume": 7689.0}, {"date": "2018-03-06", "close": 19.317, "volume": 8962.0}, {"date": "2018-03-07", "close": 19.3576, "volume": 2766.0}, {"date": "2018-03-08", "close": 19.5945, "volume": 2317.0}, {"date": "2018-03-09", "close": 19.5607, "volume": 11003.0}, {"date": "2018-03-12", "close": 19.4253, "volume": 3583.0}, {"date": "2018-03-13", "close": 19.589, "volume": 15881.0}, {"date": "2018-03-14", "close": 19.4591, "volume": 6276.0}, {"date": "2018-03-15", "close": 19.5268, "volume": 1797.0}, {"date": "2018-03-16", "close": 19.6283, "volume": 3694.0}, {"date": "2018-03-19", "close": 19.7976, "volume": 2919.0}, {"date": "2018-03-20", "close": 19.8991, "volume": 3657.0}, {"date": "2018-03-21", "close": 19.7637, "volume": 6510.0}, {"date": "2018-03-22", "close": 19.397, "volume": 2627.0}, {"date": "2018-03-23", "close": 19.8788, "volume": 1568.0}, {"date": "2018-03-26", "close": 19.625, "volume": 1588.0}, {"date": "2018-03-27", "close": 19.8826, "volume": 1733.0}, {"date": "2018-03-28", "close": 19.8991, "volume": 4084.0}, {"date": "2018-03-29", "close": 19.7299, "volume": 8853.0}, {"date": "2018-04-02", "close": 19.6283, "volume": 1114.0}, {"date": "2018-04-03", "close": 19.1613, "volume": 4681.0}, {"date": "2018-04-04", "close": 19.1613, "volume": null}, {"date": "2018-04-05", "close": 19.1613, "volume": null}, {"date": "2018-04-06", "close": 19.3576, "volume": 6715.0}, {"date": "2018-04-09", "close": 19.3576, "volume": 722.0}, {"date": "2018-04-10", "close": 19.3577, "volume": 764.0}, {"date": "2018-04-11", "close": 19.4896, "volume": 712.0}, {"date": "2018-04-12", "close": 19.1613, "volume": 3633.0}, {"date": "2018-04-13", "close": 19.4253, "volume": 5221.0}, {"date": "2018-04-16", "close": 19.3576, "volume": 5450.0}, {"date": "2018-04-17", "close": 19.4456, "volume": 1315.0}, {"date": "2018-04-18", "close": 19.4321, "volume": 1633.0}, {"date": "2018-04-19", "close": 19.5268, "volume": 6941.0}, {"date": "2018-04-20", "close": 19.5607, "volume": 1735.0}, {"date": "2018-04-23", "close": 19.5674, "volume": 3779.0}, {"date": "2018-04-24", "close": 19.4591, "volume": 498.0}, {"date": "2018-04-25", "close": 19.3478, "volume": 631.0}, {"date": "2018-04-26", "close": 19.4179, "volume": 1674.0}, {"date": "2018-04-27", "close": 19.7502, "volume": 1185.0}, {"date": "2018-04-30", "close": 19.7502, "volume": null}, {"date": "2018-05-01", "close": 19.2899, "volume": 405.0}, {"date": "2018-05-02", "close": 19.5065, "volume": 1260.0}, {"date": "2018-05-03", "close": 19.2899, "volume": 1498.0}, {"date": "2018-05-04", "close": 19.2899, "volume": 1151.0}, {"date": "2018-05-07", "close": 19.3238, "volume": 1653.0}, {"date": "2018-05-08", "close": 19.1207, "volume": 22314.0}, {"date": "2018-05-09", "close": 18.9312, "volume": 5071.0}, {"date": "2018-05-10", "close": 19.12, "volume": 5563.0}, {"date": "2018-05-11", "close": 18.9583, "volume": 7647.0}, {"date": "2018-05-14", "close": 19.1207, "volume": 247.0}, {"date": "2018-05-15", "close": 18.8162, "volume": 183.0}, {"date": "2018-05-16", "close": 18.6266, "volume": 4491.0}, {"date": "2018-05-17", "close": 18.7146, "volume": 2203.0}, {"date": "2018-05-18", "close": 18.5589, "volume": 712.0}, {"date": "2018-05-21", "close": 19.2696, "volume": 9021.0}, {"date": "2018-05-22", "close": 19.1207, "volume": 1547.0}, {"date": "2018-05-23", "close": 18.8838, "volume": 7898.0}, {"date": "2018-05-24", "close": 18.9515, "volume": 2113.0}, {"date": "2018-05-25", "close": 19.2832, "volume": 10398.0}, {"date": "2018-05-29", "close": 18.9515, "volume": 14482.0}, {"date": "2018-05-30", "close": 19.1275, "volume": 1374.0}, {"date": "2018-05-31", "close": 19.2832, "volume": 285.0}, {"date": "2018-06-01", "close": 19.2832, "volume": 2916.0}, {"date": "2018-06-04", "close": 19.0159, "volume": 384.0}, {"date": "2018-06-05", "close": 19.2764, "volume": 368.0}, {"date": "2018-06-06", "close": 19.0936, "volume": 1913.0}, {"date": "2018-06-07", "close": 19.0936, "volume": null}, {"date": "2018-06-08", "close": 19.0801, "volume": 5147.0}, {"date": "2018-06-11", "close": 18.9854, "volume": 2804.0}, {"date": "2018-06-12", "close": 19.2561, "volume": 957.0}, {"date": "2018-06-13", "close": 19.0193, "volume": 3258.0}, {"date": "2018-06-14", "close": 19.1816, "volume": 937.0}, {"date": "2018-06-15", "close": 19.4727, "volume": 2682.0}, {"date": "2018-06-18", "close": 19.3508, "volume": 3286.0}, {"date": "2018-06-19", "close": 19.1207, "volume": 1402.0}, {"date": "2018-06-20", "close": 19.1986, "volume": 863.0}, {"date": "2018-06-21", "close": 19.1884, "volume": 699.0}, {"date": "2018-06-22", "close": 19.3982, "volume": 1941.0}, {"date": "2018-06-25", "close": 19.3982, "volume": null}, {"date": "2018-06-26", "close": 19.4591, "volume": 1176.0}, {"date": "2018-06-27", "close": 19.3576, "volume": 1534.0}, {"date": "2018-06-28", "close": 19.1207, "volume": 2058.0}, {"date": "2018-06-29", "close": 19.2899, "volume": 2538.0}, {"date": "2018-07-02", "close": 19.1207, "volume": 1628.0}, {"date": "2018-07-03", "close": 19.1207, "volume": null}, {"date": "2018-07-05", "close": 19.1224, "volume": 1887.0}, {"date": "2018-07-06", "close": 19.0936, "volume": 7664.0}, {"date": "2018-07-09", "close": 19.1546, "volume": 1677.0}, {"date": "2018-07-10", "close": 19.1546, "volume": 1105.0}, {"date": "2018-07-11", "close": 19.1546, "volume": null}, {"date": "2018-07-12", "close": 19.1546, "volume": null}, {"date": "2018-07-13", "close": 19.1546, "volume": null}, {"date": "2018-07-16", "close": 19.1884, "volume": 2032.0}, {"date": "2018-07-17", "close": 18.9854, "volume": 1203.0}, {"date": "2018-07-18", "close": 19.103, "volume": 743.0}, {"date": "2018-07-19", "close": 19.1004, "volume": 1992.0}, {"date": "2018-07-20", "close": 19.1546, "volume": 1192.0}, {"date": "2018-07-23", "close": 19.1546, "volume": 6149.0}, {"date": "2018-07-24", "close": 19.2899, "volume": 4964.0}, {"date": "2018-07-25", "close": 19.6351, "volume": 514.0}, {"date": "2018-07-26", "close": 19.4591, "volume": 3757.0}, {"date": "2018-07-27", "close": 19.2899, "volume": 1828.0}, {"date": "2018-07-30", "close": 19.2899, "volume": 214.0}, {"date": "2018-07-31", "close": 19.4591, "volume": 951.0}, {"date": "2018-08-01", "close": 19.6351, "volume": 233.0}, {"date": "2018-08-02", "close": 19.4591, "volume": 767.0}, {"date": "2018-08-03", "close": 19.6351, "volume": 298.0}, {"date": "2018-08-06", "close": 19.5607, "volume": 3057.0}, {"date": "2018-08-07", "close": 19.581, "volume": 1811.0}, {"date": "2018-08-08", "close": 19.5681, "volume": 1420.0}, {"date": "2018-08-09", "close": 19.6283, "volume": 7528.0}, {"date": "2018-08-10", "close": 19.6283, "volume": 448.0}, {"date": "2018-08-13", "close": 19.784, "volume": 2184.0}, {"date": "2018-08-14", "close": 19.7299, "volume": 3182.0}, {"date": "2018-08-15", "close": 19.7299, "volume": null}, {"date": "2018-08-16", "close": 19.6283, "volume": 4078.0}, {"date": "2018-08-17", "close": 19.6283, "volume": null}, {"date": "2018-08-20", "close": 19.8788, "volume": 4378.0}, {"date": "2018-08-21", "close": 19.5742, "volume": 1476.0}, {"date": "2018-08-22", "close": 19.6283, "volume": 6193.0}, {"date": "2018-08-23", "close": 19.6283, "volume": 1763.0}, {"date": "2018-08-24", "close": 19.6283, "volume": 2123.0}, {"date": "2018-08-27", "close": 19.5268, "volume": 1964.0}, {"date": "2018-08-28", "close": 19.7882, "volume": 437.0}, {"date": "2018-08-29", "close": 19.7773, "volume": 2652.0}, {"date": "2018-08-30", "close": 19.5268, "volume": 1952.0}, {"date": "2018-08-31", "close": 19.6283, "volume": 3014.0}, {"date": "2018-09-04", "close": 19.7299, "volume": 3110.0}, {"date": "2018-09-05", "close": 19.6351, "volume": 4302.0}, {"date": "2018-09-06", "close": 19.5945, "volume": 1107.0}, {"date": "2018-09-07", "close": 19.7637, "volume": 1346.0}, {"date": "2018-09-10", "close": 19.6622, "volume": 2973.0}, {"date": "2018-09-11", "close": 19.5607, "volume": 8848.0}, {"date": "2018-09-12", "close": 19.696, "volume": 3281.0}, {"date": "2018-09-13", "close": 19.7773, "volume": 2630.0}, {"date": "2018-09-14", "close": 19.5539, "volume": 2786.0}, {"date": "2018-09-17", "close": 19.6283, "volume": 1854.0}, {"date": "2018-09-18", "close": 19.6051, "volume": 1618.0}, {"date": "2018-09-19", "close": 19.6051, "volume": null}, {"date": "2018-09-20", "close": 19.6283, "volume": 829.0}, {"date": "2018-09-21", "close": 19.6283, "volume": 4873.0}, {"date": "2018-09-24", "close": 19.7908, "volume": 2166.0}, {"date": "2018-09-25", "close": 19.7773, "volume": 377.0}, {"date": "2018-09-26", "close": 19.7976, "volume": 2557.0}, {"date": "2018-09-27", "close": 19.7569, "volume": 969.0}, {"date": "2018-09-28", "close": 19.6283, "volume": 2732.0}, {"date": "2018-10-01", "close": 19.5674, "volume": 2164.0}, {"date": "2018-10-02", "close": 19.6148, "volume": 2534.0}, {"date": "2018-10-03", "close": 19.784, "volume": 1652.0}, {"date": "2018-10-04", "close": 19.8314, "volume": 1126.0}, {"date": "2018-10-05", "close": 19.7163, "volume": 341.0}, {"date": "2018-10-08", "close": 19.6554, "volume": 2461.0}, {"date": "2018-10-09", "close": 19.5404, "volume": 663.0}, {"date": "2018-10-10", "close": 19.5336, "volume": 3703.0}, {"date": "2018-10-11", "close": 19.6554, "volume": 3106.0}, {"date": "2018-10-12", "close": 19.5607, "volume": 1879.0}, {"date": "2018-10-15", "close": 19.5539, "volume": 2003.0}, {"date": "2018-10-16", "close": 19.6148, "volume": 5809.0}, {"date": "2018-10-17", "close": 19.3982, "volume": 1036.0}, {"date": "2018-10-18", "close": 19.2561, "volume": 3233.0}, {"date": "2018-10-19", "close": 19.1207, "volume": 954.0}, {"date": "2018-10-22", "close": 19.0936, "volume": 1878.0}, {"date": "2018-10-23", "close": 18.9515, "volume": 1983.0}, {"date": "2018-10-24", "close": 18.6131, "volume": 5759.0}, {"date": "2018-10-25", "close": 18.2747, "volume": 13551.0}, {"date": "2018-10-26", "close": 18.1412, "volume": 1847.0}, {"date": "2018-10-29", "close": 18.4439, "volume": 1808.0}, {"date": "2018-10-30", "close": 18.6131, "volume": 1585.0}, {"date": "2018-10-31", "close": 18.4439, "volume": 1495.0}, {"date": "2018-11-01", "close": 18.4777, "volume": 1173.0}, {"date": "2018-11-02", "close": 18.4993, "volume": 485.0}, {"date": "2018-11-05", "close": 18.2747, "volume": 2646.0}, {"date": "2018-11-06", "close": 18.1393, "volume": 6120.0}, {"date": "2018-11-07", "close": 18.4371, "volume": 1494.0}, {"date": "2018-11-08", "close": 18.1055, "volume": 13730.0}, {"date": "2018-11-09", "close": 18.1393, "volume": 1702.0}, {"date": "2018-11-12", "close": 18.0039, "volume": 2654.0}, {"date": "2018-11-13", "close": 18.004, "volume": 2238.0}, {"date": "2018-11-14", "close": 17.8483, "volume": 8981.0}, {"date": "2018-11-15", "close": 17.8347, "volume": 2710.0}, {"date": "2018-11-16", "close": 17.6317, "volume": 9101.0}, {"date": "2018-11-19", "close": 17.8956, "volume": 6164.0}, {"date": "2018-11-20", "close": 17.8009, "volume": 1352.0}, {"date": "2018-11-21", "close": 17.5978, "volume": 44174.0}, {"date": "2018-11-23", "close": 17.4083, "volume": 241.0}, {"date": "2018-11-26", "close": 17.3576, "volume": 8161.0}, {"date": "2018-11-27", "close": 16.9567, "volume": 12829.0}, {"date": "2018-11-28", "close": 16.921, "volume": 25669.0}, {"date": "2018-11-29", "close": 16.9142, "volume": 6566.0}, {"date": "2018-11-30", "close": 16.8787, "volume": 21651.0}, {"date": "2018-12-03", "close": 16.9569, "volume": 5787.0}, {"date": "2018-12-04", "close": 16.8645, "volume": 5198.0}, {"date": "2018-12-06", "close": 16.7294, "volume": 7331.0}, {"date": "2018-12-07", "close": 16.4878, "volume": 7629.0}, {"date": "2018-12-10", "close": 15.9903, "volume": 7928.0}, {"date": "2018-12-11", "close": 16.0401, "volume": 21551.0}, {"date": "2018-12-12", "close": 16.4736, "volume": 6131.0}, {"date": "2018-12-13", "close": 16.3599, "volume": 2364.0}, {"date": "2018-12-14", "close": 16.3457, "volume": 5043.0}, {"date": "2018-12-17", "close": 15.9903, "volume": 11203.0}, {"date": "2018-12-18", "close": 15.8979, "volume": 4013.0}, {"date": "2018-12-19", "close": 15.8056, "volume": 9632.0}, {"date": "2018-12-20", "close": 15.7992, "volume": 5582.0}, {"date": "2018-12-21", "close": 15.5284, "volume": 13179.0}, {"date": "2018-12-24", "close": 15.5142, "volume": 2275.0}, {"date": "2018-12-26", "close": 16.0969, "volume": 64210.0}, {"date": "2018-12-27", "close": 16.3741, "volume": 16341.0}, {"date": "2018-12-28", "close": 16.2746, "volume": 6376.0}, {"date": "2018-12-31", "close": 16.4878, "volume": 1499.0}, {"date": "2019-01-02", "close": 17.2198, "volume": 1127.0}, {"date": "2019-01-03", "close": 17.1559, "volume": 1209.0}, {"date": "2019-01-04", "close": 17.298, "volume": 737.0}, {"date": "2019-01-07", "close": 17.3661, "volume": 2433.0}, {"date": "2019-01-08", "close": 16.7366, "volume": 3342.0}, {"date": "2019-01-09", "close": 16.701, "volume": 8305.0}, {"date": "2019-01-10", "close": 16.9569, "volume": 5223.0}, {"date": "2019-01-11", "close": 16.7685, "volume": 2250.0}, {"date": "2019-01-14", "close": 16.3528, "volume": 6205.0}, {"date": "2019-01-15", "close": 16.1183, "volume": 8796.0}, {"date": "2019-01-16", "close": 16.4672, "volume": 3415.0}, {"date": "2019-01-17", "close": 16.3457, "volume": 1112.0}, {"date": "2019-01-18", "close": 16.4878, "volume": 7187.0}, {"date": "2019-01-22", "close": 16.7721, "volume": 6253.0}, {"date": "2019-01-23", "close": 16.566, "volume": 5015.0}, {"date": "2019-01-24", "close": 16.6584, "volume": 653.0}, {"date": "2019-01-25", "close": 16.9995, "volume": 2716.0}, {"date": "2019-01-28", "close": 16.9995, "volume": null}, {"date": "2019-01-29", "close": 16.9142, "volume": 1613.0}, {"date": "2019-01-30", "close": 16.3457, "volume": 18565.0}, {"date": "2019-01-31", "close": 16.4346, "volume": 3266.0}, {"date": "2019-02-01", "close": 16.4167, "volume": 1862.0}, {"date": "2019-02-04", "close": 16.6939, "volume": 1621.0}, {"date": "2019-02-05", "close": 16.4239, "volume": 262.0}, {"date": "2019-02-06", "close": 16.6299, "volume": 1103.0}, {"date": "2019-02-07", "close": 16.5522, "volume": 1698.0}, {"date": "2019-02-08", "close": 16.4523, "volume": 3158.0}, {"date": "2019-02-11", "close": 16.4167, "volume": 374.0}, {"date": "2019-02-12", "close": 16.4167, "volume": 1242.0}, {"date": "2019-02-13", "close": 16.4168, "volume": 5291.0}, {"date": "2019-02-14", "close": 16.4167, "volume": 1130.0}, {"date": "2019-02-15", "close": 16.4381, "volume": 377.0}, {"date": "2019-02-19", "close": 16.3172, "volume": 2430.0}, {"date": "2019-02-20", "close": 16.3741, "volume": 397.0}, {"date": "2019-02-21", "close": 16.4167, "volume": 11637.0}, {"date": "2019-02-22", "close": 16.6726, "volume": 298.0}, {"date": "2019-02-25", "close": 16.6726, "volume": null}, {"date": "2019-02-26", "close": 16.5233, "volume": 3439.0}, {"date": "2019-02-27", "close": 16.8894, "volume": 2838.0}, {"date": "2019-02-28", "close": 17.099, "volume": 25108.0}, {"date": "2019-03-01", "close": 17.4117, "volume": 10799.0}, {"date": "2019-03-04", "close": 17.9447, "volume": 8201.0}, {"date": "2019-03-05", "close": 17.8736, "volume": 501.0}, {"date": "2019-03-06", "close": 17.9092, "volume": 10086.0}, {"date": "2019-03-07", "close": 17.9092, "volume": null}, {"date": "2019-03-08", "close": 17.1631, "volume": 743.0}, {"date": "2019-03-11", "close": 17.1631, "volume": null}, {"date": "2019-03-12", "close": 17.0635, "volume": 386.0}, {"date": "2019-03-13", "close": 17.6249, "volume": 1745.0}, {"date": "2019-03-14", "close": 17.4188, "volume": 1832.0}, {"date": "2019-03-15", "close": 17.5538, "volume": 2782.0}, {"date": "2019-03-18", "close": 17.234, "volume": 1568.0}, {"date": "2019-03-19", "close": 17.1274, "volume": 16010.0}, {"date": "2019-03-20", "close": 16.8148, "volume": 15743.0}, {"date": "2019-03-21", "close": 16.9213, "volume": 19263.0}, {"date": "2019-03-22", "close": 16.9498, "volume": 23462.0}, {"date": "2019-03-25", "close": 17.1344, "volume": 1309.0}, {"date": "2019-03-26", "close": 16.4736, "volume": 5091.0}, {"date": "2019-03-27", "close": 16.1822, "volume": 23147.0}, {"date": "2019-03-28", "close": 16.2495, "volume": 5189.0}, {"date": "2019-03-29", "close": 16.2106, "volume": 3661.0}, {"date": "2019-04-01", "close": 16.6157, "volume": 2623.0}, {"date": "2019-04-02", "close": 16.3457, "volume": 1679.0}, {"date": "2019-04-03", "close": 