{"ticker": "MBWM", "overview": {"cik": "1042729", "ticker": "MBWM", "name": "MERCANTILE BANK CORP", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0002014569-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "FORM 8-K", "accession": "0001437749-26-032974", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-09-29", "title": "FORM S-3ASR", "accession": "0001437749-26-031418", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "FORM 8-K", "accession": "0001437749-26-031227", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-31", "title": "FORM 10-Q", "accession": "0001437749-26-025168", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "FORM 8-K", "accession": "0001437749-26-023919", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0002103619-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001822797-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001693172-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0002050486-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001208528-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0002050388-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0002014569-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001213672-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0002050525-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0002050405-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001997157-26-000002", "price_sensitive": false}, {"form": "11-K", "date": "2026-05-27", "title": "FORM 11-K", "accession": "0001437749-26-018496", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001437749-26-018049", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000902219-26-000139", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "FORM 10-Q", "accession": "0001437749-26-014320", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "FORM 8-K", "accession": "0001437749-26-012888", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-02", "title": "Form ARS", "accession": "0001042729-26-000001", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-02", "title": "FORM DEF 14A", "accession": "0001437749-26-010964", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001733", "price_sensitive": false}]}, "description": "MERCANTILE BANK CORP trades as MBWM on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 548 insider filings for the company, from August 2003 to November 2025. Across those, 32 insiders disclosed 159 open-market purchases totalling $6.35M against 80 sales totalling $8.97M. The most recent filing on record is dated 22 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 159, "buy_sum": 6348880.6759, "sell_n": 80, "sell_sum": 8974250.18983, "net": -2625369.5139299994, "insiders": 32, "first_date": "2003-08-11", "last_date": "2025-11-13"}, "metrics": {"ticker": "MBWM", "has_prices": true, "as_of": "2026-08-07", "last": 60.7, "prev_close": 61.33, "change": -0.6299999999999955, "change_pct": -0.010272297407467722, "session_volume": 177481.0, "vwap_5": 61.418007167266246, "vwap_20": 59.45137121323459, "vwap_60": 56.0557030031857, "vwap_250": 51.79998257908671, "high_52w": 61.98, "low_52w": 43.74, "avg_volume_20": 151735.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002014569-26-000004", "src": "INSIDERS", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "Nelson F. Sanchez", "who_key": "Sanchez Nelson F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MBWM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2014569/000201456926000004/0002014569-26-000004-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16776}, {"id": "0001997157-26-000002", "src": "INSIDERS", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "Amy L. Sparks", "who_key": "Sparks Amy L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MBWM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000199715726000002/0001997157-26-000002-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237096}, {"id": "0002050405-26-000002", "src": "INSIDERS", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "Shoran R. Williams", "who_key": "Williams Shoran R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MBWM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000205040526000002/0002050405-26-000002-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237096}, {"id": "0002050525-26-000002", "src": "INSIDERS", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "Richard D. MacDonald", "who_key": "MacDonald Richard D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MBWM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000205052526000002/0002050525-26-000002-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237096}, {"id": "0001213672-26-000002", "src": "INSIDERS", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "David B. Ramaker", "who_key": "RAMAKER DAVID B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MBWM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000121367226000002/0001213672-26-000002-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237096}, {"id": "0002014569-26-000002", "src": "INSIDERS", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "Nelson F. Sanchez", "who_key": "Sanchez Nelson F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MBWM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000201456926000002/0002014569-26-000002-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237096}, {"id": "0002050388-26-000002", "src": "INSIDERS", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "Joseph D. Jones", "who_key": "Jones Joseph D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MBWM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000205038826000002/0002050388-26-000002-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237096}, {"id": "0001208528-26-000002", "src": "INSIDERS", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "Michael H. Price", "who_key": "PRICE MICHAEL H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MBWM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000120852826000002/0001208528-26-000002-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237096}, {"id": "0002050486-26-000002", "src": "INSIDERS", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "Sara A. Schmidt", "who_key": "Schmidt Sara