16.3457, "volume": 2296.0}, {"date": "2019-04-04", "close": 16.3386, "volume": 1271.0}, {"date": "2019-04-05", "close": 16.4455, "volume": 1508.0}, {"date": "2019-04-08", "close": 16.4455, "volume": null}, {"date": "2019-04-09", "close": 16.3172, "volume": 5472.0}, {"date": "2019-04-10", "close": 16.3457, "volume": 1441.0}, {"date": "2019-04-11", "close": 16.6584, "volume": 1199.0}, {"date": "2019-04-12", "close": 16.9853, "volume": 1369.0}, {"date": "2019-04-15", "close": 17.0564, "volume": 810.0}, {"date": "2019-04-16", "close": 17.1985, "volume": 2339.0}, {"date": "2019-04-17", "close": 17.0635, "volume": 488.0}, {"date": "2019-04-18", "close": 17.4117, "volume": 549.0}, {"date": "2019-04-22", "close": 17.0635, "volume": 2132.0}, {"date": "2019-04-23", "close": 17.5396, "volume": 1112.0}, {"date": "2019-04-24", "close": 17.1985, "volume": 795.0}, {"date": "2019-04-25", "close": 17.5538, "volume": 847.0}, {"date": "2019-04-26", "close": 17.4046, "volume": 5001.0}, {"date": "2019-04-29", "close": 17.632, "volume": 3878.0}, {"date": "2019-04-30", "close": 17.6107, "volume": 9067.0}, {"date": "2019-05-01", "close": 17.4472, "volume": 3539.0}, {"date": "2019-05-02", "close": 17.1985, "volume": 2199.0}, {"date": "2019-05-03", "close": 17.6959, "volume": 2323.0}, {"date": "2019-05-06", "close": 17.8452, "volume": 4107.0}, {"date": "2019-05-07", "close": 17.6774, "volume": 1579.0}, {"date": "2019-05-08", "close": 17.6774, "volume": null}, {"date": "2019-05-09", "close": 17.9447, "volume": 5828.0}, {"date": "2019-05-10", "close": 17.9802, "volume": 563.0}, {"date": "2019-05-13", "close": 17.5894, "volume": 15857.0}, {"date": "2019-05-14", "close": 17.6049, "volume": 2951.0}, {"date": "2019-05-15", "close": 17.1871, "volume": 5018.0}, {"date": "2019-05-16", "close": 17.234, "volume": 432.0}, {"date": "2019-05-17", "close": 17.3691, "volume": 189.0}, {"date": "2019-05-20", "close": 17.3691, "volume": null}, {"date": "2019-05-21", "close": 17.0635, "volume": 568.0}, {"date": "2019-05-22", "close": 16.9498, "volume": 492.0}, {"date": "2019-05-23", "close": 17.0208, "volume": 400.0}, {"date": "2019-05-24", "close": 16.9355, "volume": 5612.0}, {"date": "2019-05-28", "close": 16.9142, "volume": 2488.0}, {"date": "2019-05-29", "close": 16.6371, "volume": 1898.0}, {"date": "2019-05-30", "close": 16.6655, "volume": 2737.0}, {"date": "2019-05-31", "close": 16.5944, "volume": 3419.0}, {"date": "2019-06-03", "close": 17.2625, "volume": 1075.0}, {"date": "2019-06-04", "close": 16.7152, "volume": 4484.0}, {"date": "2019-06-05", "close": 16.6655, "volume": 9439.0}, {"date": "2019-06-06", "close": 16.618, "volume": 4430.0}, {"date": "2019-06-07", "close": 17.0208, "volume": 616.0}, {"date": "2019-06-10", "close": 16.6655, "volume": 6453.0}, {"date": "2019-06-11", "close": 16.5233, "volume": 2599.0}, {"date": "2019-06-12", "close": 16.5233, "volume": null}, {"date": "2019-06-13", "close": 16.5944, "volume": 22720.0}, {"date": "2019-06-14", "close": 16.6655, "volume": 1551.0}, {"date": "2019-06-17", "close": 16.7366, "volume": 2630.0}, {"date": "2019-06-18", "close": 16.7366, "volume": null}, {"date": "2019-06-19", "close": 16.5944, "volume": 4712.0}, {"date": "2019-06-20", "close": 16.5305, "volume": 4380.0}, {"date": "2019-06-21", "close": 16.534, "volume": 1736.0}, {"date": "2019-06-24", "close": 16.5305, "volume": 1061.0}, {"date": "2019-06-25", "close": 16.7081, "volume": 2095.0}, {"date": "2019-06-26", "close": 16.5802, "volume": 2132.0}, {"date": "2019-06-27", "close": 16.6299, "volume": 3457.0}, {"date": "2019-06-28", "close": 17.0208, "volume": 10553.0}, {"date": "2019-07-01", "close": 17.0208, "volume": null}, {"date": "2019-07-02", "close": 17.0208, "volume": null}, {"date": "2019-07-03", "close": 17.0137, "volume": 162.0}, {"date": "2019-07-05", "close": 17.0137, "volume": null}, {"date": "2019-07-08", "close": 17.0137, "volume": null}, {"date": "2019-07-09", "close": 16.7181, "volume": 1404.0}, {"date": "2019-07-10", "close": 16.7863, "volume": 605.0}, {"date": "2019-07-11", "close": 16.964, "volume": 467.0}, {"date": "2019-07-12", "close": 16.5944, "volume": 1416.0}, {"date": "2019-07-15", "close": 16.5944, "volume": 1278.0}, {"date": "2019-07-16", "close": 16.6015, "volume": 2689.0}, {"date": "2019-07-17", "close": 16.6015, "volume": null}, {"date": "2019-07-18", "close": 16.9853, "volume": 17502.0}, {"date": "2019-07-19", "close": 17.6747, "volume": 22597.0}, {"date": "2019-07-22", "close": 17.4117, "volume": 1629.0}, {"date": "2019-07-23", "close": 17.4117, "volume": 1340.0}, {"date": "2019-07-24", "close": 17.3708, "volume": 1508.0}, {"date": "2019-07-25", "close": 17.1416, "volume": 1038.0}, {"date": "2019-07-26", "close": 16.701, "volume": 159.0}, {"date": "2019-07-29", "close": 17.4117, "volume": 967.0}, {"date": "2019-07-30", "close": 17.4117, "volume": 4491.0}, {"date": "2019-07-31", "close": 16.8787, "volume": 2191.0}, {"date": "2019-08-01", "close": 16.6584, "volume": 4648.0}, {"date": "2019-08-02", "close": 16.9142, "volume": 632.0}, {"date": "2019-08-05", "close": 16.6038, "volume": 1220.0}, {"date": "2019-08-06", "close": 16.3457, "volume": 133947.0}, {"date": "2019-08-07", "close": 15.5317, "volume": 14630.0}, {"date": "2019-08-08", "close": 16.0685, "volume": 8806.0}, {"date": "2019-08-09", "close": 16.2036, "volume": 1746.0}, {"date": "2019-08-12", "close": 16.3457, "volume": 3870.0}, {"date": "2019-08-13", "close": 16.2106, "volume": 962.0}, {"date": "2019-08-14", "close": 16.6228, "volume": 283.0}, {"date": "2019-08-15", "close": 16.2178, "volume": 1881.0}, {"date": "2019-08-16", "close": 16.2178, "volume": null}, {"date": "2019-08-19", "close": 16.6655, "volume": 4483.0}, {"date": "2019-08-20", "close": 16.6655, "volume": null}, {"date": "2019-08-21", "close": 16.2652, "volume": 4355.0}, {"date": "2019-08-22", "close": 16.3457, "volume": 6139.0}, {"date": "2019-08-23", "close": 16.168, "volume": 5882.0}, {"date": "2019-08-26", "close": 16.3457, "volume": 2955.0}, {"date": "2019-08-27", "close": 16.3599, "volume": 3149.0}, {"date": "2019-08-28", "close": 16.3457, "volume": 2502.0}, {"date": "2019-08-29", "close": 16.3457, "volume": null}, {"date": "2019-08-30", "close": 16.2746, "volume": 393.0}, {"date": "2019-09-03", "close": 16.3812, "volume": 2270.0}, {"date": "2019-09-04", "close": 16.3812, "volume": null}, {"date": "2019-09-05", "close": 16.5234, "volume": 3338.0}, {"date": "2019-09-06", "close": 16.6655, "volume": 1496.0}, {"date": "2019-09-09", "close": 16.701, "volume": 889.0}, {"date": "2019-09-10", "close": 16.701, "volume": null}, {"date": "2019-09-11", "close": 16.701, "volume": 967.0}, {"date": "2019-09-12", "close": 16.7721, "volume": 5654.0}, {"date": "2019-09-13", "close": 16.7401, "volume": 10642.0}, {"date": "2019-09-16", "close": 16.7117, "volume": 699.0}, {"date": "2019-09-17", "close": 16.8076, "volume": 5143.0}, {"date": "2019-09-18", "close": 16.5589, "volume": 3087.0}, {"date": "2019-09-19", "close": 16.431, "volume": 19259.0}, {"date": "2019-09-20", "close": 16.9853, "volume": 5254.0}, {"date": "2019-09-23", "close": 16.6939, "volume": 32877.0}, {"date": "2019-09-24", "close": 16.3812, "volume": 16875.0}, {"date": "2019-09-25", "close": 16.3883, "volume": 1883.0}, {"date": "2019-09-26", "close": 16.3457, "volume": 6421.0}, {"date": "2019-09-27", "close": 16.0188, "volume": 12747.0}, {"date": "2019-09-30", "close": 16.6523, "volume": 1974.0}, {"date": "2019-10-01", "close": 16.2035, "volume": 2125.0}, {"date": "2019-10-02", "close": 16.4239, "volume": 2655.0}, {"date": "2019-10-03", "close": 16.7401, "volume": 1705.0}, {"date": "2019-10-04", "close": 16.7223, "volume": 6869.0}, {"date": "2019-10-07", "close": 16.4878, "volume": 1378.0}, {"date": "2019-10-08", "close": 16.3457, "volume": 3449.0}, {"date": "2019-10-09", "close": 16.3101, "volume": 3785.0}, {"date": "2019-10-10", "close": 16.2746, "volume": 2070.0}, {"date": "2019-10-11", "close": 16.2035, "volume": 5362.0}, {"date": "2019-10-14", "close": 16.0614, "volume": 6287.0}, {"date": "2019-10-15", "close": 16.0543, "volume": 12370.0}, {"date": "2019-10-16", "close": 15.9903, "volume": 47025.0}, {"date": "2019-10-17", "close": 15.9548, "volume": 8526.0}, {"date": "2019-10-18", "close": 15.9903, "volume": 13730.0}, {"date": "2019-10-21", "close": 16.0756, "volume": 5246.0}, {"date": "2019-10-22", "close": 16.1751, "volume": 1518.0}, {"date": "2019-10-23", "close": 16.3457, "volume": 8884.0}, {"date": "2019-10-24", "close": 16.097, "volume": 808.0}, {"date": "2019-10-25", "close": 16.2782, "volume": 6623.0}, {"date": "2019-10-28", "close": 16.2746, "volume": 2575.0}, {"date": "2019-10-29", "close": 16.1751, "volume": 32852.0}, {"date": "2019-10-30", "close": 16.2035, "volume": 15593.0}, {"date": "2019-10-31", "close": 16.6797, "volume": 667.0}, {"date": "2019-11-01", "close": 16.9498, "volume": 2029.0}, {"date": "2019-11-04", "close": 16.9355, "volume": 6069.0}, {"date": "2019-11-05", "close": 17.0137, "volume": 8308.0}, {"date": "2019-11-06", "close": 16.9498, "volume": 431.0}, {"date": "2019-11-07", "close": 17.2269, "volume": 1870.0}, {"date": "2019-11-08", "close": 17.1843, "volume": 3080.0}, {"date": "2019-11-11", "close": 17.0279, "volume": 3765.0}, {"date": "2019-11-12", "close": 17.234, "volume": 4038.0}, {"date": "2019-11-13", "close": 17.0919, "volume": 2108.0}, {"date": "2019-11-14", "close": 17.0919, "volume": null}, {"date": "2019-11-15", "close": 16.9771, "volume": 5540.0}, {"date": "2019-11-18", "close": 16.9771, "volume": null}, {"date": "2019-11-19", "close": 16.9213, "volume": 3393.0}, {"date": "2019-11-20", "close": 16.701, "volume": 8327.0}, {"date": "2019-11-21", "close": 16.701, "volume": 4491.0}, {"date": "2019-11-22", "close": 16.9426, "volume": 844.0}, {"date": "2019-11-25", "close": 17.0564, "volume": 9969.0}, {"date": "2019-11-26", "close": 17.1097, "volume": 3391.0}, {"date": "2019-11-27", "close": 17.3394, "volume": 1119.0}, {"date": "2019-11-29", "close": 17.7301, "volume": 2084.0}, {"date": "2019-12-02", "close": 17.7364, "volume": 2052.0}, {"date": "2019-12-03", "close": 17.5734, "volume": 3617.0}, {"date": "2019-12-04", "close": 17.5734, "volume": 2167.0}, {"date": "2019-12-05", "close": 17.5943, "volume": 8587.0}, {"date": "2019-12-06", "close": 17.5734, "volume": 1966.0}, {"date": "2019-12-09", "close": 17.9092, "volume": 7953.0}, {"date": "2019-12-10", "close": 18.0211, "volume": 5586.0}, {"date": "2019-12-11", "close": 18.4651, "volume": 2423.0}, {"date": "2019-12-12", "close": 18.2823, "volume": 3835.0}, {"date": "2019-12-13", "close": 18.4688, "volume": 3023.0}, {"date": "2019-12-16", "close": 18.2823, "volume": 17916.0}, {"date": "2019-12-17", "close": 18.5061, "volume": 16984.0}, {"date": "2019-12-18", "close": 18.5136, "volume": 9818.0}, {"date": "2019-12-19", "close": 18.4315, "volume": 32883.0}, {"date": "2019-12-20", "close": 18.5435, "volume": 28468.0}, {"date": "2019-12-23", "close": 18.5435, "volume": 5878.0}, {"date": "2019-12-24", "close": 18.7101, "volume": 287.0}, {"date": "2019-12-26", "close": 18.5973, "volume": 2641.0}, {"date": "2019-12-27", "close": 18.8196, "volume": 1530.0}, {"date": "2019-12-30", "close": 18.6927, "volume": 3999.0}, {"date": "2019-12-31", "close": 18.6927, "volume": 14591.0}, {"date": "2020-01-02", "close": 18.7449, "volume": 2794.0}, {"date": "2020-01-03", "close": 18.5509, "volume": 3605.0}, {"date": "2020-01-06", "close": 18.6554, "volume": 1935.0}, {"date": "2020-01-07", "close": 18.6218, "volume": 519.0}, {"date": "2020-01-08", "close": 18.6554, "volume": 4365.0}, {"date": "2020-01-09", "close": 18.5394, "volume": 548.0}, {"date": "2020-01-10", "close": 18.5435, "volume": 1205.0}, {"date": "2020-01-13", "close": 18.6599, "volume": 310.0}, {"date": "2020-01-14", "close": 18.5808, "volume": 1588.0}, {"date": "2020-01-15", "close": 18.5808, "volume": 1181.0}, {"date": "2020-01-16", "close": 18.5808, "volume": null}, {"date": "2020-01-17", "close": 18.7823, "volume": 973.0}, {"date": "2020-01-21", "close": 18.8419, "volume": 2566.0}, {"date": "2020-01-22", "close": 18.8419, "volume": null}, {"date": "2020-01-23", "close": 18.8046, "volume": 517.0}, {"date": "2020-01-24", "close": 18.8046, "volume": null}, {"date": "2020-01-27", "close": 18.5285, "volume": 1784.0}, {"date": "2020-01-28", "close": 18.8121, "volume": 2498.0}, {"date": "2020-01-29", "close": 18.8419, "volume": 8251.0}, {"date": "2020-01-30", "close": 18.8419, "volume": null}, {"date": "2020-01-31", "close": 18.7796, "volume": 4385.0}, {"date": "2020-02-03", "close": 18.5211, "volume": 742.0}, {"date": "2020-02-04", "close": 18.8196, "volume": 2280.0}, {"date": "2020-02-05", "close": 18.8419, "volume": 3461.0}, {"date": "2020-02-06", "close": 19.0583, "volume": 12984.0}, {"date": "2020-02-07", "close": 18.6554, "volume": 22833.0}, {"date": "2020-02-10", "close": 18.9688, "volume": 1262.0}, {"date": "2020-02-11", "close": 18.6927, "volume": 8506.0}, {"date": "2020-02-12", "close": 18.6927, "volume": null}, {"date": "2020-02-13", "close": 18.6778, "volume": 824.0}, {"date": "2020-02-14", "close": 18.6554, "volume": 3649.0}, {"date": "2020-02-18", "close": 18.6554, "volume": 3117.0}, {"date": "2020-02-19", "close": 18.5323, "volume": 2948.0}, {"date": "2020-02-20", "close": 18.4987, "volume": 4722.0}, {"date": "2020-02-21", "close": 18.4987, "volume": null}, {"date": "2020-02-24", "close": 18.1853, "volume": 6206.0}, {"date": "2020-02-25", "close": 18.0435, "volume": 12468.0}, {"date": "2020-02-26", "close": 17.6853, "volume": 1400.0}, {"date": "2020-02-27", "close": 17.2376, "volume": 3546.0}, {"date": "2020-02-28", "close": 17.0137, "volume": 4570.0}, {"date": "2020-03-02", "close": 17.245, "volume": 4580.0}, {"date": "2020-03-03", "close": 17.3868, "volume": 17665.0}, {"date": "2020-03-04", "close": 17.3495, "volume": 6361.0}, {"date": "2020-03-05", "close": 17.163, "volume": 60992.0}, {"date": "2020-03-06", "close": 16.9242, "volume": 2222.0}, {"date": "2020-03-09", "close": 16.3421, "volume": 72429.0}, {"date": "2020-03-10", "close": 15.6812, "volume": 7263.0}, {"date": "2020-03-11", "close": 14.5514, "volume": 2229.0}, {"date": "2020-03-12", "close": 13.611, "volume": 11194.0}, {"date": "2020-03-13", "close": 14.5512, "volume": 6955.0}, {"date": "2020-03-16", "close": 13.7304, "volume": 11742.0}, {"date": "2020-03-17", "close": 13.9169, "volume": 7825.0}, {"date": "2020-03-18", "close": 13.2155, "volume": 10067.0}, {"date": "2020-03-19", "close": 13.7826, "volume": 968.0}, {"date": "2020-03-20", "close": 13.596, "volume": 3807.0}, {"date": "2020-03-23", "close": 13.7751, "volume": 11470.0}, {"date": "2020-03-24", "close": 14.3684, "volume": 6229.0}, {"date": "2020-03-25", "close": 14.1781, "volume": 10213.0}, {"date": "2020-03-26", "close": 14.693, "volume": 8094.0}, {"date": "2020-03-27", "close": 15.2974, "volume": 5351.0}, {"date": "2020-03-30", "close": 15.2825, "volume": 5028.0}, {"date": "2020-03-31", "close": 15.2228, "volume": 11040.0}, {"date": "2020-04-01", "close": 15.2825, "volume": 8918.0}, {"date": "2020-04-02", "close": 14.8497, "volume": 6589.0}, {"date": "2020-04-03", "close": 14.9094, "volume": 362.0}, {"date": "2020-04-06", "close": 15.3571, "volume": 9127.0}, {"date": "2020-04-07", "close": 14.9989, "volume": 2676.0}, {"date": "2020-04-08", "close": 15.5884, "volume": 1281.0}, {"date": "2020-04-09", "close": 15.2974, "volume": 1248.0}, {"date": "2020-04-13", "close": 15.7078, "volume": 2485.0}, {"date": "2020-04-14", "close": 15.5437, "volume": 5547.0}, {"date": "2020-04-15", "close": 15.5511, "volume": 6172.0}, {"date": "2020-04-16", "close": 15.0213, "volume": 6105.0}, {"date": "2020-04-17", "close": 15.6258, "volume": 4532.0}, {"date": "2020-04-20", "close": 15.6519, "volume": 6363.0}, {"date": "2020-04-21", "close": 15.6556, "volume": 7605.0}, {"date": "2020-04-22", "close": 15.387, "volume": 14768.0}, {"date": "2020-04-23", "close": 15.387, "volume": 6881.0}, {"date": "2020-04-24", "close": 15.484, "volume": 3703.0}, {"date": "2020-04-27", "close": 15.7228, "volume": 8543.0}, {"date": "2020-04-28", "close": 16.3794, "volume": 4593.0}, {"date": "2020-04-29", "close": 16.4167, "volume": 8136.0}, {"date": "2020-04-30", "close": 16.1332, "volume": 1768.0}, {"date": "2020-05-01", "close": 16.4167, "volume": 1142.0}, {"date": "2020-05-04", "close": 16.7824, "volume": 3157.0}, {"date": "2020-05-05", "close": 16.7899, "volume": 5107.0}, {"date": "2020-05-06", "close": 16.7899, "volume": 3827.0}, {"date": "2020-05-07", "close": 16.7302, "volume": 9444.0}, {"date": "2020-05-08", "close": 18.7748, "volume": 20005.0}, {"date": "2020-05-11", "close": 18.133, "volume": 14503.0}, {"date": "2020-05-12", "close": 17.7152, "volume": 5167.0}, {"date": "2020-05-13", "close": 17.1033, "volume": 9405.0}, {"date": "2020-05-14", "close": 17.3122, "volume": 7215.0}, {"date": "2020-05-15", "close": 17.163, "volume": 7655.0}, {"date": "2020-05-18", "close": 17.8196, "volume": 3050.0}, {"date": "2020-05-19", "close": 17.9465, "volume": 15609.0}, {"date": "2020-05-20", "close": 18.2002, "volume": 8815.0}, {"date": "2020-05-21", "close": 17.9166, "volume": 3872.0}, {"date": "2020-05-22", "close": 17.9092, "volume": 12108.0}, {"date": "2020-05-26", "close": 18.23, "volume": 9129.0}, {"date": "2020-05-27", "close": 18.6181, "volume": 10588.0}, {"date": "2020-05-28", "close": 17.9987, "volume": 7616.0}, {"date": "2020-05-29", "close": 18.6554, "volume": 12081.0}, {"date": "2020-06-01", "close": 18.6554, "volume": 29374.0}, {"date": "2020-06-02", "close": 18.5808, "volume": 7518.0}, {"date": "2020-06-03", "close": 18.5061, "volume": 8530.0}, {"date": "2020-06-04", "close": 18.6629, "volume": 13748.0}, {"date": "2020-06-05", "close": 19.0733, "volume": 35168.0}, {"date": "2020-06-08", "close": 20.5956, "volume": 33488.0}, {"date": "2020-06-09", "close": 20.4687, "volume": 9537.0}, {"date": "2020-06-10", "close": 20.0284, "volume": 16767.0}, {"date": "2020-06-11", "close": 19.0807, "volume": 7282.0}, {"date": "2020-06-12", "close": 19.6255, "volume": 8754.0}, {"date": "2020-06-15", "close": 19.2524, "volume": 9264.0}, {"date": "2020-06-16", "close": 19.1106, "volume": 18483.0}, {"date": "2020-06-17", "close": 19.1777, "volume": 13451.0}, {"date": "2020-06-18", "close": 19.0882, "volume": 60115.0}, {"date": "2020-06-19", "close": 19.9016, "volume": 50621.0}, {"date": "2020-06-22", "close": 19.6329, "volume": 31185.0}, {"date": "2020-06-23", "close": 19.0136, "volume": 48418.0}, {"date": "2020-06-24", "close": 18.924, "volume": 37594.0}, {"date": "2020-06-25", "close": 19.1031, "volume": 74808.0}, {"date": "2020-06-26", "close": 17.2973, "volume": 571927.0}, {"date": "2020-06-29", "close": 18.036, "volume": 37056.0}, {"date": "2020-06-30", "close": 18.439, "volume": 36305.0}, {"date": "2020-07-01", "close": 18.4688, "volume": 20879.0}, {"date": "2020-07-02", "close": 18.1554, "volume": 19611.0}, {"date": "2020-07-06", "close": 17.9092, "volume": 10295.0}, {"date": "2020-07-07", "close": 16.1183, "volume": 27597.0}, {"date": "2020-07-08", "close": 15.6481, "volume": 22751.0}, {"date": "2020-07-09", "close": 14.3273, "volume": 35578.0}, {"date": "2020-07-10", "close": 15.2601, "volume": 15829.0}, {"date": "2020-07-13", "close": 16.2451, "volume": 11201.0}, {"date": "2020-07-14", "close": 16.0809, "volume": 5370.0}, {"date": "2020-07-15", "close": 16.4242, "volume": 13106.0}, {"date": "2020-07-16", "close": 15.8496, "volume": 4844.0}, {"date": "2020-07-17", "close": 15.1109, "volume": 5279.0}, {"date": "2020-07-20", "close": 15.0362, "volume": 4168.0}, {"date": "2020-07-21", "close": 15.3049, "volume": 6329.0}, {"date": "2020-07-22", "close": 15.4467, "volume": 5572.0}, {"date": "2020-07-23", "close": 15.275, "volume": 4556.0}, {"date": "2020-07-24", "close": 15.372, "volume": 3358.0}, {"date": "2020-07-27", "close": 15.3049, "volume": 9643.0}, {"date": "2020-07-28", "close": 14.9318, "volume": 13333.0}, {"date": "2020-07-29", "close": 15.678, "volume": 9894.0}, {"date": "2020-07-30", "close": 16.0959, "volume": 19307.0}, {"date": "2020-07-31", "close": 15.372, "volume": 6942.0}, {"date": "2020-08-03", "close": 15.9616, "volume": 6956.0}, {"date": "2020-08-04", "close": 15.5959, "volume": 10985.0}, {"date": "2020-08-05", "close": 15.7451, "volume": 4606.0}, {"date": "2020-08-06", "close": 15.7228, "volume": 5835.0}, {"date": "2020-08-07", "close": 16.1183, "volume": 12709.0}, {"date": "2020-08-10", "close": 16.9242, "volume": 13618.0}, {"date": "2020-08-11", "close": 16.4541, "volume": 8209.0}, {"date": "2020-08-12", "close": 16.1257, "volume": 14561.0}, {"date": "2020-08-13", "close": 16.1108, "volume": 10316.0}, {"date": "2020-08-14", "close": 15.9168, "volume": 358.0}, {"date": "2020-08-17", "close": 15.7601, "volume": 8960.0}, {"date": "2020-08-18", "close": 15.775, "volume": 18962.0}, {"date": "2020-08-19", "close": 15.5287, "volume": 16468.0}, {"date": "2020-08-20", "close": 15.7004, "volume": 8070.0}, {"date": "2020-08-21", "close": 15.29, "volume": 15300.0}, {"date": "2020-08-24", "close": 16.5361, "volume": 13121.0}, {"date": "2020-08-25", "close": 16.178, "volume": 45874.0}, {"date": "2020-08-26", "close": 15.7899, "volume": 8901.0}, {"date": "2020-08-27", "close": 15.8645, "volume": 3073.0}, {"date": "2020-08-28", "close": 16.4541, "volume": 3013.0}, {"date": "2020-08-31", "close": 15.678, "volume": 10288.0}, {"date": "2020-09-01", "close": 16.178, "volume": 11163.0}, {"date": "2020-09-02", "close": 16.8719, "volume": 7027.0}, {"date": "2020-09-03", "close": 16.7525, "volume": 6455.0}, {"date": "2020-09-04", "close": 17.1033, "volume": 6360.0}, {"date": "2020-09-08", "close": 16.4391, "volume": 2247.0}, {"date": "2020-09-09", "close": 17.3421, "volume": 3323.0}, {"date": "2020-09-10", "close": 17.1182, "volume": 3569.0}, {"date": "2020-09-11", "close": 17.5286, "volume": 3539.0}, {"date": "2020-09-14", "close": 17.5137, "volume": 5513.0}, {"date": "2020-09-15", "close": 16.8794, "volume": 4169.0}, {"date": "2020-09-16", "close": 16.372, "volume": 15919.0}, {"date": "2020-09-17", "close": 16.6705, "volume": 1308.0}, {"date": "2020-09-18", "close": 16.4167, "volume": 21013.0}, {"date": "2020-09-21", "close": 15.6929, "volume": 10308.0}, {"date": "2020-09-22", "close": 15.4765, "volume": 13676.0}, {"date": "2020-09-23", "close": 15.4765, "volume": 7486.0}, {"date": "2020-09-24", "close": 15.372, "volume": 7298.0}, {"date": "2020-09-25", "close": 15.4019, "volume": 3719.0}, {"date": "2020-09-28", "close": 15.6332, "volume": 5265.0}, {"date": "2020-09-29", "close": 15.5884, "volume": 817.0}, {"date": "2020-09-30", "close": 15.9317, "volume": 6297.0}, {"date": "2020-10-01", "close": 16.0063, "volume": 5572.0}, {"date": "2020-10-02", "close": 15.4914, "volume": 8512.0}, {"date": "2020-10-05", "close": 15.872, "volume": 4910.0}, {"date": "2020-10-06", "close": 15.9019, "volume": 15095.0}, {"date": "2020-10-07", "close": 16.4839, "volume": 8010.0}, {"date": "2020-10-08", "close": 16.8122, "volume": 5588.0}, {"date": "2020-10-09", "close": 16.9988, "volume": 4634.0}, {"date": "2020-10-12", "close": 17.5286, "volume": 2466.0}, {"date": "2020-10-13", "close": 16.9242, "volume": 3322.0}, {"date": "2020-10-14", "close": 16.9615, "volume": 2097.0}, {"date": "2020-10-15", "close": 16.6033, "volume": 2053.0}, {"date": "2020-10-16", "close": 17.0883, "volume": 2401.0}, {"date": "2020-10-19", "close": 16.6331, "volume": 9370.0}, {"date": "2020-10-20", "close": 17.0137, "volume": 4109.0}, {"date": "2020-10-21", "close": 17.0883, "volume": 5797.0}, {"date": "2020-10-22", "close": 17.3495, "volume": 6266.0}, {"date": "2020-10-23", "close": 16.7973, "volume": 5654.0}, {"date": "2020-10-26", "close": 16.8719, "volume": 3299.0}, {"date": "2020-10-27", "close": 16.9764, "volume": 3118.0}, {"date": "2020-10-28", "close": 17.4092, "volume": 10611.0}, {"date": "2020-10-29", "close": 17.8719, "volume": 6553.0}, {"date": "2020-10-30", "close": 17.4988, "volume": 8863.0}, {"date": "2020-11-02", "close": 17.3868, "volume": 19640.0}, {"date": "2020-11-03", "close": 18.1703, "volume": 17614.0}, {"date": "2020-11-04", "close": 17.8346, "volume": 2974.0}, {"date": "2020-11-05", "close": 17.939, "volume": 10327.0}, {"date": "2020-11-06", "close": 17.8122, "volume": 4291.0}, {"date": "2020-11-09", "close": 18.5136, "volume": 19033.0}, {"date": "2020-11-10", "close": 18.4987, "volume": 29635.0}, {"date": "2020-11-11", "close": 18.6479, "volume": 7953.0}, {"date": "2020-11-12", "close": 18.0435, "volume": 4633.0}, {"date": "2020-11-13", "close": 18.439, "volume": 3453.0}, {"date": "2020-11-16", "close": 18.6554, "volume": 14056.0}, {"date": "2020-11-17", "close": 18.6032, "volume": 6414.0}, {"date": "2020-11-18", "close": 18.4017, "volume": 5662.0}, {"date": "2020-11-19", "close": 18.4539, "volume": 4638.0}, {"date": "2020-11-20", "close": 18.6629, "volume": 8886.0}, {"date": "2020-11-23", "close": 18.536, "volume": 14163.0}, {"date": "2020-11-24", "close": 18.8419, "volume": 12342.0}, {"date": "2020-11-25", "close": 18.7748, "volume": 6872.0}, {"date": "2020-11-27", "close": 18.8867, "volume": 3297.0}, {"date": "2020-11-30", "close": 18.5658, "volume": 13160.0}, {"date": "2020-12-01", "close": 18.7028, "volume": 12329.0}, {"date": "2020-12-02", "close": 18.0211, "volume": 14209.0}, {"date": "2020-12-03", "close": 18.1778, "volume": 4582.0}, {"date": "2020-12-04", "close": 18.3972, "volume": 7397.0}, {"date": "2020-12-07", "close": 18.2013, "volume": 10425.0}, {"date": "2020-12-08", "close": 18.3032, "volume": 6293.0}, {"date": "2020-12-09", "close": 18.5069, "volume": 12532.0}, {"date": "2020-12-10", "close": 19.118, "volume": 3450.0}, {"date": "2020-12-11", "close": 18.5539, "volume": 5525.0}, {"date": "2020-12-14", "close": 18.2483, "volume": 7091.0}, {"date": "2020-12-15", "close": 18.8203, "volume": 3981.0}, {"date": "2020-12-16", "close": 18.4599, "volume": 4110.0}, {"date": "2020-12-17", "close": 18.6323, "volume": 3409.0}, {"date": "2020-12-18", "close": 19.9016, "volume": 55536.0}, {"date": "2020-12-21", "close": 18.3345, "volume": 14049.0}, {"date": "2020-12-22", "close": 18.3424, "volume": 5271.0}, {"date": "2020-12-23", "close": 18.5774, "volume": 4769.0}, {"date": "2020-12-24", "close": 18.5147, "volume": 1109.0}, {"date": "2020-12-28", "close": 18.5147, "volume": 5973.0}, {"date": "2020-12-29", "close": 18.0289, "volume": 12197.0}, {"date": "2020-12-30", "close": 17.6058, "volume": 25763.0}, {"date": "2020-12-31", "close": 17.9036, "volume": 7157.0}, {"date": "2021-01-04", "close": 18.1778, "volume": 15373.0}, {"date": "2021-01-05", "close": 18.452, "volume": 20193.0}, {"date": "2021-01-06", "close": 18.8046, "volume": 25693.0}, {"date": "2021-01-07", "close": 19.4315, "volume": 31204.0}, {"date": "2021-01-08", "close": 18.9613, "volume": 19203.0}, {"date": "2021-01-11", "close": 19.4471, "volume": 16116.0}, {"date": "2021-01-12", "close": 20.1131, "volume": 10261.0}, {"date": "2021-01-13", "close": 19.8702, "volume": 17930.0}, {"date": "2021-01-14", "close": 19.7605, "volume": 13438.0}, {"date": "2021-01-15", "close": 19.502, "volume": 10880.0}, {"date": "2021-01-19", "close": 19.4706, "volume": 16742.0}, {"date": "2021-01-20", "close": 19.2512, "volume": 7978.0}, {"date": "2021-01-21", "close": 18.6793, "volume": 9769.0}, {"date": "2021-01-22", "close": 18.8046, "volume": 22936.0}, {"date": "2021-01-25", "close": 18.8125, "volume": 6865.0}, {"date": "2021-01-26", "close": 18.4129, "volume": 10557.0}, {"date": "2021-01-27", "close": 18.311, "volume": 14005.0}, {"date": "2021-01-28", "close": 18.7263, "volume": 9300.0}, {"date": "2021-01-29", "close": 18.4991, "volume": 7224.0}, {"date": "2021-02-01", "close": 19.9016, "volume": 23371.0}, {"date": "2021-02-02", "close": 20.5676, "volume": 17530.0}, {"date": "2021-02-03", "close": 20.1131, "volume": 22395.0}, {"date": "2021-02-04", "close": 20.3717, "volume": 28683.0}, {"date": "2021-02-05", "close": 19.9329, "volume": 6799.0}, {"date": "2021-02-08", "close": 19.9721, "volume": 8667.0}, {"date": "2021-02-09", "close": 19.8624, "volume": 8520.0}, {"date": "2021-02-10", "close": 19.7919, "volume": 13421.0}, {"date": "2021-02-11", "close": 19.9016, "volume": 6692.0}, {"date": "2021-02-12", "close": 20.0504, "volume": 11450.0}, {"date": "2021-02-16", "close": 20.0113, "volume": 7425.0}, {"date": "2021-02-17", "close": 19.9094, "volume": 4718.0}, {"date": "2021-02-18", "close": 19.6273, "volume": 4028.0}, {"date": "2021-02-19", "close": 20.3403, "volume": 6224.0}, {"date": "2021-02-22", "close": 20.2855, "volume": 9353.0}, {"date": "2021-02-23", "close": 20.5284, "volume": 6524.0}, {"date": "2021-02-24", "close": 20.6929, "volume": 4531.0}, {"date": "2021-02-25", "close": 19.7214, "volume": 9604.0}, {"date": "2021-02-26", "close": 19.1807, "volume": 7676.0}, {"date": "2021-03-01", "close": 20.2855, "volume": 11608.0}, {"date": "2021-03-02", "close": 19.7919, "volume": 13195.0}, {"date": "2021-03-03", "close": 20.3717, "volume": 29966.0}, {"date": "2021-03-04", "close": 20.9593, "volume": 16222.0}, {"date": "2021-03-05", "close": 21.5078, "volume": 18598.0}, {"date": "2021-03-08", "close": 21.7194, "volume": 23264.0}, {"date": "2021-03-09", "close": 21.5391, "volume": 8746.0}, {"date": "2021-03-10", "close": 21.2649, "volume": 14825.0}, {"date": "2021-03-11", "close": 22.0093, "volume": 12197.0}, {"date": "2021-03-12", "close": 21.735, "volume": 5903.0}, {"date": "2021-03-15", "close": 21.1787, "volume": 12259.0}, {"date": "2021-03-16", "close": 20.9358, "volume": 11522.0}, {"date": "2021-03-17", "close": 20.8575, "volume": 15286.0}, {"date": "2021-03-18", "close": 21.0612, "volume": 11008.0}, {"date": "2021-03-19", "close": 22.3305, "volume": 62192.0}, {"date": "2021-03-22", "close": 21.4843, "volume": 12150.0}, {"date": "2021-03-23", "close": 21.6253, "volume": 16934.0}, {"date": "2021-03-24", "close": 21.7037, "volume": 11738.0}, {"date": "2021-03-25", "close": 21.735, "volume": 9390.0}, {"date": "2021-03-26", "close": 21.6018, "volume": 12200.0}, {"date": "2021-03-29", "close": 20.1836, "volume": 19734.0}, {"date": "2021-03-30", "close": 21.0769, "volume": 27828.0}, {"date": "2021-03-31", "close": 20.7008, "volume": 34157.0}, {"date": "2021-04-01", "close": 21.1082, "volume": 5350.0}, {"date": "2021-04-05", "close": 20.8966, "volume": 12075.0}, {"date": "2021-04-06", "close": 20.4971, "volume": 10800.0}, {"date": "2021-04-07", "close": 19.549, "volume": 33732.0}, {"date": "2021-04-08", "close": 20.3482, "volume": 30760.0}, {"date": "2021-04-09", "close": 20.1445, "volume": 24926.0}, {"date": "2021-04-12", "close": 19.8702, "volume": 21823.0}, {"date": "2021-04-13", "close": 19.6822, "volume": 15192.0}, {"date": "2021-04-14", "close": 20.0113, "volume": 7687.0}, {"date": "2021-04-15", "close": 20.1131, "volume": 17554.0}, {"date": "2021-04-16", "close": 20.4892, "volume": 15181.0}, {"date": "2021-04-19", "close": 20.3247, "volume": 15968.0}, {"date": "2021-04-20", "close": 20.0975, "volume": 10648.0}, {"date": "2021-04-21", "close": 20.0661, "volume": 10694.0}, {"date": "2021-04-22", "close": 19.7135, "volume": 18797.0}, {"date": "2021-04-23", "close": 19.9172, "volume": 13368.0}, {"date": "2021-04-26", "close": 19.596, "volume": 18618.0}, {"date": "2021-04-27", "close": 19.6273, "volume": 19522.0}, {"date": "2021-04-28", "close": 19.6508, "volume": 26662.0}, {"date": "2021-04-29", "close": 19.4863, "volume": 23537.0}, {"date": "2021-04-30", "close": 18.8438, "volume": 26579.0}, {"date": "2021-05-03", "close": 19.4471, "volume": 19074.0}, {"date": "2021-05-04", "close": 19.3609, "volume": 10365.0}, {"date": "2021-05-05", "close": 18.7263, "volume": 27774.0}, {"date": "2021-05-06", "close": 18.5069, "volume": 15942.0}, {"date": "2021-05-07", "close": 18.7655, "volume": 12860.0}, {"date": "2021-05-10", "close": 19.3139, "volume": 14538.0}, {"date": "2021-05-11", "close": 19.8624, "volume": 17891.0}, {"date": "2021-05-12", "close": 19.6665, "volume": 13261.0}, {"date": "2021-05-13", "close": 19.8937, "volume": 10561.0}, {"date": "2021-05-14", "close": 20.1758, "volume": 7466.0}, {"date": "2021-05-17", "close": 21.0377, "volume": 28399.0}, {"date": "2021-05-18", "close": 20.2855, "volume": 10423.0}, {"date": "2021-05-19", "close": 20.6303, "volume": 21149.0}, {"date": "2021-05-20", "close": 21.1317, "volume": 26964.0}, {"date": "2021-05-21", "close": 20.6694, "volume": 13212.0}, {"date": "2021-05-24", "close": 20.7478, "volume": 7688.0}, {"date": "2021-05-25", "close": 