A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MBWM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000205048626000002/0002050486-26-000002-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237096}, {"id": "0001693172-26-000002", "src": "INSIDERS", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "Michelle Larabee Eldridge", "who_key": "Eldridge Michelle Larabee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MBWM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000169317226000002/0001693172-26-000002-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237096}, {"id": "0001822797-26-000003", "src": "INSIDERS", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "Michael S. Davenport", "who_key": "Davenport Michael S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MBWM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000182279726000003/0001822797-26-000003-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237096}, {"id": "0002103619-26-000002", "src": "INSIDERS", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "Steven Schweihofer", "who_key": "Schweihofer Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MBWM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000210361926000002/0002103619-26-000002-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237096}, {"id": "13DG-0000902219-26-000139", "src": "13DG", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "Mercantile BANK Corp", "who_key": "MERCANTILE BANK CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "MERCANTILE BANK CORP takes a 6.9% passive stake in MBWM", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/0000902219-26-000139-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "13DG-0000102909-26-001733", "src": "13DG", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "Mercantile BANK Corp", "who_key": "MERCANTILE BANK CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "MERCANTILE BANK CORP adjusts its stake in MBWM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/0000102909-26-001733-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}, {"id": "0001193125-26-057257", "src": "INSIDERS", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "Raymond E. Reitsma", "who_key": "Reitsma Raymond E.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 219110.61200000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on MBWM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000119312526057257/0001193125-26-057257-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372456}, {"id": "0001193125-26-057279", "src": "INSIDERS", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "Charles E. Christmas", "who_key": "CHRISTMAS CHARLES E", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 163844.8413, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on MBWM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000119312526057279/0001193125-26-057279-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372456}, {"id": "0001193125-26-043144", "src": "INSIDERS", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "Mark S. Augustyn", "who_key": "Augustyn Mark S", "role": "EVP&Chief Comm Banking Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 72246.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on MBWM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000119312526043144/0001193125-26-043144-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389736}, {"id": "0001193125-26-043157", "src": "INSIDERS", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "Tara M. Randall", "who_key": "Randall Tara M", "role": "EVP & Chief Experience Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 74175.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on MBWM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000119312526043157/0001193125-26-043157-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389736}, {"id": "0001193125-26-043160", "src": "INSIDERS", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "Scott P. Setlock", "who_key": "Setlock Scott P", "role": "EVP, COO, & SECRETARY", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 58697.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on MBWM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000119312526043160/0001193125-26-043160-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389736}, {"id": "0001193125-26-043164", "src": "INSIDERS", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "Charles E. Christmas", "who_key": "CHRISTMAS CHARLES E", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on MBWM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000119312526043164/0001193125-26-043164-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389736}, {"id": "0001193125-26-043166", "src": "INSIDERS", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "Brett Hoover", "who_key": "Hoover Brett", "role": "EVP & CHIEF HR OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 46977.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on MBWM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000119312526043166/0001193125-26-043166-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389736}, {"id": "0001193125-26-043196", "src": "INSIDERS", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "Raymond E. Reitsma", "who_key": "Reitsma Raymond E.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on MBWM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000119312526043196/0001193125-26-043196-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389736}, {"id": "0001193125-26-006361", "src": "INSIDERS", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "Steven Schweihofer", "who_key": "Schweihofer Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MBWM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000119312526006361/0001193125-26-006361-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432936}, {"id": "0001193125-26-002846", "src": "INSIDERS", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "Steven Schweihofer", "who_key": "Schweihofer Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MBWM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000119312526002846/0001193125-26-002846-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441576}, {"id": "0001193125-25-284661", "src": "INSIDERS", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "Michael