20.1993, "volume": 19153.0}, {"date": "2021-05-26", "close": 20.3639, "volume": 5912.0}, {"date": "2021-05-27", "close": 20.2228, "volume": 9303.0}, {"date": "2021-05-28", "close": 20.2855, "volume": 10894.0}, {"date": "2021-06-01", "close": 20.3325, "volume": 8178.0}, {"date": "2021-06-02", "close": 20.5989, "volume": 13781.0}, {"date": "2021-06-03", "close": 21.0769, "volume": 9355.0}, {"date": "2021-06-04", "close": 20.8183, "volume": 7540.0}, {"date": "2021-06-07", "close": 21.0142, "volume": 12796.0}, {"date": "2021-06-08", "close": 21.022, "volume": 10931.0}, {"date": "2021-06-09", "close": 20.9437, "volume": 8759.0}, {"date": "2021-06-10", "close": 21.0612, "volume": 12330.0}, {"date": "2021-06-11", "close": 20.9437, "volume": 40029.0}, {"date": "2021-06-14", "close": 21.0534, "volume": 16232.0}, {"date": "2021-06-15", "close": 21.2336, "volume": 16583.0}, {"date": "2021-06-16", "close": 21.7664, "volume": 25829.0}, {"date": "2021-06-17", "close": 21.2336, "volume": 23203.0}, {"date": "2021-06-18", "close": 21.7429, "volume": 66978.0}, {"date": "2021-06-21", "close": 21.2962, "volume": 34304.0}, {"date": "2021-06-22", "close": 21.3903, "volume": 35483.0}, {"date": "2021-06-23", "close": 21.2336, "volume": 31908.0}, {"date": "2021-06-24", "close": 21.2101, "volume": 32088.0}, {"date": "2021-06-25", "close": 21.3119, "volume": 622525.0}, {"date": "2021-06-28", "close": 21.3119, "volume": 12613.0}, {"date": "2021-06-29", "close": 21.2101, "volume": 20114.0}, {"date": "2021-06-30", "close": 21.163, "volume": 8601.0}, {"date": "2021-07-01", "close": 21.2414, "volume": 4664.0}, {"date": "2021-07-02", "close": 21.1866, "volume": 3127.0}, {"date": "2021-07-06", "close": 21.1552, "volume": 18551.0}, {"date": "2021-07-07", "close": 21.1552, "volume": 20336.0}, {"date": "2021-07-08", "close": 21.1317, "volume": 33571.0}, {"date": "2021-07-09", "close": 21.3276, "volume": 8677.0}, {"date": "2021-07-12", "close": 21.4451, "volume": 28302.0}, {"date": "2021-07-13", "close": 21.4608, "volume": 4920.0}, {"date": "2021-07-14", "close": 21.3198, "volume": 1630.0}, {"date": "2021-07-15", "close": 22.0484, "volume": 9650.0}, {"date": "2021-07-16", "close": 21.6018, "volume": 8563.0}, {"date": "2021-07-19", "close": 21.5626, "volume": 16148.0}, {"date": "2021-07-20", "close": 21.5548, "volume": 10203.0}, {"date": "2021-07-21", "close": 21.6958, "volume": 10277.0}, {"date": "2021-07-22", "close": 21.6567, "volume": 2736.0}, {"date": "2021-07-23", "close": 21.8526, "volume": 6700.0}, {"date": "2021-07-26", "close": 21.8369, "volume": 401.0}, {"date": "2021-07-27", "close": 21.8212, "volume": 5300.0}, {"date": "2021-07-28", "close": 21.782, "volume": 2955.0}, {"date": "2021-07-29", "close": 21.641, "volume": 3101.0}, {"date": "2021-07-30", "close": 21.7418, "volume": 1400.0}, {"date": "2021-08-02", "close": 21.4765, "volume": 2018.0}, {"date": "2021-08-03", "close": 22.1345, "volume": 3182.0}, {"date": "2021-08-04", "close": 21.6567, "volume": 1085.0}, {"date": "2021-08-05", "close": 21.6253, "volume": 3762.0}, {"date": "2021-08-06", "close": 21.7825, "volume": 4134.0}, {"date": "2021-08-09", "close": 21.688, "volume": 4823.0}, {"date": "2021-08-10", "close": 21.5862, "volume": 4504.0}, {"date": "2021-08-11", "close": 21.547, "volume": 14127.0}, {"date": "2021-08-12", "close": 21.7037, "volume": 18394.0}, {"date": "2021-08-13", "close": 21.547, "volume": 5733.0}, {"date": "2021-08-16", "close": 21.7115, "volume": 7822.0}, {"date": "2021-08-17", "close": 21.7272, "volume": 7876.0}, {"date": "2021-08-18", "close": 21.547, "volume": 4055.0}, {"date": "2021-08-19", "close": 21.547, "volume": 31735.0}, {"date": "2021-08-20", "close": 21.6445, "volume": 3927.0}, {"date": "2021-08-23", "close": 21.782, "volume": 6222.0}, {"date": "2021-08-24", "close": 21.6567, "volume": 748.0}, {"date": "2021-08-25", "close": 21.6567, "volume": 1219.0}, {"date": "2021-08-26", "close": 21.8212, "volume": 2744.0}, {"date": "2021-08-27", "close": 21.641, "volume": 1072.0}, {"date": "2021-08-30", "close": 21.641, "volume": 1295.0}, {"date": "2021-08-31", "close": 21.688, "volume": 896.0}, {"date": "2021-09-01", "close": 21.782, "volume": 14698.0}, {"date": "2021-09-02", "close": 21.6332, "volume": 11891.0}, {"date": "2021-09-03", "close": 21.7037, "volume": 5224.0}, {"date": "2021-09-07", "close": 21.6958, "volume": 883.0}, {"date": "2021-09-08", "close": 21.5783, "volume": 2244.0}, {"date": "2021-09-09", "close": 21.547, "volume": 1900.0}, {"date": "2021-09-10", "close": 21.547, "volume": 6434.0}, {"date": "2021-09-13", "close": 21.5783, "volume": 2299.0}, {"date": "2021-09-14", "close": 21.5548, "volume": 969.0}, {"date": "2021-09-15", "close": 21.547, "volume": 3483.0}, {"date": "2021-09-16", "close": 21.5979, "volume": 1211.0}, {"date": "2021-09-17", "close": 21.9544, "volume": 5224.0}, {"date": "2021-09-20", "close": 21.594, "volume": 5124.0}, {"date": "2021-09-21", "close": 21.547, "volume": 5833.0}, {"date": "2021-09-22", "close": 21.547, "volume": 512.0}, {"date": "2021-09-23", "close": 21.5783, "volume": 5411.0}, {"date": "2021-09-24", "close": 21.547, "volume": 793.0}, {"date": "2021-09-27", "close": 21.7037, "volume": 3030.0}, {"date": "2021-09-28", "close": 21.7037, "volume": 2989.0}, {"date": "2021-09-29", "close": 21.5626, "volume": 2652.0}, {"date": "2021-09-30", "close": 21.5626, "volume": null}, {"date": "2021-10-01", "close": 21.6645, "volume": 507.0}, {"date": "2021-10-04", "close": 21.6253, "volume": 2818.0}, {"date": "2021-10-05", "close": 21.641, "volume": 749.0}, {"date": "2021-10-06", "close": 21.7037, "volume": 734.0}, {"date": "2021-10-07", "close": 21.8447, "volume": 2800.0}, {"date": "2021-10-08", "close": 21.7429, "volume": 578.0}, {"date": "2021-10-11", "close": 22.1856, "volume": 5997.0}, {"date": "2021-10-12", "close": 22.1856, "volume": null}, {"date": "2021-10-13", "close": 22.508, "volume": 1506.0}, {"date": "2021-10-14", "close": 22.166, "volume": 710.0}, {"date": "2021-10-15", "close": 22.0954, "volume": 1646.0}, {"date": "2021-10-18", "close": 22.2656, "volume": 3041.0}, {"date": "2021-10-19", "close": 22.25, "volume": 1414.0}, {"date": "2021-10-20", "close": 22.25, "volume": null}, {"date": "2021-10-21", "close": 22.1346, "volume": 3195.0}, {"date": "2021-10-22", "close": 22.1346, "volume": 13481.0}, {"date": "2021-10-25", "close": 22.1346, "volume": 1755.0}, {"date": "2021-10-26", "close": 22.1346, "volume": 1207.0}, {"date": "2021-10-27", "close": 22.3305, "volume": 4951.0}, {"date": "2021-10-28", "close": 22.1346, "volume": 14062.0}, {"date": "2021-10-29", "close": 22.4402, "volume": 7188.0}, {"date": "2021-11-01", "close": 22.6792, "volume": 4029.0}, {"date": "2021-11-02", "close": 22.7066, "volume": 5524.0}, {"date": "2021-11-03", "close": 22.7458, "volume": 6676.0}, {"date": "2021-11-04", "close": 22.7129, "volume": 3132.0}, {"date": "2021-11-05", "close": 22.9181, "volume": 906.0}, {"date": "2021-11-08", "close": 22.8398, "volume": 4466.0}, {"date": "2021-11-09", "close": 22.7223, "volume": 1198.0}, {"date": "2021-11-10", "close": 22.7223, "volume": 7468.0}, {"date": "2021-11-11", "close": 22.7223, "volume": null}, {"date": "2021-11-12", "close": 22.7642, "volume": 1802.0}, {"date": "2021-11-15", "close": 22.8359, "volume": 2392.0}, {"date": "2021-11-16", "close": 22.5674, "volume": 1648.0}, {"date": "2021-11-17", "close": 22.1542, "volume": 7497.0}, {"date": "2021-11-18", "close": 22.354, "volume": 1216.0}, {"date": "2021-11-19", "close": 22.5656, "volume": 1530.0}, {"date": "2021-11-22", "close": 22.8006, "volume": 8945.0}, {"date": "2021-11-23", "close": 23.0513, "volume": 8712.0}, {"date": "2021-11-24", "close": 23.0749, "volume": 12786.0}, {"date": "2021-11-26", "close": 23.5775, "volume": 784.0}, {"date": "2021-11-29", "close": 23.1767, "volume": 3184.0}, {"date": "2021-11-30", "close": 23.447, "volume": 8900.0}, {"date": "2021-12-01", "close": 23.447, "volume": 5971.0}, {"date": "2021-12-02", "close": 23.4882, "volume": 15454.0}, {"date": "2021-12-03", "close": 23.4882, "volume": null}, {"date": "2021-12-06", "close": 23.447, "volume": 7664.0}, {"date": "2021-12-07", "close": 23.447, "volume": 6415.0}, {"date": "2021-12-08", "close": 23.4882, "volume": 5771.0}, {"date": "2021-12-09", "close": 23.447, "volume": 2000.0}, {"date": "2021-12-10", "close": 23.4799, "volume": 2583.0}, {"date": "2021-12-13", "close": 23.447, "volume": 4418.0}, {"date": "2021-12-14", "close": 23.447, "volume": 18646.0}, {"date": "2021-12-15", "close": 23.447, "volume": 6569.0}, {"date": "2021-12-16", "close": 23.4635, "volume": 2074.0}, {"date": "2021-12-17", "close": 23.4553, "volume": 4179.0}, {"date": "2021-12-20", "close": 23.3648, "volume": 12782.0}, {"date": "2021-12-21", "close": 23.4635, "volume": 3261.0}, {"date": "2021-12-22", "close": 23.5416, "volume": 2629.0}, {"date": "2021-12-23", "close": 23.6362, "volume": 4864.0}, {"date": "2021-12-27", "close": 23.4553, "volume": 4648.0}, {"date": "2021-12-28", "close": 23.7679, "volume": 602.0}, {"date": "2021-12-29", "close": 23.5046, "volume": 1384.0}, {"date": "2021-12-30", "close": 23.4635, "volume": 3147.0}, {"date": "2021-12-31", "close": 23.6033, "volume": 1342.0}, {"date": "2022-01-03", "close": 23.447, "volume": 2262.0}, {"date": "2022-01-04", "close": 23.5951, "volume": 9787.0}, {"date": "2022-01-05", "close": 23.6116, "volume": 1731.0}, {"date": "2022-01-06", "close": 23.5957, "volume": 4981.0}, {"date": "2022-01-07", "close": 23.7514, "volume": 1293.0}, {"date": "2022-01-10", "close": 23.554, "volume": 2476.0}, {"date": "2022-01-11", "close": 23.447, "volume": 3982.0}, {"date": "2022-01-12", "close": 23.4553, "volume": 899.0}, {"date": "2022-01-13", "close": 23.4964, "volume": 4034.0}, {"date": "2022-01-14", "close": 23.4717, "volume": 288.0}, {"date": "2022-01-18", "close": 24.3026, "volume": 13420.0}, {"date": "2022-01-19", "close": 24.352, "volume": 6960.0}, {"date": "2022-01-20", "close": 23.5869, "volume": 6590.0}, {"date": "2022-01-21", "close": 23.5375, "volume": 2497.0}, {"date": "2022-01-24", "close": 23.6322, "volume": 6140.0}, {"date": "2022-01-25", "close": 23.4717, "volume": 4996.0}, {"date": "2022-01-26", "close": 23.4635, "volume": 8123.0}, {"date": "2022-01-27", "close": 23.447, "volume": 1528.0}, {"date": "2022-01-28", "close": 23.447, "volume": 6661.0}, {"date": "2022-01-31", "close": 23.447, "volume": 13196.0}, {"date": "2022-02-01", "close": 23.3648, "volume": 5876.0}, {"date": "2022-02-02", "close": 22.8053, "volume": 5562.0}, {"date": "2022-02-03", "close": 23.0768, "volume": 1550.0}, {"date": "2022-02-04", "close": 23.3236, "volume": 4406.0}, {"date": "2022-02-07", "close": 23.1096, "volume": 4607.0}, {"date": "2022-02-08", "close": 23.0768, "volume": 4418.0}, {"date": "2022-02-09", "close": 22.6325, "volume": 1833.0}, {"date": "2022-02-10", "close": 22.9369, "volume": 2870.0}, {"date": "2022-02-11", "close": 22.83, "volume": 2509.0}, {"date": "2022-02-14", "close": 22.468, "volume": 2649.0}, {"date": "2022-02-15", "close": 22.213, "volume": 3781.0}, {"date": "2022-02-16", "close": 22.213, "volume": null}, {"date": "2022-02-17", "close": 22.6655, "volume": 16069.0}, {"date": "2022-02-18", "close": 22.3281, "volume": 2280.0}, {"date": "2022-02-22", "close": 22.6079, "volume": 4872.0}, {"date": "2022-02-23", "close": 22.0402, "volume": 3982.0}, {"date": "2022-02-24", "close": 21.9086, "volume": 4004.0}, {"date": "2022-02-25", "close": 21.8016, "volume": 4038.0}, {"date": "2022-02-28", "close": 22.0813, "volume": 10597.0}, {"date": "2022-03-01", "close": 22.2541, "volume": 3583.0}, {"date": "2022-03-02", "close": 22.106, "volume": 5501.0}, {"date": "2022-03-03", "close": 22.4351, "volume": 18991.0}, {"date": "2022-03-04", "close": 22.4598, "volume": 4953.0}, {"date": "2022-03-07", "close": 22.0155, "volume": 4722.0}, {"date": "2022-03-08", "close": 21.8839, "volume": 3777.0}, {"date": "2022-03-09", "close": 21.8839, "volume": 9773.0}, {"date": "2022-03-10", "close": 22.0896, "volume": 2108.0}, {"date": "2022-03-11", "close": 22.0073, "volume": 407.0}, {"date": "2022-03-14", "close": 21.9333, "volume": 758.0}, {"date": "2022-03-15", "close": 21.9086, "volume": 793.0}, {"date": "2022-03-16", "close": 21.6864, "volume": 10044.0}, {"date": "2022-03-17", "close": 22.1307, "volume": 1928.0}, {"date": "2022-03-18", "close": 22.5338, "volume": 6317.0}, {"date": "2022-03-21", "close": 22.2541, "volume": 3626.0}, {"date": "2022-03-22", "close": 22.2047, "volume": 3559.0}, {"date": "2022-03-23", "close": 21.9602, "volume": 952.0}, {"date": "2022-03-24", "close": 21.9602, "volume": null}, {"date": "2022-03-25", "close": 22.0855, "volume": 1270.0}, {"date": "2022-03-28", "close": 22.1718, "volume": 1837.0}, {"date": "2022-03-29", "close": 22.0896, "volume": 5932.0}, {"date": "2022-03-30", "close": 21.8864, "volume": 2054.0}, {"date": "2022-03-31", "close": 21.6618, "volume": 14897.0}, {"date": "2022-04-01", "close": 22.2212, "volume": 10436.0}, {"date": "2022-04-04", "close": 22.213, "volume": 8540.0}, {"date": "2022-04-05", "close": 21.7893, "volume": 1410.0}, {"date": "2022-04-06", "close": 21.4972, "volume": 1439.0}, {"date": "2022-04-07", "close": 22.0073, "volume": 2300.0}, {"date": "2022-04-08", "close": 22.0073, "volume": 3952.0}, {"date": "2022-04-11", "close": 22.1883, "volume": 6719.0}, {"date": "2022-04-12", "close": 21.6869, "volume": 4723.0}, {"date": "2022-04-13", "close": 21.4396, "volume": 1705.0}, {"date": "2022-04-14", "close": 21.5137, "volume": 4378.0}, {"date": "2022-04-18", "close": 21.4676, "volume": 3927.0}, {"date": "2022-04-19", "close": 21.9662, "volume": 6962.0}, {"date": "2022-04-20", "close": 21.9908, "volume": 1862.0}, {"date": "2022-04-21", "close": 21.3985, "volume": 3007.0}, {"date": "2022-04-22", "close": 21.3409, "volume": 5506.0}, {"date": "2022-04-25", "close": 21.308, "volume": 496.0}, {"date": "2022-04-26", "close": 21.3574, "volume": 1676.0}, {"date": "2022-04-27", "close": 21.3903, "volume": 1416.0}, {"date": "2022-04-28", "close": 21.1352, "volume": 4409.0}, {"date": "2022-04-29", "close": 21.0201, "volume": 6317.0}, {"date": "2022-05-02", "close": 20.6827, "volume": 4674.0}, {"date": "2022-05-03", "close": 20.7486, "volume": 2737.0}, {"date": "2022-05-04", "close": 21.1435, "volume": 12162.0}, {"date": "2022-05-05", "close": 20.6169, "volume": 3667.0}, {"date": "2022-05-06", "close": 20.9789, "volume": 12060.0}, {"date": "2022-05-09", "close": 20.4771, "volume": 8235.0}, {"date": "2022-05-10", "close": 20.4606, "volume": 2988.0}, {"date": "2022-05-11", "close": 20.8328, "volume": 2685.0}, {"date": "2022-05-12", "close": 20.9789, "volume": 5143.0}, {"date": "2022-05-13", "close": 20.5676, "volume": 4580.0}, {"date": "2022-05-16", "close": 20.4853, "volume": 4264.0}, {"date": "2022-05-17", "close": 20.5676, "volume": 1423.0}, {"date": "2022-05-18", "close": 19.9834, "volume": 4479.0}, {"date": "2022-05-19", "close": 20.1562, "volume": 2257.0}, {"date": "2022-05-20", "close": 20.2714, "volume": 2223.0}, {"date": "2022-05-23", "close": 20.7732, "volume": 15537.0}, {"date": "2022-05-24", "close": 20.872, "volume": 1794.0}, {"date": "2022-05-25", "close": 21.0118, "volume": 8340.0}, {"date": "2022-05-26", "close": 21.0365, "volume": 971.0}, {"date": "2022-05-27", "close": 20.8508, "volume": 5544.0}, {"date": "2022-05-31", "close": 20.9789, "volume": 5225.0}, {"date": "2022-06-01", "close": 21.0612, "volume": 3247.0}, {"date": "2022-06-02", "close": 21.071, "volume": 6519.0}, {"date": "2022-06-03", "close": 21.071, "volume": null}, {"date": "2022-06-06", "close": 21.067, "volume": 1382.0}, {"date": "2022-06-07", "close": 20.8966, "volume": 1597.0}, {"date": "2022-06-08", "close": 20.9378, "volume": 3062.0}, {"date": "2022-06-09", "close": 21.1764, "volume": 1158.0}, {"date": "2022-06-10", "close": 20.7321, "volume": 1055.0}, {"date": "2022-06-13", "close": 20.7321, "volume": null}, {"date": "2022-06-14", "close": 20.6416, "volume": 1284.0}, {"date": "2022-06-15", "close": 21.308, "volume": 6212.0}, {"date": "2022-06-16", "close": 21.2915, "volume": 3109.0}, {"date": "2022-06-17", "close": 21.1435, "volume": 3199.0}, {"date": "2022-06-21", "close": 20.4524, "volume": 5635.0}, {"date": "2022-06-22", "close": 20.6005, "volume": 2190.0}, {"date": "2022-06-23", "close": 20.5676, "volume": 1897.0}, {"date": "2022-06-24", "close": 20.4853, "volume": 1631.0}, {"date": "2022-06-27", "close": 20.4853, "volume": null}, {"date": "2022-06-28", "close": 20.6087, "volume": 624.0}, {"date": "2022-06-29", "close": 20.6087, "volume": null}, {"date": "2022-06-30", "close": 20.8473, "volume": 1341.0}, {"date": "2022-07-01", "close": 20.8555, "volume": 2334.0}, {"date": "2022-07-05", "close": 20.5182, "volume": 532.0}, {"date": "2022-07-06", "close": 20.5182, "volume": null}, {"date": "2022-07-07", "close": 20.5182, "volume": 960.0}, {"date": "2022-07-08", "close": 20.5511, "volume": 9463.0}, {"date": "2022-07-11", "close": 20.2385, "volume": 5101.0}, {"date": "2022-07-12", "close": 20.3619, "volume": 19962.0}, {"date": "2022-07-13", "close": 20.4771, "volume": 2370.0}, {"date": "2022-07-14", "close": 20.2385, "volume": 1647.0}, {"date": "2022-07-15", "close": 20.6704, "volume": 1885.0}, {"date": "2022-07-18", "close": 20.5347, "volume": 1195.0}, {"date": "2022-07-19", "close": 20.7321, "volume": 4439.0}, {"date": "2022-07-20", "close": 20.4771, "volume": 3157.0}, {"date": "2022-07-21", "close": 20.4442, "volume": 2935.0}, {"date": "2022-07-22", "close": 20.2796, "volume": 2432.0}, {"date": "2022-07-25", "close": 20.8637, "volume": 3069.0}, {"date": "2022-07-26", "close": 20.8391, "volume": 1119.0}, {"date": "2022-07-27", "close": 20.8045, "volume": 3734.0}, {"date": "2022-07-28", "close": 20.403, "volume": 410.0}, {"date": "2022-07-29", "close": 20.4442, "volume": 633.0}, {"date": "2022-08-01", "close": 20.9707, "volume": 3103.0}, {"date": "2022-08-02", "close": 20.7897, "volume": 1237.0}, {"date": "2022-08-03", "close": 20.8884, "volume": 909.0}, {"date": "2022-08-04", "close": 20.802, "volume": 791.0}, {"date": "2022-08-05", "close": 20.9789, "volume": 1408.0}, {"date": "2022-08-08", "close": 21.1681, "volume": 3640.0}, {"date": "2022-08-09", "close": 20.691, "volume": 1929.0}, {"date": "2022-08-10", "close": 20.6005, "volume": 2639.0}, {"date": "2022-08-11", "close": 20.6087, "volume": 2870.0}, {"date": "2022-08-12", "close": 20.6334, "volume": 799.0}, {"date": "2022-08-15", "close": 20.691, "volume": 7123.0}, {"date": "2022-08-16", "close": 20.9378, "volume": 1698.0}, {"date": "2022-08-17", "close": 21.0892, "volume": 2865.0}, {"date": "2022-08-18", "close": 21.0447, "volume": 7044.0}, {"date": "2022-08-19", "close": 21.3903, "volume": 12561.0}, {"date": "2022-08-22", "close": 21.6618, "volume": 9229.0}, {"date": "2022-08-23", "close": 22.3281, "volume": 2239.0}, {"date": "2022-08-24", "close": 21.6782, "volume": 7158.0}, {"date": "2022-08-25", "close": 21.7605, "volume": 3067.0}, {"date": "2022-08-26", "close": 21.2093, "volume": 2103.0}, {"date": "2022-08-29", "close": 21.2257, "volume": 4819.0}, {"date": "2022-08-30", "close": 21.1393, "volume": 1487.0}, {"date": "2022-08-31", "close": 21.0036, "volume": 948.0}, {"date": "2022-09-01", "close": 21.0036, "volume": null}, {"date": "2022-09-02", "close": 21.0036, "volume": null}, {"date": "2022-09-06", "close": 20.7897, "volume": 1301.0}, {"date": "2022-09-07", "close": 20.9379, "volume": 2828.0}, {"date": "2022-09-08", "close": 21.2504, "volume": 1463.0}, {"date": "2022-09-09", "close": 20.8966, "volume": 2950.0}, {"date": "2022-09-12", "close": 20.7979, "volume": 2209.0}, {"date": "2022-09-13", "close": 20.8679, "volume": 3846.0}, {"date": "2022-09-14", "close": 20.6498, "volume": 4897.0}, {"date": "2022-09-15", "close": 20.7732, "volume": 2749.0}, {"date": "2022-09-16", "close": 21.7852, "volume": 22483.0}, {"date": "2022-09-19", "close": 21.1517, "volume": 2934.0}, {"date": "2022-09-20", "close": 21.1846, "volume": 8492.0}, {"date": "2022-09-21", "close": 21.5959, "volume": 4569.0}, {"date": "2022-09-22", "close": 21.5548, "volume": 4439.0}, {"date": "2022-09-23", "close": 21.3656, "volume": 3755.0}, {"date": "2022-09-26", "close": 21.3491, "volume": 3689.0}, {"date": "2022-09-27", "close": 21.8839, "volume": 6061.0}, {"date": "2022-09-28", "close": 21.2751, "volume": 6572.0}, {"date": "2022-09-29", "close": 20.9913, "volume": 3211.0}, {"date": "2022-09-30", "close": 21.0365, "volume": 3852.0}, {"date": "2022-10-03", "close": 21.1928, "volume": 3217.0}, {"date": "2022-10-04", "close": 21.1352, "volume": 1367.0}, {"date": "2022-10-05", "close": 21.1846, "volume": 1220.0}, {"date": "2022-10-06", "close": 21.3399, "volume": 751.0}, {"date": "2022-10-07", "close": 21.0036, "volume": 1861.0}, {"date": "2022-10-10", "close": 20.8144, "volume": 908.0}, {"date": "2022-10-11", "close": 20.8637, "volume": 3994.0}, {"date": "2022-10-12", "close": 20.6992, "volume": 19100.0}, {"date": "2022-10-13", "close": 20.8637, "volume": 13637.0}, {"date": "2022-10-14", "close": 21.1517, "volume": 3096.0}, {"date": "2022-10-17", "close": 21.0941, "volume": 1099.0}, {"date": "2022-10-18", "close": 21.1681, "volume": 1608.0}, {"date": "2022-10-19", "close": 20.9789, "volume": 661.0}, {"date": "2022-10-20", "close": 21.1352, "volume": 2176.0}, {"date": "2022-10-21", "close": 21.1023, "volume": 1968.0}, {"date": "2022-10-24", "close": 21.0549, "volume": 2756.0}, {"date": "2022-10-25", "close": 21.3903, "volume": 2074.0}, {"date": "2022-10-26", "close": 20.9049, "volume": 1460.0}, {"date": "2022-10-27", "close": 21.3903, "volume": 160.0}, {"date": "2022-10-28", "close": 21.2669, "volume": 3044.0}, {"date": "2022-10-31", "close": 21.4314, "volume": 1771.0}, {"date": "2022-11-01", "close": 21.4314, "volume": null}, {"date": "2022-11-02", "close": 21.3491, "volume": 1201.0}, {"date": "2022-11-03", "close": 21.5548, "volume": 1139.0}, {"date": "2022-11-04", "close": 21.7605, "volume": 2994.0}, {"date": "2022-11-07", "close": 21.4931, "volume": 599.0}, {"date": "2022-11-08", "close": 21.234, "volume": 1119.0}, {"date": "2022-11-09", "close": 20.8966, "volume": 8882.0}, {"date": "2022-11-10", "close": 21.1681, "volume": 2139.0}, {"date": "2022-11-11", "close": 21.1435, "volume": 2378.0}, {"date": "2022-11-14", "close": 21.0612, "volume": 1879.0}, {"date": "2022-11-15", "close": 21.1681, "volume": 6441.0}, {"date": "2022-11-16", "close": 21.1435, "volume": 6220.0}, {"date": "2022-11-17", "close": 21.0612, "volume": 3106.0}, {"date": "2022-11-18", "close": 21.1846, "volume": 6871.0}, {"date": "2022-11-21", "close": 21.0612, "volume": 1391.0}, {"date": "2022-11-22", "close": 20.9789, "volume": 4206.0}, {"date": "2022-11-23", "close": 20.9707, "volume": 3621.0}, {"date": "2022-11-25", "close": 21.1023, "volume": 985.0}, {"date": "2022-11-28", "close": 21.8839, "volume": 7013.0}, {"date": "2022-11-29", "close": 21.1229, "volume": 3496.0}, {"date": "2022-11-30", "close": 21.0283, "volume": 3360.0}, {"date": "2022-12-01", "close": 21.6737, "volume": 13858.0}, {"date": "2022-12-02", "close": 21.746, "volume": 9699.0}, {"date": "2022-12-05", "close": 21.0776, "volume": 21737.0}, {"date": "2022-12-06", "close": 21.1295, "volume": 6447.0}, {"date": "2022-12-07", "close": 21.069, "volume": 28098.0}, {"date": "2022-12-08", "close": 21.0517, "volume": 2705.0}, {"date": "2022-12-09", "close": 20.9221, "volume": 4826.0}, {"date": "2022-12-12", "close": 20.9913, "volume": 3460.0}, {"date": "2022-12-13", "close": 21.0174, "volume": 17018.0}, {"date": "2022-12-14", "close": 20.4989, "volume": 43671.0}, {"date": "2022-12-15", "close": 19.7387, "volume": 59475.0}, {"date": "2022-12-16", "close": 19.0217, "volume": 51470.0}, {"date": "2022-12-19", "close": 18.1579, "volume": 52577.0}, {"date": "2022-12-20", "close": 18.5898, "volume": 50976.0}, {"date": "2022-12-21", "close": 18.7798, "volume": 2033.0}, {"date": "2022-12-22", "close": 18.6071, "volume": 3095.0}, {"date": "2022-12-23", "close": 18.7626, "volume": 828.0}, {"date": "2022-12-27", "close": 19.1945, "volume": 1883.0}, {"date": "2022-12-28", "close": 19.4968, "volume": 12399.0}, {"date": "2022-12-29", "close": 19.6523, "volume": 27173.0}, {"date": "2022-12-30", "close": 19.5486, "volume": 34238.0}, {"date": "2023-01-03", "close": 19.2895, "volume": 6348.0}, {"date": "2023-01-04", "close": 19.4623, "volume": 3942.0}, {"date": "2023-01-05", "close": 19.0131, "volume": 4246.0}, {"date": "2023-01-06", "close": 18.7107, "volume": 4294.0}, {"date": "2023-01-09", "close": 18.944, "volume": 1631.0}, {"date": "2023-01-10", "close": 18.8489, "volume": 2230.0}, {"date": "2023-01-11", "close": 19.35, "volume": 1602.0}, {"date": "2023-01-12", "close": 19.5184, "volume": 3858.0}, {"date": "2023-01-13", "close": 19.6523, "volume": 2042.0}, {"date": "2023-01-17", "close": 19.8251, "volume": 15549.0}, {"date": "2023-01-18", "close": 19.2722, "volume": 7241.0}, {"date": "2023-01-19", "close": 19.35, "volume": 8049.0}, {"date": "2023-01-20", "close": 19.1858, "volume": 1324.0}, {"date": "2023-01-23", "close": 19.1858, "volume": null}, {"date": "2023-01-24", "close": 19.134, "volume": 915.0}, {"date": "2023-01-25", "close": 19.1495, "volume": 2331.0}, {"date": "2023-01-26", "close": 19.1081, "volume": 468.0}, {"date": "2023-01-27", "close": 19.1124, "volume": 1232.0}, {"date": "2023-01-30", "close": 19.1772, "volume": 1589.0}, {"date": "2023-01-31", "close": 19.2809, "volume": 4776.0}, {"date": "2023-02-01", "close": 19.3586, "volume": 2205.0}, {"date": "2023-02-02", "close": 19.6523, "volume": 1945.0}, {"date": "2023-02-03", "close": 20.4384, "volume": 17215.0}, {"date": "2023-02-06", "close": 20.3866, "volume": 4015.0}, {"date": "2023-02-07", "close": 20.2484, "volume": 12501.0}, {"date": "2023-02-08", "close": 19.6782, "volume": 8297.0}, {"date": "2023-02-09", "close": 19.851, "volume": 18821.0}, {"date": "2023-02-10", "close": 19.851, "volume": null}, {"date": "2023-02-13", "close": 19.6966, "volume": 1941.0}, {"date": "2023-02-14", "close": 19.8596, "volume": 4695.0}, {"date": "2023-02-15", "close": 20.1706, "volume": 12624.0}, {"date": "2023-02-16", "close": 19.7936, "volume": 2979.0}, {"date": "2023-02-17", "close": 19.8942, "volume": 7369.0}, {"date": "2023-02-21", "close": 19.9719, "volume": 9631.0}, {"date": "2023-02-22", "close": 19.8078, "volume": 3960.0}, {"date": "2023-02-23", "close": 19.8855, "volume": 901.0}, {"date": "2023-02-24", "close": 20.0488, "volume": 2342.0}, {"date": "2023-02-27", "close": 20.1015, "volume": 11154.0}, {"date": "2023-02-28", "close": 19.9806, "volume": 2475.0}, {"date": "2023-03-01", "close": 19.7214, "volume": 11522.0}, {"date": "2023-03-02", "close": 20.0324, "volume": 2351.0}, {"date": "2023-03-03", "close": 20.0238, "volume": 3726.0}, {"date": "2023-03-06", "close": 19.9547, "volume": 2429.0}, {"date": "2023-03-07", "close": 19.5227, "volume": 2522.0}, {"date": "2023-03-08", "close": 19.4968, "volume": 2335.0}, {"date": "2023-03-09", "close": 18.9958, "volume": 9675.0}, {"date": "2023-03-10", "close": 18.3912, "volume": 1566.0}, {"date": "2023-03-13", "close": 18.9267, "volume": 11788.0}, {"date": "2023-03-14", "close": 19.0735, "volume": 4693.0}, {"date": "2023-03-15", "close": 18.8317, "volume": 1895.0}, {"date": "2023-03-16", "close": 18.8565, "volume": 1890.0}, {"date": "2023-03-17", "close": 18.0283, "volume": 13837.0}, {"date": "2023-03-20", "close": 17.8987, "volume": 8255.0}, {"date": "2023-03-21", "close": 18.2443, "volume": 6787.0}, {"date": "2023-03-22", "close": 18.2097, "volume": 2902.0}, {"date": "2023-03-23", "close": 18.011, "volume": 972.0}, {"date": "2023-03-24", "close": 18.2702, "volume": 3138.0}, {"date": "2023-03-27", "close": 18.2615, "volume": 768.0}, {"date": "2023-03-28", "close": 18.1838, "volume": 1551.0}, {"date": "2023-03-29", "close": 17.8382, "volume": 3020.0}, {"date": "2023-03-30", "close": 17.8814, "volume": 2782.0}, {"date": "2023-03-31", "close": 17.8469, "volume": 2871.0}, {"date": "2023-04-03", "close": 18.011, "volume": 7004.0}, {"date": "2023-04-04", "close": 18.0283, "volume": 2035.0}, {"date": "2023-04-05", "close": 18.1086, "volume": 3410.0}, {"date": "2023-04-06", "close": 17.8555, "volume": 1899.0}, {"date": "2023-04-10", "close": 17.9678, "volume": 2931.0}, {"date": "2023-04-11", "close": 18.0801, "volume": 7045.0}, {"date": "2023-04-12", "close": 18.132, "volume": 5966.0}, {"date": "2023-04-13", "close": 18.4948, "volume": 1765.0}, {"date": "2023-04-14", "close": 18.4948, "volume": null}, {"date": "2023-04-17", "close": 18.3997, "volume": 1727.0}, {"date": "2023-04-18", "close": 18.3997, "volume": null}, {"date": "2023-04-19", "close": 18.1406, "volume": 1151.0}, {"date": "2023-04-20", "close": 18.0542, "volume": 1351.0}, {"date": "2023-04-21", "close": 17.8814, "volume": 521.0}, {"date": "2023-04-24", "close": 17.7735, "volume": 4167.0}, {"date": "2023-04-25", "close": 17.5964, "volume": 1250.0}, {"date": "2023-04-26", "close": 17.5359, "volume": 4084.0}, {"date": "2023-04-27", "close": 17.8296, "volume": 3613.0}, {"date": "2023-04-28", "close": 17.5618, "volume": 1601.0}, {"date": "2023-05-01", "close": 17.7087, "volume": 2378.0}, {"date": "2023-05-02", "close": 17.7519, "volume": 5733.0}, {"date": "2023-05-03", "close": 17.5964, "volume": 4287.0}, {"date": "2023-05-04", "close": 16.8189, "volume": 4294.0}, {"date": "2023-05-05", "close": 17.0262, "volume": 8725.0}, {"date": "2023-05-08", "close": 17.0176, "volume": 4512.0}, {"date": "2023-05-09", "close": 17.0608, "volume": 5524.0}, {"date": "2023-05-10", "close": 17.0694, "volume": 4654.0}, {"date": "2023-05-11", "close": 16.9571, "volume": 2123.0}, {"date": "2023-05-12", "close": 17.1903, "volume": 6551.0}, {"date": "2023-05-15", "close": 17.3891, "volume": 2774.0}, {"date": "2023-05-16", "close": 17.3977, "volume": 9230.0}, {"date": "2023-05-17", "close": 17.4582, "volume": 1253.0}, {"date": "2023-05-18", "close": 17.7087, "volume": 1324.0}, {"date": "2023-05-19", "close": 17.8728, "volume": 7558.0}, {"date": "2023-05-22", "close": 17.415, "volume": 1882.0}, {"date": "2023-05-23", "close": 17.6568, "volume": 2460.0}, {"date": "2023-05-24", "close": 17.5359, "volume": 6369.0}, {"date": "2023-05-25", "close": 17.3286, "volume": 8261.0}, {"date": "2023-05-26", "close": 17.7346, "volume": 7048.0}, {"date": "2023-05-30", "close": 18.1406, "volume": 2103.0}, {"date": "2023-05-31", "close": 17.7346, "volume": 4218.0}, {"date": "2023-06-01", "close": 17.9592, "volume": 1209.0}, {"date": "2023-06-02", "close": 18.4473, "volume": 2050.0}, {"date": "2023-06-05", "close": 18.3566, "volume": 2955.0}, {"date": "2023-06-06", "close": 18.5466, "volume": 1110.0}, {"date": "2023-06-07", "close": 18.8489, "volume": 1337.0}, {"date": "2023-06-08", "close": 18.6778, "volume": 4458.0}, {"date": "2023-06-09", "close": 18.6157, "volume": 786.0}, {"date": "2023-06-12", "close": 18.5725, "volume": 669.0}, {"date": "2023-06-13", "close": 18.6767, "volume": 336.0}, {"date": "2023-06-14", "close": 18.7885, "volume": 2320.0}, {"date": "2023-06-15", "close": 18.7453, "volume": 2833.0}, {"date": "2023-06-16", "close": 19.3068, "volume": 9307.0}, {"date": "2023-06-20", "close": 18.8749, "volume": 4129.0}, {"date": "2023-06-21", "close": 19.1513, "volume": 1798.0}, {"date": "2023-06-22", "close": 18.7885, "volume": 693.0}, {"date": "2023-06-23", "close": 18.9655, "volume": 3073.0}, {"date": "2023-06-26", "close": 18.9612, "volume": 1143.0}, {"date": "2023-06-27", "close": 18.823, "volume": 3039.0}, {"date": "2023-06-28", "close": 18.5811, "volume": 7939.0}, {"date": "2023-06-29", "close": 18.918, "volume": 8468.0}, {"date": "2023-06-30", "close": 18.823, "volume": 982.0}, {"date": "2023-07-03", "close": 19.0044, "volume": 441.0}, {"date": "2023-07-05", "close": 19.0044, "volume": 4750.0}, {"date": "2023-07-06", "close": 19.1686, "volume": 5863.0}, {"date": "2023-07-07", "close": 18.8576, "volume": 765.0}, {"date": "2023-07-10", "close": 18.6848, "volume": 3312.0}, {"date": "2023-07-11", "close": 18.6157, "volume": 2578.0}, {"date": "2023-07-12", "close": 18.3652, "volume": 6301.0}, {"date": "2023-07-13", "close": 18.3738, "volume": 22277.0}, {"date": "2023-07-14", "close": 18.6589, "volume": 12126.0}, {"date": "2023-07-17", "close": 18.3738, "volume": 4460.0}, {"date": "2023-07-18", "close": 18.4861, "volume": 4847.0}, {"date": "2023-07-19", "close": 18.7539, "volume": 4583.0}, {"date": "2023-07-20", "close": 18.6243, "volume": 7027.0}, {"date": "2023-07-21", "close": 18.5811, "volume": 