H. Price", "who_key": "PRICE MICHAEL H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 209798.77000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director trims MBWM: $210K", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000119312525284661/0001193125-25-284661-index.htm", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510696}, {"id": "0001193125-25-264856", "src": "INSIDERS", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "Nelson F. Sanchez", "who_key": "Sanchez Nelson F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 43500.0, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $44K of MBWM", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000119312525264856/0001193125-25-264856-index.htm", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529416}, {"id": "0000950170-25-110211", "src": "INSIDERS", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "David B. Ramaker", "who_key": "RAMAKER DAVID B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 70065.0, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $70K of MBWM", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000095017025110211/0000950170-25-110211-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635976}, {"id": "0001415889-25-020608", "src": "INSIDERS", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "Shoran R. Williams", "who_key": "Williams Shoran R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9457.0, "score": 27.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders pile into MBWM", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588925020608/0001415889-25-020608-index.htm", "trade_date": "2025-07-29", "timestamp": "2025-07-29", "mins": 664776}, {"id": "0001415889-25-020070", "src": "INSIDERS", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "Michelle Larabee Eldridge", "who_key": "Eldridge Michelle Larabee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MBWM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588925020070/0001415889-25-020070-index.htm", "trade_date": "2025-07-17", "timestamp": "2025-07-17", "mins": 682056}, {"id": "0001415889-25-020072", "src": "INSIDERS", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "David B. Ramaker", "who_key": "RAMAKER DAVID B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MBWM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588925020072/0001415889-25-020072-index.htm", "trade_date": "2025-07-17", "timestamp": "2025-07-17", "mins": 682056}], "recent_buys": [{"id": "0001193125-25-264856", "src": "INSIDERS", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "Nelson F. Sanchez", "who_key": "Sanchez Nelson F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 43500.0, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $44K of MBWM", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000119312525264856/0001193125-25-264856-index.htm", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529416}, {"id": "0000950170-25-110211", "src": "INSIDERS", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "David B. Ramaker", "who_key": "RAMAKER DAVID B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 70065.0, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $70K of MBWM", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000095017025110211/0000950170-25-110211-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635976}, {"id": "0001415889-25-020608", "src": "INSIDERS", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "Shoran R. Williams", "who_key": "Williams Shoran R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9457.0, "score": 27.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders pile into MBWM", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588925020608/0001415889-25-020608-index.htm", "trade_date": "2025-07-29", "timestamp": "2025-07-29", "mins": 664776}, {"id": "0001415889-25-006067", "src": "INSIDERS", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "Nelson F. Sanchez", "who_key": "Sanchez Nelson F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9964.0, "score": 28.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "4 insiders now buying MBWM", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588925006067/0001415889-25-006067-index.htm", "trade_date": "2025-02-26", "timestamp": "2025-02-26", "mins": 885096}, {"id": "0001415889-25-005242", "src": "INSIDERS", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "Nelson F. Sanchez", "who_key": "Sanchez Nelson F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18767.5, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 4 insiders into MBWM", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588925005242/0001415889-25-005242-index.htm", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893736}, {"id": "0001415889-25-004837", "src": "INSIDERS", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "Nelson F. Sanchez", "who_key": "Sanchez Nelson F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18625.5, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "4 insiders pile into MBWM", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588925004837/0001415889-25-004837-index.htm", "trade_date": "2025-02-19", "timestamp": "2025-02-19", "mins": 895176}, {"id": "0001415889-25-004836", "src": "INSIDERS", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "Richard D. MacDonald", "who_key": "MacDonald Richard D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24996.433699999998, "score": 38.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 4 insiders into MBWM", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588925004836/0001415889-25-004836-index.htm", "trade_date": "2025-02-19", "timestamp": "2025-02-19", "mins": 895176}, {"id": "0001415889-25-003126", "src": "INSIDERS", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "Nelson F. Sanchez", "who_key": "Sanchez Nelson F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17932.93, "score": 32.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders now buying MBWM", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588925003126/0001415889-25-003126-index.htm", "trade_date": "2025-02-04", "timestamp": "2025-02-04", "mins": 916776}, {"id": "0001415889-25-003060", "src": "INSIDERS", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "Shoran R. Williams", "who_key": "Williams Shoran R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6061.4400000000005, "score": 25.