5075.0}, {"date": "2023-07-24", "close": 18.6416, "volume": 6551.0}, {"date": "2023-07-25", "close": 18.4861, "volume": 4912.0}, {"date": "2023-07-26", "close": 18.4689, "volume": 8598.0}, {"date": "2023-07-27", "close": 18.3738, "volume": 9373.0}, {"date": "2023-07-28", "close": 18.3997, "volume": 5657.0}, {"date": "2023-07-31", "close": 18.3134, "volume": 3998.0}, {"date": "2023-08-01", "close": 18.2874, "volume": 6384.0}, {"date": "2023-08-02", "close": 18.0292, "volume": 2990.0}, {"date": "2023-08-03", "close": 18.1492, "volume": 10399.0}, {"date": "2023-08-04", "close": 18.2995, "volume": 2436.0}, {"date": "2023-08-07", "close": 18.2356, "volume": 3675.0}, {"date": "2023-08-08", "close": 18.1924, "volume": 2355.0}, {"date": "2023-08-09", "close": 17.8123, "volume": 4548.0}, {"date": "2023-08-10", "close": 17.9246, "volume": 7268.0}, {"date": "2023-08-11", "close": 17.8037, "volume": 8146.0}, {"date": "2023-08-14", "close": 17.6655, "volume": 2556.0}, {"date": "2023-08-15", "close": 17.4668, "volume": 3453.0}, {"date": "2023-08-16", "close": 17.3286, "volume": 3774.0}, {"date": "2023-08-17", "close": 17.6309, "volume": 5980.0}, {"date": "2023-08-18", "close": 17.6741, "volume": 5646.0}, {"date": "2023-08-21", "close": 17.2768, "volume": 4025.0}, {"date": "2023-08-22", "close": 17.1989, "volume": 5062.0}, {"date": "2023-08-23", "close": 16.7239, "volume": 2877.0}, {"date": "2023-08-24", "close": 16.8708, "volume": 1692.0}, {"date": "2023-08-25", "close": 17.104, "volume": 3888.0}, {"date": "2023-08-28", "close": 17.1126, "volume": 1451.0}, {"date": "2023-08-29", "close": 16.8189, "volume": 5855.0}, {"date": "2023-08-30", "close": 16.8448, "volume": 1484.0}, {"date": "2023-08-31", "close": 16.577, "volume": 3218.0}, {"date": "2023-09-01", "close": 16.7153, "volume": 10283.0}, {"date": "2023-09-05", "close": 16.6893, "volume": 2605.0}, {"date": "2023-09-06", "close": 16.5166, "volume": 3188.0}, {"date": "2023-09-07", "close": 16.4216, "volume": 3591.0}, {"date": "2023-09-08", "close": 16.4129, "volume": 1726.0}, {"date": "2023-09-11", "close": 16.5166, "volume": 6163.0}, {"date": "2023-09-12", "close": 16.4129, "volume": 3548.0}, {"date": "2023-09-13", "close": 16.197, "volume": 9020.0}, {"date": "2023-09-14", "close": 16.2833, "volume": 7533.0}, {"date": "2023-09-15", "close": 17.1213, "volume": 28848.0}, {"date": "2023-09-18", "close": 16.5252, "volume": 7486.0}, {"date": "2023-09-19", "close": 16.387, "volume": 4420.0}, {"date": "2023-09-20", "close": 16.4129, "volume": 1491.0}, {"date": "2023-09-21", "close": 16.2488, "volume": 4972.0}, {"date": "2023-09-22", "close": 16.197, "volume": 2282.0}, {"date": "2023-09-25", "close": 15.5491, "volume": 27885.0}, {"date": "2023-09-26", "close": 15.6614, "volume": 8438.0}, {"date": "2023-09-27", "close": 15.2899, "volume": 4423.0}, {"date": "2023-09-28", "close": 15.6182, "volume": 6450.0}, {"date": "2023-09-29", "close": 15.7218, "volume": 4140.0}, {"date": "2023-10-02", "close": 15.5577, "volume": 5156.0}, {"date": "2023-10-03", "close": 15.5664, "volume": 4451.0}, {"date": "2023-10-04", "close": 15.5491, "volume": 1407.0}, {"date": "2023-10-05", "close": 15.3763, "volume": 4687.0}, {"date": "2023-10-06", "close": 15.5664, "volume": 1166.0}, {"date": "2023-10-09", "close": 15.3072, "volume": 260.0}, {"date": "2023-10-10", "close": 15.575, "volume": 2525.0}, {"date": "2023-10-11", "close": 15.6355, "volume": 2048.0}, {"date": "2023-10-12", "close": 15.7305, "volume": 4960.0}, {"date": "2023-10-13", "close": 15.7305, "volume": null}, {"date": "2023-10-16", "close": 15.4541, "volume": 4348.0}, {"date": "2023-10-17", "close": 15.5491, "volume": 4949.0}, {"date": "2023-10-18", "close": 15.1431, "volume": 2086.0}, {"date": "2023-10-19", "close": 15.1172, "volume": 3670.0}, {"date": "2023-10-20", "close": 15.1172, "volume": 2395.0}, {"date": "2023-10-23", "close": 15.1172, "volume": 11225.0}, {"date": "2023-10-24", "close": 14.9098, "volume": 3790.0}, {"date": "2023-10-25", "close": 14.3397, "volume": 8345.0}, {"date": "2023-10-26", "close": 14.5384, "volume": 5232.0}, {"date": "2023-10-27", "close": 14.4347, "volume": 3271.0}, {"date": "2023-10-30", "close": 14.5125, "volume": 11907.0}, {"date": "2023-10-31", "close": 14.426, "volume": 3325.0}, {"date": "2023-11-01", "close": 14.6852, "volume": 2122.0}, {"date": "2023-11-02", "close": 14.6811, "volume": 4171.0}, {"date": "2023-11-03", "close": 15.169, "volume": 6060.0}, {"date": "2023-11-06", "close": 15.3504, "volume": 1664.0}, {"date": "2023-11-07", "close": 15.1172, "volume": 1305.0}, {"date": "2023-11-08", "close": 15.2899, "volume": 1058.0}, {"date": "2023-11-09", "close": 16.3524, "volume": 3039.0}, {"date": "2023-11-10", "close": 16.3524, "volume": 424.0}, {"date": "2023-11-13", "close": 15.981, "volume": 2169.0}, {"date": "2023-11-14", "close": 16.197, "volume": 3946.0}, {"date": "2023-11-15", "close": 16.3093, "volume": 1753.0}, {"date": "2023-11-16", "close": 16.1107, "volume": 3113.0}, {"date": "2023-11-17", "close": 16.4129, "volume": 857.0}, {"date": "2023-11-20", "close": 16.6326, "volume": 3055.0}, {"date": "2023-11-21", "close": 16.8448, "volume": 4753.0}, {"date": "2023-11-22", "close": 16.6462, "volume": 761.0}, {"date": "2023-11-24", "close": 16.9744, "volume": 1371.0}, {"date": "2023-11-27", "close": 16.7585, "volume": 8133.0}, {"date": "2023-11-28", "close": 17.146, "volume": 2268.0}, {"date": "2023-11-29", "close": 16.9312, "volume": 2096.0}, {"date": "2023-11-30", "close": 17.3469, "volume": 3450.0}, {"date": "2023-12-01", "close": 17.3696, "volume": 4097.0}, {"date": "2023-12-04", "close": 18.1405, "volume": 1099.0}, {"date": "2023-12-05", "close": 17.4875, "volume": 1725.0}, {"date": "2023-12-06", "close": 17.7778, "volume": 2166.0}, {"date": "2023-12-07", "close": 17.9138, "volume": 2676.0}, {"date": "2023-12-08", "close": 18.6848, "volume": 5903.0}, {"date": "2023-12-11", "close": 18.3583, "volume": 6335.0}, {"date": "2023-12-12", "close": 17.5964, "volume": 2265.0}, {"date": "2023-12-13", "close": 17.5964, "volume": 1368.0}, {"date": "2023-12-14", "close": 17.5057, "volume": 19457.0}, {"date": "2023-12-15", "close": 17.8685, "volume": 6848.0}, {"date": "2023-12-18", "close": 17.4875, "volume": 4714.0}, {"date": "2023-12-19", "close": 17.8503, "volume": 3567.0}, {"date": "2023-12-20", "close": 17.8413, "volume": 3991.0}, {"date": "2023-12-21", "close": 17.4102, "volume": 4472.0}, {"date": "2023-12-22", "close": 17.8141, "volume": 6483.0}, {"date": "2023-12-26", "close": 17.8141, "volume": 2983.0}, {"date": "2023-12-27", "close": 17.5692, "volume": 2226.0}, {"date": "2023-12-28", "close": 17.5601, "volume": 5118.0}, {"date": "2023-12-29", "close": 17.9547, "volume": 1990.0}, {"date": "2024-01-02", "close": 17.9229, "volume": 2102.0}, {"date": "2024-01-03", "close": 17.6054, "volume": 5009.0}, {"date": "2024-01-04", "close": 17.8594, "volume": 3355.0}, {"date": "2024-01-05", "close": 17.9819, "volume": 1631.0}, {"date": "2024-01-08", "close": 18.1769, "volume": 4449.0}, {"date": "2024-01-09", "close": 18.3492, "volume": 4757.0}, {"date": "2024-01-10", "close": 18.3311, "volume": 11725.0}, {"date": "2024-01-11", "close": 17.7959, "volume": 15261.0}, {"date": "2024-01-12", "close": 17.9592, "volume": 2101.0}, {"date": "2024-01-16", "close": 18.3311, "volume": 2095.0}, {"date": "2024-01-17", "close": 18.4717, "volume": 2033.0}, {"date": "2024-01-18", "close": 18.6449, "volume": 2468.0}, {"date": "2024-01-19", "close": 18.5397, "volume": 1971.0}, {"date": "2024-01-22", "close": 18.4762, "volume": 1204.0}, {"date": "2024-01-23", "close": 18.4943, "volume": 3432.0}, {"date": "2024-01-24", "close": 18.4762, "volume": 722.0}, {"date": "2024-01-25", "close": 19.7551, "volume": 2649.0}, {"date": "2024-01-26", "close": 19.1156, "volume": 1114.0}, {"date": "2024-01-29", "close": 19.4829, "volume": 363.0}, {"date": "2024-01-30", "close": 19.4829, "volume": null}, {"date": "2024-01-31", "close": 19.1927, "volume": 5837.0}, {"date": "2024-02-01", "close": 19.3361, "volume": 977.0}, {"date": "2024-02-02", "close": 19.0476, "volume": 2115.0}, {"date": "2024-02-05", "close": 19.0567, "volume": 3710.0}, {"date": "2024-02-06", "close": 18.1587, "volume": 11001.0}, {"date": "2024-02-07", "close": 17.3424, "volume": 6353.0}, {"date": "2024-02-08", "close": 18.0227, "volume": 4315.0}, {"date": "2024-02-09", "close": 18.1769, "volume": 790.0}, {"date": "2024-02-12", "close": 18.4308, "volume": 4300.0}, {"date": "2024-02-13", "close": 17.9501, "volume": 3228.0}, {"date": "2024-02-14", "close": 18.2766, "volume": 843.0}, {"date": "2024-02-15", "close": 17.8413, "volume": 1611.0}, {"date": "2024-02-16", "close": 18.0142, "volume": 940.0}, {"date": "2024-02-20", "close": 17.3696, "volume": 1890.0}, {"date": "2024-02-21", "close": 17.7279, "volume": 1002.0}, {"date": "2024-02-22", "close": 17.7778, "volume": 1442.0}, {"date": "2024-02-23", "close": 17.7687, "volume": 1852.0}, {"date": "2024-02-26", "close": 18.322, "volume": 8883.0}, {"date": "2024-02-27", "close": 18.068, "volume": 8039.0}, {"date": "2024-02-28", "close": 17.9592, "volume": 6273.0}, {"date": "2024-02-29", "close": 17.6236, "volume": 3434.0}, {"date": "2024-03-01", "close": 17.5964, "volume": 5375.0}, {"date": "2024-03-04", "close": 17.805, "volume": 424.0}, {"date": "2024-03-05", "close": 17.805, "volume": null}, {"date": "2024-03-06", "close": 18.1587, "volume": 4840.0}, {"date": "2024-03-07", "close": 18.3492, "volume": 7821.0}, {"date": "2024-03-08", "close": 18.3039, "volume": 2612.0}, {"date": "2024-03-11", "close": 18.3265, "volume": 1407.0}, {"date": "2024-03-12", "close": 17.6871, "volume": 7339.0}, {"date": "2024-03-13", "close": 17.5057, "volume": 17709.0}, {"date": "2024-03-14", "close": 16.9615, "volume": 24394.0}, {"date": "2024-03-15", "close": 17.1429, "volume": 2547.0}, {"date": "2024-03-18", "close": 17.4603, "volume": 2138.0}, {"date": "2024-03-19", "close": 17.4966, "volume": 3876.0}, {"date": "2024-03-20", "close": 17.4966, "volume": null}, {"date": "2024-03-21", "close": 17.415, "volume": 1904.0}, {"date": "2024-03-22", "close": 17.4331, "volume": 2218.0}, {"date": "2024-03-25", "close": 17.2789, "volume": 1078.0}, {"date": "2024-03-26", "close": 17.4878, "volume": 4449.0}, {"date": "2024-03-27", "close": 17.7778, "volume": 4433.0}, {"date": "2024-03-28", "close": 17.4875, "volume": 1612.0}, {"date": "2024-04-01", "close": 17.4785, "volume": 3580.0}, {"date": "2024-04-02", "close": 17.6236, "volume": 1157.0}, {"date": "2024-04-03", "close": 17.7732, "volume": 1316.0}, {"date": "2024-04-04", "close": 17.4966, "volume": 2640.0}, {"date": "2024-04-05", "close": 17.2336, "volume": 3133.0}, {"date": "2024-04-08", "close": 17.2789, "volume": 1827.0}, {"date": "2024-04-09", "close": 17.4603, "volume": 2690.0}, {"date": "2024-04-10", "close": 17.4875, "volume": 4657.0}, {"date": "2024-04-11", "close": 17.4875, "volume": null}, {"date": "2024-04-12", "close": 17.5238, "volume": 886.0}, {"date": "2024-04-15", "close": 17.9137, "volume": 3330.0}, {"date": "2024-04-16", "close": 17.8684, "volume": 1810.0}, {"date": "2024-04-17", "close": 17.4603, "volume": 4753.0}, {"date": "2024-04-18", "close": 17.2336, "volume": 1891.0}, {"date": "2024-04-19", "close": 17.2336, "volume": 704.0}, {"date": "2024-04-22", "close": 17.2608, "volume": 5278.0}, {"date": "2024-04-23", "close": 17.4422, "volume": 280.0}, {"date": "2024-04-24", "close": 17.4059, "volume": 5376.0}, {"date": "2024-04-25", "close": 17.2336, "volume": 327.0}, {"date": "2024-04-26", "close": 17.2336, "volume": null}, {"date": "2024-04-29", "close": 16.7347, "volume": 3298.0}, {"date": "2024-04-30", "close": 16.3265, "volume": 8497.0}, {"date": "2024-05-01", "close": 16.5533, "volume": 8292.0}, {"date": "2024-05-02", "close": 16.7755, "volume": 1358.0}, {"date": "2024-05-03", "close": 16.8889, "volume": 2238.0}, {"date": "2024-05-06", "close": 17.0522, "volume": 2042.0}, {"date": "2024-05-07", "close": 17.0703, "volume": 4764.0}, {"date": "2024-05-08", "close": 17.2154, "volume": 3733.0}, {"date": "2024-05-09", "close": 17.6236, "volume": 2481.0}, {"date": "2024-05-10", "close": 17.5556, "volume": 1308.0}, {"date": "2024-05-13", "close": 17.4603, "volume": 8150.0}, {"date": "2024-05-14", "close": 17.3098, "volume": 1019.0}, {"date": "2024-05-15", "close": 17.5057, "volume": 2153.0}, {"date": "2024-05-16", "close": 17.3379, "volume": 3035.0}, {"date": "2024-05-17", "close": 17.1429, "volume": 3343.0}, {"date": "2024-05-20", "close": 17.3243, "volume": 7117.0}, {"date": "2024-05-21", "close": 17.4603, "volume": 5378.0}, {"date": "2024-05-22", "close": 17.6871, "volume": 3183.0}, {"date": "2024-05-23", "close": 17.1429, "volume": 8961.0}, {"date": "2024-05-24", "close": 17.6417, "volume": 6840.0}, {"date": "2024-05-28", "close": 17.6871, "volume": 2818.0}, {"date": "2024-05-29", "close": 17.3878, "volume": 3804.0}, {"date": "2024-05-30", "close": 17.542, "volume": 831.0}, {"date": "2024-05-31", "close": 17.6599, "volume": 1155.0}, {"date": "2024-06-03", "close": 17.8685, "volume": 1885.0}, {"date": "2024-06-04", "close": 17.9955, "volume": 1222.0}, {"date": "2024-06-05", "close": 17.5601, "volume": 3307.0}, {"date": "2024-06-06", "close": 17.8594, "volume": 1951.0}, {"date": "2024-06-07", "close": 17.4603, "volume": 713.0}, {"date": "2024-06-10", "close": 17.2789, "volume": 623.0}, {"date": "2024-06-11", "close": 17.3333, "volume": 1102.0}, {"date": "2024-06-12", "close": 17.551, "volume": 1805.0}, {"date": "2024-06-13", "close": 17.3923, "volume": 4248.0}, {"date": "2024-06-14", "close": 17.2517, "volume": 369.0}, {"date": "2024-06-17", "close": 17.2518, "volume": 8425.0}, {"date": "2024-06-18", "close": 17.5057, "volume": 2631.0}, {"date": "2024-06-20", "close": 17.3696, "volume": 364.0}, {"date": "2024-06-21", "close": 17.6508, "volume": 3678.0}, {"date": "2024-06-24", "close": 17.4603, "volume": 3699.0}, {"date": "2024-06-25", "close": 17.4603, "volume": 6219.0}, {"date": "2024-06-26", "close": 17.6508, "volume": 1147.0}, {"date": "2024-06-27", "close": 17.6508, "volume": null}, {"date": "2024-06-28", "close": 17.415, "volume": 6198.0}, {"date": "2024-07-01", "close": 17.7778, "volume": 3411.0}, {"date": "2024-07-02", "close": 17.5147, "volume": 785.0}, {"date": "2024-07-03", "close": 17.5147, "volume": null}, {"date": "2024-07-05", "close": 17.3696, "volume": 459.0}, {"date": "2024-07-08", "close": 17.8866, "volume": 2055.0}, {"date": "2024-07-09", "close": 17.6871, "volume": 5655.0}, {"date": "2024-07-10", "close": 17.619, "volume": 7773.0}, {"date": "2024-07-11", "close": 17.6417, "volume": 5389.0}, {"date": "2024-07-12", "close": 17.3464, "volume": 5356.0}, {"date": "2024-07-15", "close": 17.6871, "volume": 5755.0}, {"date": "2024-07-16", "close": 18.0862, "volume": 3418.0}, {"date": "2024-07-17", "close": 18.585, "volume": 7189.0}, {"date": "2024-07-18", "close": 17.9229, "volume": 1870.0}, {"date": "2024-07-19", "close": 17.941, "volume": 977.0}, {"date": "2024-07-22", "close": 17.8776, "volume": 986.0}, {"date": "2024-07-23", "close": 18.2812, "volume": 886.0}, {"date": "2024-07-24", "close": 18.2313, "volume": 482.0}, {"date": "2024-07-25", "close": 18.5941, "volume": 9689.0}, {"date": "2024-07-26", "close": 18.7075, "volume": 9701.0}, {"date": "2024-07-29", "close": 18.5941, "volume": 3643.0}, {"date": "2024-07-30", "close": 18.2132, "volume": 658.0}, {"date": "2024-07-31", "close": 18.059, "volume": 1123.0}, {"date": "2024-08-01", "close": 18.1859, "volume": 1735.0}, {"date": "2024-08-02", "close": 18.0952, "volume": 2668.0}, {"date": "2024-08-05", "close": 18.1406, "volume": 1760.0}, {"date": "2024-08-06", "close": 18.1406, "volume": null}, {"date": "2024-08-07", "close": 17.8231, "volume": 203.0}, {"date": "2024-08-08", "close": 17.7052, "volume": 2270.0}, {"date": "2024-08-09", "close": 17.8503, "volume": 1860.0}, {"date": "2024-08-12", "close": 17.7324, "volume": 1628.0}, {"date": "2024-08-13", "close": 17.7324, "volume": null}, {"date": "2024-08-14", "close": 17.7324, "volume": null}, {"date": "2024-08-15", "close": 17.9048, "volume": 386.0}, {"date": "2024-08-16", "close": 17.9048, "volume": null}, {"date": "2024-08-19", "close": 18.7664, "volume": 11480.0}, {"date": "2024-08-20", "close": 18.6848, "volume": 1097.0}, {"date": "2024-08-21", "close": 17.9229, "volume": 1712.0}, {"date": "2024-08-22", "close": 18.1859, "volume": 2573.0}, {"date": "2024-08-23", "close": 18.3129, "volume": 2541.0}, {"date": "2024-08-26", "close": 18.3129, "volume": null}, {"date": "2024-08-27", "close": 18.1859, "volume": 1087.0}, {"date": "2024-08-28", "close": 18.1859, "volume": null}, {"date": "2024-08-29", "close": 18.3673, "volume": 1274.0}, {"date": "2024-08-30", "close": 18.3673, "volume": 731.0}, {"date": "2024-09-03", "close": 19.0476, "volume": 7248.0}, {"date": "2024-09-04", "close": 19.1247, "volume": 8199.0}, {"date": "2024-09-05", "close": 19.0204, "volume": 1369.0}, {"date": "2024-09-06", "close": 19.0204, "volume": null}, {"date": "2024-09-09", "close": 18.7302, "volume": 4113.0}, {"date": "2024-09-10", "close": 18.5034, "volume": 1907.0}, {"date": "2024-09-11", "close": 18.1497, "volume": 1145.0}, {"date": "2024-09-12", "close": 18.9388, "volume": 813.0}, {"date": "2024-09-13", "close": 18.3311, "volume": 1048.0}, {"date": "2024-09-16", "close": 18.3311, "volume": null}, {"date": "2024-09-17", "close": 18.1406, "volume": 2164.0}, {"date": "2024-09-18", "close": 17.9773, "volume": 2625.0}, {"date": "2024-09-19", "close": 18.5381, "volume": 1413.0}, {"date": "2024-09-20", "close": 18.8481, "volume": 12451.0}, {"date": "2024-09-23", "close": 18.6395, "volume": 1008.0}, {"date": "2024-09-24", "close": 18.6395, "volume": null}, {"date": "2024-09-25", "close": 18.322, "volume": 970.0}, {"date": "2024-09-26", "close": 18.6485, "volume": 1631.0}, {"date": "2024-09-27", "close": 18.6395, "volume": 1572.0}, {"date": "2024-09-30", "close": 18.3129, "volume": 6016.0}, {"date": "2024-10-01", "close": 18.3673, "volume": 2636.0}, {"date": "2024-10-02", "close": 18.1406, "volume": 813.0}, {"date": "2024-10-03", "close": 18.5941, "volume": 1014.0}, {"date": "2024-10-04", "close": 18.1497, "volume": 1031.0}, {"date": "2024-10-07", "close": 18.1497, "volume": 946.0}, {"date": "2024-10-08", "close": 18.1497, "volume": null}, {"date": "2024-10-09", "close": 18.1315, "volume": 2359.0}, {"date": "2024-10-10", "close": 18.3673, "volume": 1850.0}, {"date": "2024-10-11", "close": 18.585, "volume": 1197.0}, {"date": "2024-10-14", "close": 18.5669, "volume": 2636.0}, {"date": "2024-10-15", "close": 18.2494, "volume": 1816.0}, {"date": "2024-10-16", "close": 18.1406, "volume": 2545.0}, {"date": "2024-10-17", "close": 18.4943, "volume": 2591.0}, {"date": "2024-10-18", "close": 18.3673, "volume": 1263.0}, {"date": "2024-10-21", "close": 18.4036, "volume": 1170.0}, {"date": "2024-10-22", "close": 18.3855, "volume": 617.0}, {"date": "2024-10-23", "close": 18.5488, "volume": 1508.0}, {"date": "2024-10-24", "close": 18.5488, "volume": null}, {"date": "2024-10-25", "close": 18.3628, "volume": 215.0}, {"date": "2024-10-28", "close": 18.1859, "volume": 707.0}, {"date": "2024-10-29", "close": 18.1859, "volume": null}, {"date": "2024-10-30", "close": 18.1769, "volume": 1017.0}, {"date": "2024-10-31", "close": 19.0658, "volume": 3683.0}, {"date": "2024-11-01", "close": 19.229, "volume": 312.0}, {"date": "2024-11-04", "close": 19.22, "volume": 997.0}, {"date": "2024-11-05", "close": 18.8299, "volume": 763.0}, {"date": "2024-11-06", "close": 19.4331, "volume": 6151.0}, {"date": "2024-11-07", "close": 19.415, "volume": 658.0}, {"date": "2024-11-08", "close": 19.9547, "volume": 2225.0}, {"date": "2024-11-11", "close": 20.1361, "volume": 397.0}, {"date": "2024-11-12", "close": 20.4807, "volume": 1663.0}, {"date": "2024-11-13", "close": 20.0, "volume": 1008.0}, {"date": "2024-11-14", "close": 20.0045, "volume": 361.0}, {"date": "2024-11-15", "close": 20.0045, "volume": null}, {"date": "2024-11-18", "close": 19.9819, "volume": 3724.0}, {"date": "2024-11-19", "close": 21.0431, "volume": 2781.0}, {"date": "2024-11-20", "close": 20.8617, "volume": 949.0}, {"date": "2024-11-21", "close": 20.6712, "volume": 262.0}, {"date": "2024-11-22", "close": 21.0159, "volume": 819.0}, {"date": "2024-11-25", "close": 21.0612, "volume": 4182.0}, {"date": "2024-11-26", "close": 21.8685, "volume": 56665.0}, {"date": "2024-11-27", "close": 22.0045, "volume": 7844.0}, {"date": "2024-11-29", "close": 22.6213, "volume": 7715.0}, {"date": "2024-12-02", "close": 23.0095, "volume": 5696.0}, {"date": "2024-12-03", "close": 23.3143, "volume": 13857.0}, {"date": "2024-12-04", "close": 22.8571, "volume": 32235.0}, {"date": "2024-12-05", "close": 22.9524, "volume": 3361.0}, {"date": "2024-12-06", "close": 22.9143, "volume": 8136.0}, {"date": "2024-12-09", "close": 22.8571, "volume": 12345.0}, {"date": "2024-12-10", "close": 22.819, "volume": 3507.0}, {"date": "2024-12-11", "close": 23.0476, "volume": 5375.0}, {"date": "2024-12-12", "close": 22.9429, "volume": 5116.0}, {"date": "2024-12-13", "close": 22.3905, "volume": 2100.0}, {"date": "2024-12-16", "close": 23.0667, "volume": 4183.0}, {"date": "2024-12-17", "close": 22.981, "volume": 2030.0}, {"date": "2024-12-18", "close": 22.4, "volume": 8822.0}, {"date": "2024-12-19", "close": 23.0667, "volume": 3211.0}, {"date": "2024-12-20", "close": 23.2095, "volume": 7540.0}, {"date": "2024-12-23", "close": 23.1238, "volume": 2335.0}, {"date": "2024-12-24", "close": 23.4286, "volume": 2663.0}, {"date": "2024-12-26", "close": 22.919, "volume": 1592.0}, {"date": "2024-12-27", "close": 23.0619, "volume": 2617.0}, {"date": "2024-12-30", "close": 22.9143, "volume": 4469.0}, {"date": "2024-12-31", "close": 22.8667, "volume": 2073.0}, {"date": "2025-01-02", "close": 22.8571, "volume": 14582.0}, {"date": "2025-01-03", "close": 22.8762, "volume": 2095.0}, {"date": "2025-01-06", "close": 22.6762, "volume": 1868.0}, {"date": "2025-01-07", "close": 22.4143, "volume": 8860.0}, {"date": "2025-01-08", "close": 21.9048, "volume": 4084.0}, {"date": "2025-01-10", "close": 21.8286, "volume": 10683.0}, {"date": "2025-01-13", "close": 22.4333, "volume": 1979.0}, {"date": "2025-01-14", "close": 22.0, "volume": 3683.0}, {"date": "2025-01-15", "close": 21.9495, "volume": 1870.0}, {"date": "2025-01-16", "close": 23.3238, "volume": 2550.0}, {"date": "2025-01-17", "close": 22.8571, "volume": 4327.0}, {"date": "2025-01-21", "close": 23.3524, "volume": 8742.0}, {"date": "2025-01-22", "close": 23.0667, "volume": 4452.0}, {"date": "2025-01-23", "close": 23.8, "volume": 9494.0}, {"date": "2025-01-24", "close": 23.781, "volume": 5692.0}, {"date": "2025-01-27", "close": 23.0476, "volume": 2824.0}, {"date": "2025-01-28", "close": 22.4714, "volume": 2025.0}, {"date": "2025-01-29", "close": 22.1544, "volume": 1723.0}, {"date": "2025-01-30", "close": 23.2476, "volume": 1644.0}, {"date": "2025-01-31", "close": 23.1524, "volume": 982.0}, {"date": "2025-02-03", "close": 22.7619, "volume": 3781.0}, {"date": "2025-02-04", "close": 22.6095, "volume": 2262.0}, {"date": "2025-02-05", "close": 23.0286, "volume": 4077.0}, {"date": "2025-02-06", "close": 23.7619, "volume": 4896.0}, {"date": "2025-02-07", "close": 23.1048, "volume": 3275.0}, {"date": "2025-02-10", "close": 23.581, "volume": 40483.0}, {"date": "2025-02-11", "close": 23.7429, "volume": 3263.0}, {"date": "2025-02-12", "close": 23.9333, "volume": 21092.0}, {"date": "2025-02-13", "close": 24.2857, "volume": 22658.0}, {"date": "2025-02-14", "close": 24.5143, "volume": 11210.0}, {"date": "2025-02-18", "close": 23.981, "volume": 15094.0}, {"date": "2025-02-19", "close": 24.4875, "volume": 15100.0}, {"date": "2025-02-20", "close": 24.1333, "volume": 14663.0}, {"date": "2025-02-21", "close": 22.9619, "volume": 20504.0}, {"date": "2025-02-24", "close": 22.3333, "volume": 14346.0}, {"date": "2025-02-25", "close": 22.1048, "volume": 7887.0}, {"date": "2025-02-26", "close": 22.5619, "volume": 16760.0}, {"date": "2025-02-27", "close": 22.9143, "volume": 6823.0}, {"date": "2025-02-28", "close": 23.0, "volume": 7741.0}, {"date": "2025-03-03", "close": 22.7238, "volume": 10077.0}, {"date": "2025-03-04", "close": 22.0095, "volume": 18182.0}, {"date": "2025-03-05", "close": 22.0952, "volume": 16541.0}, {"date": "2025-03-06", "close": 22.0476, "volume": 7384.0}, {"date": "2025-03-07", "close": 22.1238, "volume": 7881.0}, {"date": "2025-03-10", "close": 22.4095, "volume": 34687.0}, {"date": "2025-03-11", "close": 22.981, "volume": 20013.0}, {"date": "2025-03-12", "close": 23.2857, "volume": 25605.0}, {"date": "2025-03-13", "close": 23.2095, "volume": 9664.0}, {"date": "2025-03-14", "close": 23.5429, "volume": 6184.0}, {"date": "2025-03-17", "close": 23.781, "volume": 12900.0}, {"date": "2025-03-18", "close": 23.6381, "volume": 7653.0}, {"date": "2025-03-19", "close": 24.7714, "volume": 64480.0}, {"date": "2025-03-20", "close": 26.2381, "volume": 64104.0}, {"date": "2025-03-21", "close": 26.0, "volume": 44597.0}, {"date": "2025-03-24", "close": 25.8476, "volume": 54366.0}, {"date": "2025-03-25", "close": 25.8381, "volume": 53403.0}, {"date": "2025-03-26", "close": 25.8762, "volume": 16224.0}, {"date": "2025-03-27", "close": 26.1905, "volume": 20646.0}, {"date": "2025-03-28", "close": 25.819, "volume": 20434.0}, {"date": "2025-03-31", "close": 25.9429, "volume": 24086.0}, {"date": "2025-04-01", "close": 25.8667, "volume": 16094.0}, {"date": "2025-04-02", "close": 26.0857, "volume": 17388.0}, {"date": "2025-04-03", "close": 25.981, "volume": 23953.0}, {"date": "2025-04-04", "close": 25.7667, "volume": 20950.0}, {"date": "2025-04-07", "close": 25.8571, "volume": 28921.0}, {"date": "2025-04-08", "close": 25.7143, "volume": 25763.0}, {"date": "2025-04-09", "close": 26.8095, "volume": 63276.0}, {"date": "2025-04-10", "close": 26.1048, "volume": 25124.0}, {"date": "2025-04-11", "close": 24.5714, "volume": 22881.0}, {"date": "2025-04-14", "close": 24.8476, "volume": 21917.0}, {"date": "2025-04-15", "close": 25.381, "volume": 9133.0}, {"date": "2025-04-16", "close": 26.2381, "volume": 22911.0}, {"date": "2025-04-17", "close": 26.4095, "volume": 34343.0}, {"date": "2025-04-21", "close": 27.6571, "volume": 87385.0}, {"date": "2025-04-22", "close": 28.3619, "volume": 75189.0}, {"date": "2025-04-23", "close": 28.981, "volume": 38499.0}, {"date": "2025-04-24", "close": 29.0381, "volume": 22246.0}, {"date": "2025-04-25", "close": 28.2, "volume": 32219.0}, {"date": "2025-04-28", "close": 27.8857, "volume": 13806.0}, {"date": "2025-04-29", "close": 27.6095, "volume": 15923.0}, {"date": "2025-04-30", "close": 26.8667, "volume": 17532.0}, {"date": "2025-05-01", "close": 28.3905, "volume": 28752.0}, {"date": "2025-05-02", "close": 29.0857, "volume": 15480.0}, {"date": "2025-05-05", "close": 28.5238, "volume": 142604.0}, {"date": "2025-05-06", "close": 27.1429, "volume": 5964.0}, {"date": "2025-05-07", "close": 27.6, "volume": 10600.0}, {"date": "2025-05-08", "close": 27.4381, "volume": 8922.0}, {"date": "2025-05-09", "close": 28.2762, "volume": 80350.0}, {"date": "2025-05-12", "close": 26.9905, "volume": 12207.0}, {"date": "2025-05-13", "close": 27.0, "volume": 5558.0}, {"date": "2025-05-14", "close": 27.7429, "volume": 10381.0}, {"date": "2025-05-15", "close": 28.2762, "volume": 18215.0}, {"date": "2025-05-16", "close": 27.6762, "volume": 11429.0}, {"date": "2025-05-19", "close": 28.1905, "volume": 5011.0}, {"date": "2025-05-20", "close": 28.4381, "volume": 13009.0}, {"date": "2025-05-21", "close": 28.2476, "volume": 10898.0}, {"date": "2025-05-22", "close": 27.8952, "volume": 10568.0}, {"date": "2025-05-23", "close": 27.8381, "volume": 7221.0}, {"date": "2025-05-27", "close": 27.4667, "volume": 12352.0}, {"date": "2025-05-28", "close": 27.6667, "volume": 10988.0}, {"date": "2025-05-29", "close": 28.3333, "volume": 11165.0}, {"date": "2025-05-30", "close": 27.7143, "volume": 11839.0}, {"date": "2025-06-02", "close": 27.7238, "volume": 16687.0}, {"date": "2025-06-03", "close": 28.0667, "volume": 17875.0}, {"date": "2025-06-04", "close": 27.1048, "volume": 14439.0}, {"date": "2025-06-05", "close": 27.0381, "volume": 9452.0}, {"date": "2025-06-06", "close": 27.0476, "volume": 8010.0}, {"date": "2025-06-09", "close": 26.9524, "volume": 8509.0}, {"date": "2025-06-10", "close": 27.0667, "volume": 12360.0}, {"date": "2025-06-11", "close": 27.0381, "volume": 8095.0}, {"date": "2025-06-12", "close": 26.9143, "volume": 7212.0}, {"date": "2025-06-13", "close": 26.3714, "volume": 14904.0}, {"date": "2025-06-16", "close": 25.981, "volume": 17726.0}, {"date": "2025-06-17", "close": 25.3238, "volume": 25580.0}, {"date": "2025-06-18", "close": 25.1714, "volume": 12795.0}, {"date": "2025-06-20", "close": 23.981, "volume": 35682.0}, {"date": "2025-06-23", "close": 22.8952, "volume": 67622.0}, {"date": "2025-06-24", "close": 22.981, "volume": 15351.0}, {"date": "2025-06-25", "close": 23.4095, "volume": 19272.0}, {"date": "2025-06-26", "close": 23.5905, "volume": 12937.0}, {"date": "2025-06-27", "close": 23.8, "volume": 576582.0}, {"date": "2025-06-30", "close": 25.181, "volume": 21428.0}, {"date": "2025-07-01", "close": 25.619, "volume": 58782.0}, {"date": "2025-07-02", "close": 25.781, "volume": 48715.0}, {"date": "2025-07-03", "close": 26.9048, "volume": 6719.0}, {"date": "2025-07-07", "close": 25.9048, "volume": 28233.0}, {"date": "2025-07-08", "close": 26.1333, "volume": 16682.0}, {"date": "2025-07-09", "close": 25.6952, "volume": 6467.0}, {"date": "2025-07-10", "close": 25.3524, "volume": 8504.0}, {"date": "2025-07-11", "close": 25.1238, "volume": 10037.0}, {"date": "2025-07-14", "close": 25.5714, "volume": 9823.0}, {"date": "2025-07-15", "close": 24.781, "volume": 7953.0}, {"date": "2025-07-16", "close": 24.7714, "volume": 10944.0}, {"date": "2025-07-17", "close": 25.381, "volume": 10034.0}, {"date": "2025-07-18", "close": 25.0, "volume": 8603.0}, {"date": "2025-07-21", "close": 25.3143, "volume": 6774.0}, {"date": "2025-07-22", "close": 25.0, "volume": 9865.0}, {"date": "2025-07-23", "close": 25.8571, "volume": 6125.0}, {"date": "2025-07-24", "close": 24.8667, "volume": 11081.0}, {"date": "2025-07-25", "close": 24.9429, "volume": 6055.0}, {"date": "2025-07-28", "close": 24.8762, "volume": 7224.0}, {"date": "2025-07-29", "close": 24.0762, "volume": 11871.0}, {"date": "2025-07-30", "close": 23.9333, "volume": 11941.0}, {"date": "2025-07-31", "close": 23.1333, "volume": 6574.0}, {"date": "2025-08-01", "close": 23.4286, "volume": 8969.0}, {"date": "2025-08-04", "close": 23.219, "volume": 11958.0}, {"date": "2025-08-05", "close": 23.5238, "volume": 5042.0}, {"date": "2025-08-06", "close": 23.8286, "volume": 6084.0}, {"date": "2025-08-07", "close": 23.2381, "volume": 4391.0}, {"date": "2025-08-08", "close": 23.4857, "volume": 4302.0}, {"date": "2025-08-11", "close": 24.2762, "volume": 5035.0}, {"date": "2025-08-12", "close": 25.5048, "volume": 7725.0}, {"date": "2025-08-13", "close": 24.9429, "volume": 10000.0}, {"date": "2025-08-14", "close": 24.8571, "volume": 5451.0}, {"date": "2025-08-15", "close": 24.7905, "volume": 7978.0}, {"date": "2025-08-18", "close": 24.1429, "volume": 8818.0}, {"date": "2025-08-19", "close": 24.6571, "volume": 4947.0}, {"date": "2025-08-20", "close": 24.8095, "volume": 5272.0}, {"date": "2025-08-21", "close": 24.5714, "volume": 3401.0}, {"date": "2025-08-22", "close": 25.5524, "volume": 17365.0}, {"date": "2025-08-25", "close": 25.1905, "volume": 5537.0}, {"date": "2025-08-26", "close": 25.2476, "volume": 13541.0}, {"date": "2025-08-27", "close": 25.4381, "volume": 6077.0}, {"date": "2025-08-28", "close": 25.4, "volume": 2890.0}, {"date": "2025-08-29", "close": 25.3048, "volume": 4174.0}, {"date": "2025-09-02", "close": 25.3905, "volume": 7496.0}, {"date": "2025-09-03", "close": 25.5714, "volume": 5013.0}, {"date": "2025-09-04", "close": 25.8381, "volume": 8296.0}, {"date": "2025-09-05", "close": 25.5905, "volume": 3082.0}, {"date": "2025-09-08", "close": 25.7619, "volume": 3158.0}, {"date": "2025-09-09", "close": 25.5429, "volume": 4622.0}, {"date": "2025-09-10", "close": 25.4286, "volume": 8839.0}, {"date": "2025-09-11", "close": 25.3286, "volume": 7622.0}, {"date": "2025-09-12", "close": 25.3048, "volume": 3400.0}, {"date": "2025-09-15", "close": 25.3238, "volume": 4423.0}, {"date": "2025-09-16", "close": 25.9429, "volume": 4321.0}, {"date": "2025-09-17", "close": 25.819, "volume": 10643.0}, {"date": "2025-09-18", "close": 25.9143, "volume": 6679.0}, {"date": "2025-09-19", "close": 25.781, "volume": 39397.0}, {"date": "2025-09-22", "close": 25.4, "volume": 14061.0}, {"date": "2025-09-23", "close": 25.4571, "volume": 4887.0}, {"date": "2025-09-24", "close": 25.7905, "volume": 5378.0}, {"date": "2025-09-25", "close": 25.9286, "volume": 7456.0}, {"date": "2025-09-26", "close": 25.7048, "volume": 9281.0}, {"date": "2025-09-29", "close": 25.6095, "volume": 3724.0}, {"date": "2025-09-30", "close": 25.419, "volume": 5581.0}, {"date": "2025-10-01", "close": 25.4476, "volume": 1797.0}, {"date": "2025-10-02", "close": 25.4, "volume": 9213.0}, {"date": "2025-10-03", "close": 25.4286, "volume": 8925.0}, {"date": "2025-10-06", "close": 25.2952, "volume": 9313.0}, {"date": "2025-10-07", "close": 24.9238, "volume": 23934.0}, {"date": "2025-10-08", "close": 24.9048, "volume": 10084.0}, {"date": "2025-10-09", "close": 24.6762, "volume": 6775.0}, {"date": "2025-10-10", "close": 24.5619, "volume": 6636.0}, {"date": "2025-10-13", "close": 24.6476, "volume": 8702.0}, {"date": "2025-10-14", "close": 24.7524, "volume": 7689.0}, {"date": "2025-10-15", "close": 24.7524, "volume": 8489.0}, {"date": "2025-10-16", "close": 24.5524, "volume": 7553.0}, {"date": "2025-10-17", "close": 24.9524, "volume": 3742.0}, {"date": "2025-10-20", "close": 24.7143, "volume": 6273.0}, {"date": "2025-10-21", "close": 24.6286, "volume": 1741.0}, {"date": "2025-10-22", "close": 25.2286, "volume": 5453.0}, {"date": "2025-10-23", "close": 25.0857, "volume": 3884.0}, {"date": "2025-10-24", "close": 24.8571, "volume": 7978.0}, {"date": "2025-10-27", "close": 24.4571, "volume": 6539.0}, {"date": "2025-10-28", "close": 24.4762, "volume": 4668.0}, {"date": "2025-10-29", "close": 24.6952, "volume": 7603.0}, {"date": "2025-10-30", "close": 24.6857, "volume": 3016.0}, {"date": "2025-10-31", "close": 24.4667, "volume": 4798.0}, {"date": "2025-11-03", "close": 24.2857, "volume": 11683.0}, {"date": "2025-11-04", "close": 24.3429, "volume": 5742.0}, {"date": "2025-11-05", "close": 24.3619, "volume": 11667.0}, {"date": "2025-11-06", "close": 24.7238, "volume": 10162.0}, {"date": "2025-11-07", "close": 24.6381, "volume": 6715.0}, {"date": "2025-11-10", "close": 24.581, "volume": 13984.0}, {"date": "2025-11-11", "close": 24.9048, "volume": 12732.0}, {"date": "2025-11-12", "close": 25.1238, "volume": 11822.0}, {"date": "2025-11-13", "close": 25.7143, "volume": 5921.0}, {"date": "2025-11-14", "close": 25.8095, "volume": 7828.0}, {"date": "2025-11-17", "close": 25.3333, "volume": 11481.0}, {"date": "2025-11-18", "close": 25.5048, "volume": 11021.0}, {"date": "2025-11-19", "close": 25.8619, "volume": 5999.0}, {"date": "2025-11-20", "close": 26.1524, "volume": 9266.0}, {"date": "2025-11-21", "close": 26.9238, "volume": 9191.0}, {"date": "2025-11-24", "close": 27.4381, "volume": 3248.0}, {"date": "2025-11-25", "close": 27.7048, "volume": 19614.0}, {"date": "2025-11-26", "close": 27.7524, "volume": 8475.0}, {"date": "2025-11-28", "close": 27.6571, "volume": 2385.0}, {"date": "2025-12-01", "close": 27.6, "volume": 5367.0}, {"date": "2025-12-02", "close": 27.5, "volume": 3216.0}, {"date": "2025-12-03", "close": 27.91, "volume": 7510.0}, {"date": "2025-12-04", "close": 28.0, "volume": 5552.0}, {"date": "2025-12-05", "close": 27.67, "volume": 3160.0}, {"date": "2025-12-08", "close": 27.6, "volume": 5692.0}, {"date": "2025-12-09", "close": 27.77, "volume": 3007.0}, {"date": "2025-12-10", "close": 28.7, "volume": 23411.0}, {"date": "2025-12-11", "close": 28.59, "volume": 31077.0}, {"date": "2025-12-12", "close": 28.81, "volume": 6673.0}, {"date": "2025-12-15", "close": 28.72, "volume": 9461.0}, {"date": "2025-12-16", "close": 28.74, "volume": 11930.0}, {"date": "2025-12-17", "close": 28.74, "volume": 6126.0}, {"date": "2025-12-18", "close": 28.52, "volume": 14094.0}, {"date": "2025-12-19", "close": 28.67, "volume": 33053.0}, {"date": "2025-12-22", "close": 28.2, "volume": 6818.0}, {"date": "2025-12-23", "close": 27.9, "volume": 4015.0}, {"date": "2025-12-24", "close": 28.03, "volume": 4146.0}, {"date": "2025-12-26", "close": 27.53, "volume": 4277.0}, {"date": "2025-12-29", "close": 27.56, "volume": 3063.0}, {"date": "2025-12-30", "close": 26.62, "volume": 5178.0}, {"date": "2025-12-31", "close": 26.19, "volume": 4598.0}, {"date": "2026-01-02", "close": 25.97, "volume": 3604.0}, {"date": "2026-01-05", "close": 25.64, "volume": 4689.0}, {"date": "2026-01-06", "close": 24.98, "volume": 5555.0}, {"date": "2026-01-07", "close": 25.37, "volume": 3822.0}, {"date": "2026-01-08", "close": 26.48, "volume": 4695.0}, {"date": "2026-01-09", "close": 25.7, "volume": 10100.0}, {"date": "2026-01-12", "close": 25.59, "volume": 4171.0}, {"date": "2026-01-13", "close": 25.36, "volume": 6515.0}, {"date": "2026-01-14", "close": 25.48, "volume": 6497.0}, {"date": "2026-01-15", "close": 26.43, "volume": 4754.0}, {"date": "2026-01-16", "close": 25.6, "volume": 4011.0}, {"date": "2026-01-20", "close": 25.77, "volume": 4540.0}, {"date": "2026-01-21", "close": 27.0, "volume": 9342.0}, {"date": "2026-01-22", "close": 27.52, "volume": 5856.0}, {"date": "2026-01-23", "close": 26.36, "volume": 3961.0}, {"date": "2026-01-26", "close": 26.99, "volume": 4264.0}, {"date": "2026-01-27", "close": 26.98, "volume": 3569.0}, {"date": "2026-01-28", "close": 26.4, "volume": 4354.0}, {"date": "2026-01-29", "close": 28.0, "volume": 5665.0}, {"date": "2026-01-30", "close": 26.99, "volume": 16188.0}, {"date": "2026-02-02", "close": 27.82, "volume": 9634.0}, {"date": "2026-02-03", "close": 28.38, "volume": 7525.0}, {"date": "2026-02-04", "close": 28.47, "volume": 4358.0}, {"date": "2026-02-05", "close": 28.4, "volume": 4438.0}, {"date": "2026-02-06", "close": 28.15, "volume": 6802.0}, {"date": "2026-02-09", "close": 27.61, "volume": 5924.0}, {"date": "2026-02-10", "close": 27.43, "volume": 4209.0}, {"date": "2026-02-11", "close": 27.48, "volume": 5995.0}, {"date": "2026-02-12", "close": 27.8, "volume": 2646.0}, {"date": "2026-02-13", "close": 27.4, "volume": 2868.0}, {"date": "2026-02-17", "close": 27.89, "volume": 7075.0}, {"date": "2026-02-18", "close": 27.89, "volume": 2543.0}, {"date": "2026-02-19", "close": 27.96, "volume": 1381.0}, {"date": "2026-02-20", "close": 27.95, "volume": 2432.0}, {"date": "2026-02-23", "close": 26.94, "volume": 3195.0}, {"date": "2026-02-24", "close": 27.4, "volume": 2683.0}, {"date": "2026-02-25", "close": 28.5, "volume": 6518.0}, {"date": "2026-02-26", "close": 28.32, "volume": 7207.0}, {"date": "2026-02-27", "close": 27.74, "volume": 5824.0}, {"date": "2026-03-02", "close": 27.88, "volume": 3719.0}, {"date": "2026-03-03", "close": 28.0, "volume": 4462.0}, {"date": "2026-03-04", "close": 28.2, "volume": 3137.0}, {"date": "2026-03-05", "close": 27.07, "volume": 3362.0}, {"date": "2026-03-06", "close": 26.2, "volume": 8420.0}, {"date": "2026-03-09", "close": 27.04, "volume": 6842.0}, {"date": "2026-03-10", "close": 26.04, "volume": 4954.0}, {"date": "2026-03-11", "close": 25.55, "volume": 4822.0}, {"date": "2026-03-12", "close": 24.85, "volume": 8142.0}, {"date": "2026-03-13", "close": 25.0, "volume": 10966.0}, {"date": "2026-03-16", "close": 25.41, "volume": 3657.0}, {"date": "2026-03-17", "close": 24.86, "volume": 5416.0}, {"date": "2026-03-18", "close": 23.79, "volume": 14264.0}, {"date": "2026-03-19", "close": 24.31, "volume": 6283.0}, {"date": "2026-03-20", "close": 24.27, "volume": 49380.0}, {"date": "2026-03-23", "close": 24.6, "volume": 14977.0}, {"date": "2026-03-24", "close": 24.8, "volume": 5365.0}, {"date": "2026-03-25", "close": 24.58, "volume": 4079.0}, {"date": "2026-03-26", "close": 23.79, "volume": 14790.0}, {"date": "2026-03-27", "close": 23.88, "volume": 3443.0}, {"date": "2026-03-30", "close": 24.74, "volume": 14689.0}, {"date": "2026-03-31", "close": 24.8, "volume": 6121.0}, {"date": "2026-04-01", "close": 25.35, "volume": 5160.0}, {"date": "2026-04-02", "close": 25.59, "volume": 5335.0}, {"date": "2026-04-06", "close": 25.71, "volume": 3014.0}, {"date": "2026-04-07", "close": 25.83, "volume": 4740.0}, {"date": "2026-04-08", "close": 26.65, "volume": 5985.0}, {"date": "2026-04-09", "close": 26.91, "volume": 9951.0}, {"date": "2026-04-10", "close": 26.72, "volume": 2872.0}, {"date": "2026-04-13", "close": 26.85, "volume": 6242.0}, {"date": "2026-04-14", "close": 26.76, "volume": 2716.0}, {"date": "2026-04-15", "close": 26.64, "volume": 4548.0}, {"date": "2026-04-16", "close": 26.94, "volume": 4490.0}, {"date": "2026-04-17", "close": 27.54, "volume": 9171.0}, {"date": "2026-04-20", "close": 27.43, "volume": 5252.0}, {"date": "2026-04-21", "close": 26.75, "volume": 2342.0}, {"date": "2026-04-22", "close": 27.24, "volume": 3003.0}, {"date": "2026-04-23", "close": 26.83, "volume": 3065.0}, {"date": "2026-04-24", "close": 27.0, "volume": 2205.0}, {"date": "2026-04-27", "close": 27.04, "volume": 5664.0}, {"date": "2026-04-28", "close": 28.04, "volume": 5392.0}, {"date": "2026-04-29", "close": 27.4, "volume": 6240.0}, {"date": "2026-04-30", "close": 26.52, "volume": 11568.0}, {"date": "2026-05-01", "close": 26.59, "volume": 6793.0}, {"date": "2026-05-04", "close": 26.08, "volume": 8522.0}, {"date": "2026-05-05", "close": 27.2, "volume": 3729.0}, {"date": "2026-05-06", "close": 27.69, "volume": 4726.0}, {"date": "2026-05-07", "close": 28.02, "volume": 6035.0}, {"date": "2026-05-08", "close": 28.04, "volume": 10015.0}, {"date": "2026-05-11", "close": 27.86, "volume": 4144.0}, {"date": "2026-05-12", "close": 28.06, "volume": 2168.0}, {"date": "2026-05-13", "close": 27.7, "volume": 6058.0}, {"date": "2026-05-14", "close": 27.79, "volume": 3888.0}, {"date": "2026-05-15", "close": 27.1, "volume": 3768.0}, {"date": "2026-05-18", "close": 27.56, "volume": 4139.0}, {"date": "2026-05-19", "close": 27.6, "volume": 4506.0}, {"date": "2026-05-20", "close": 28.19, "volume": 5013.0}, {"date": "2026-05-21", "close": 27.94, "volume": 7450.0}, {"date": "2026-05-22", "close": 27.07, "volume": 4554.0}, {"date": "2026-05-26", "close": 28.0, "volume": 6456.0}, {"date": "2026-05-27", "close": 27.85, "volume": 17136.0}, {"date": "2026-05-28", "close": 28.6, "volume": 16908.0}, {"date": "2026-05-29", "close": 28.42, "volume": 17328.0}, {"date": "2026-06-01", "close": 28.01, "volume": 8010.0}, {"date": "2026-06-02", "close": 28.26, "volume": 8974.0}, {"date": "2026-06-03", "close": 28.25, "volume": 12632.0}, {"date": "2026-06-04", "close": 28.63, "volume": 33160.0}, {"date": "2026-06-05", "close": 28.56, "volume": 9575.0}, {"date": "2026-06-08", "close": 28.53, "volume": 13091.0}, {"date": "2026-06-09", "close": 28.98, "volume": 15447.0}, {"date": "2026-06-10", "close": 28.99, "volume": 14901.0}, {"date": "2026-06-11", "close": 29.0, "volume": 10477.0}, {"date": "2026-06-12", "close": 30.0, "volume": 14194.0}, {"date": "2026-06-15", "close": 29.57, "volume": 24204.0}, {"date": "2026-06-16", "close": 29.36, "volume": 10339.0}, {"date": "2026-06-17", "close": 29.02, "volume": 9748.0}, {"date": "2026-06-18", "close": 29.37, "volume": 46197.0}, {"date": "2026-06-22", "close": 29.32, "volume": 2917.0}, {"date": "2026-06-23", "close": 30.0, "volume": 20788.0}, {"date": "2026-06-24", "close": 30.2, "volume": 17423.0}, {"date": "2026-06-25", "close": 30.39, "volume": 6652.0}, {"date": "2026-06-26", "close": 32.0, "volume": 171255.0}, {"date": "2026-06-29", "close": 31.75, "volume": 21474.0}, {"date": "2026-06-30", "close": 30.71, "volume": 7954.0}, {"date": "2026-07-01", "close": 31.48, "volume": 11039.0}, {"date": "2026-07-02", "close": 31.14, "volume": 9530.0}, {"date": "2026-07-06", "close": 30.67, "volume": 5939.0}, {"date": "2026-07-07", "close": 30.54, "volume": 3132.0}, {"date": "2026-07-08", "close": 29.99, "volume": 5608.0}, {"date": "2026-07-09", "close": 30.13, "volume": 6340.0}, {"date": "2026-07-10", "close": 30.43, "volume": 10833.0}, {"date": "2026-07-13", "close": 30.48, "volume": 8069.0}, {"date": "2026-07-14", "close": 30.21, "volume": 9098.0}, {"date": "2026-07-15", "close": 30.23, "volume": 6548.0}, {"date": "2026-07-16", "close": 30.99, "volume": 11076.0}, {"date": "2026-07-17", "close": 31.14, "volume": 11472.0}, {"date": "2026-07-20", "close": 30.85, "volume": 8039.0}, {"date": "2026-07-21", "close": 31.01, "volume": 9284.0}, {"date": "2026-07-22", "close": 30.94, "volume": 11631.0}, {"date": "2026-07-23", "close": 30.9, "volume": 6764.0}, {"date": "2026-07-24", "close": 31.54, "volume": 4506.0}, {"date": "2026-07-27", "close": 31.77, "volume": 6651.0}, {"date": "2026-07-28", "close": 32.02, "volume": 14926.0}, {"date": "2026-07-29", "close": 31.91, "volume": 8179.0}, {"date": "2026-07-30", "close": 31.87, "volume": 7457.0}, {"date": "2026-07-31", "close": 31.34, "volume": 10657.0}, {"date": "2026-08-03", "close": 31.62, "volume": 11341.0}, {"date": "2026-08-04", "close": 31.23, "volume": 17629.0}, {"date": "2026-08-05", "close": 31.63, "volume": 7067.0}, {"date": "2026-08-06", "close": 32.11, "volume": 12673.0}, {"date": "2026-08-07", "close": 31.98, "volume": 8507.0}, {"date": "2026-08-10", "close": 32.11, "volume": 4090.0}, {"date": "2026-08-11", "close": 32.11, "volume": 11070.0}, {"date": "2026-08-12", "close": 32.25, "volume": 14128.0}, {"date": "2026-08-13", "close": 32.25, "volume": 19822.0}, {"date": "2026-08-14", "close": 32.19, "volume": 11508.0}, {"date": "2026-08-17", "close": 31.99, "volume": 9390.0}, {"date": "2026-08-18", "close": 32.155, "volume": 5367.0}, {"date": "2026-08-19", "close": 32.21, "volume": 9186.0}, {"date": "2026-08-20", "close": 32.25, "volume": 3348.0}, {"date": "2026-08-21", "close": 32.21, "volume": 7764.0}, {"date": "2026-08-24", "close": 31.84, "volume": 7557.0}, {"date": "2026-08-25", "close": 32.24, "volume": 3243.0}, {"date": "2026-08-26", "close": 31.955, "volume": 9908.0}, {"date": "2026-08-27", "close": 31.66, "volume": 12759.0}, {"date": "2026-08-28", "close": 31.65, "volume": 5609.0}, {"date": "2026-08-31", "close": 31.78, "volume": 7631.0}, {"date": "2026-09-01", "close": 31.535, "volume": 9605.0}, {"date": "2026-09-02", "close": 31.82, "volume": 18466.0}, {"date": "2026-09-03", "close": 32.01, "volume": 5562.0}, {"date": "2026-09-04", "close": 32.25, "volume": 7648.0}, {"date": "2026-09-08", "close": 32.48, "volume": 6261.0}, {"date": "2026-09-09", "close": 32.405, "volume": 6553.0}, {"date": "2026-09-10", "close": 32.48, "volume": 8328.0}, {"date": "2026-09-11", "close": 32.5, "volume": 7608.0}, {"date": "2026-09-14", "close": 32.47, "volume": 10494.0}, {"date": "2026-09-15", "close": 33.33, "volume": 15630.0}, {"date": "2026-09-16", "close": 32.55, "volume": 11759.0}, {"date": "2026-09-17", "close": 32.71, "volume": 8344.0}, {"date": "2026-09-18", "close": 31.87, "volume": 26374.0}, {"date": "2026-09-21", "close": 32.05, "volume": 4346.0}, {"date": "2026-09-22", "close": 31.97, "volume": 8404.0}, {"date": "2026-09-23", "close": 30.81, "volume": 7558.0}, {"date": "2026-09-24", "close": 31.32, "volume": 3602.0}, {"date": "2026-09-25", "close": 31.97, "volume": 7991.0}, {"date": "2026-09-28", "close": 31.95, "volume": 8448.0}, {"date": "2026-09-29", "close": 31.85, "volume": 5525.0}, {"date": "2026-09-30", "close": 30.99, "volume": 6320.0}, {"date": "2026-10-01", "close": 31.295, "volume": 4226.0}, {"date": "2026-10-02", "close": 31.36, "volume": 5882.0}, {"date": "2026-10-05", "close": 31.26, "volume": 7022.0}, {"date": "2026-10-06", "close": 31.27, "volume": 5198.0}, {"date": "2026-10-07", "close": 31.5, "volume": 4371.0}, {"date": "2026-10-08", "close": 31.5, "volume": 3869.0}, {"date": "2026-10-09", "close": 31.16, "volume": 3368.0}, {"date": "2026-10-12", "close": 31.32, "volume": 4772.0}, {"date": "2026-10-13", "close": 31.42, "volume": 5664.0}, {"date": "2026-10-14", "close": 31.54, "volume": 9455.0}, {"date": "2026-10-15", "close": 31.55, "volume": 5245.0}, {"date": "2026-10-16", "close": 31.51, "volume": 3642.0}, {"date": "2026-10-19", "close": 31.24, "volume": 6441.0}, {"date": "2026-10-20", "close": 31.2, "volume": 4971.0}, {"date": "2026-10-21", "close": 31.01, "volume": 9032.0}, {"date": "2026-10-22", "close": 32.97, "volume": 26777.0}, {"date": "2026-10-23", "close": 32.63, "volume": 9240.0}, {"date": "2026-10-26", "close": 31.69, "volume": 6679.0}], "refreshing": true}