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "MBWM draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588925003060/0001415889-25-003060-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922536}, {"id": "0001415889-25-002410", "src": "INSIDERS", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "Nelson F. Sanchez", "who_key": "Sanchez Nelson F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4995.5, "score": 25.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whole bench is buying MBWM \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588925002410/0001415889-25-002410-index.htm", "trade_date": "2025-01-29", "timestamp": "2025-01-29", "mins": 925416}, {"id": "0001415889-24-016503", "src": "INSIDERS", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "Nelson F. Sanchez", "who_key": "Sanchez Nelson F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9971.9, "score": 30.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders pile into MBWM", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588924016503/0001415889-24-016503-index.htm", "trade_date": "2024-06-11", "timestamp": "2024-06-11", "mins": 1259496}, {"id": "0001415889-24-016233", "src": "INSIDERS", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "Nelson F. Sanchez", "who_key": "Sanchez Nelson F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9995.4, "score": 31.7, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying MBWM", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588924016233/0001415889-24-016233-index.htm", "trade_date": "2024-06-07", "timestamp": "2024-06-07", "mins": 1265256}], "institutional": [{"id": "13DG-0000902219-26-000139", "src": "13DG", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "Mercantile BANK Corp", "who_key": "MERCANTILE BANK CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "MERCANTILE BANK CORP takes a 6.9% passive stake in MBWM", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/0000902219-26-000139-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "13DG-0000102909-26-001733", "src": "13DG", "ticker": "MBWM", "cik": "1042729", "company": "MERCANTILE BANK CORP", "company_raw": "MERCANTILE BANK CORP", "who": "Mercantile BANK Corp", "who_key": "MERCANTILE BANK CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "MERCANTILE BANK CORP adjusts its stake in MBWM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/0000102909-26-001733-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}], "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": "Mercantile Bank Corporation - Common Stock", "new_value": "MERCANTILE BANK CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001042729", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001042729", "applied": 1, "detected_at": "2026-10-26T02:16:09.317926"}]}, "key_people": [{"who": "Michael H. Price", "who_key": "PRICE MICHAEL H", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 149858.75, "sold": 3448042.0734, "net": -3298183.3234, "trades": 21, "top_score": 51.5, "lean": "selling", "history": [{"action": "SELL", "amount": 209798.77000000002, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000119312525284661/0001193125-25-284661-index.htm"}, {"action": "SELL", "amount": 308495.2824, "date": "2025-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588925005344/0001415889-25-005344-index.htm"}, {"action": "SELL", "amount": 227860.0, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588924022317/0001415889-24-022317-index.htm"}, {"action": "SELL", "amount": 235400.0, "date": "2024-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588924019882/0001415889-24-019882-index.htm"}, {"action": "SELL", "amount": 137160.0, "date": "2023-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588923011579/0001415889-23-011579-index.htm"}, {"action": "SELL", "amount": 41109.12, "date": "2022-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588922000808/0001415889-22-000808-index.htm"}, {"action": "SELL", "amount": 169600.0, "date": "2020-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588920001084/0001415889-20-001084-index.htm"}, {"action": "SELL", "amount": 104559.56, "date": "2019-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588919001226/0001415889-19-001226-index.htm"}, {"action": "SELL", "amount": 108960.0, "date": "2018-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588918000862/0001415889-18-000862-index.htm"}, {"action": "SELL", "amount": 334106.39999999997, "date": "2017-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588917000671/0001415889-17-000671-index.htm"}, {"action": "SELL", "amount": 336004.18, "date": "2016-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588916007574/0001415889-16-007574-index.htm"}, {"action": "SELL", "amount": 344819.22, "date": "2016-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588916006931/0001415889-16-006931-index.htm"}, {"action": "SELL", "amount": 287850.24, "date": "2016-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588916006642/0001415889-16-006642-index.htm"}, {"action": "SELL", "amount": 169300.0, "date": "2016-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588916004533/0001415889-16-004533-index.htm"}, {"action": "BUY", "amount": 4746.0, "date": "2009-02-13", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000120919109009105/0001209191-09-009105-index.htm"}, {"action": "BUY", "amount": 20127.75, "date": "2008-01-09", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000120919108003141/0001209191-08-003141-index.htm"}, {"action": "BUY", "amount": 16100.000000000002, "date": "2007-11-19", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000120919107065695/0001209191-07-065695-index.htm"}, {"action": "BUY", "amount": 108885.0, "date": "2007-07-16", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000120919107042866/0001209191-07-042866-index.htm"}, {"action": "SELL", "amount": 236184.80099999998, "date": "2006-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000120919106042439/0001209191-06-042439-index.htm"}, {"action": "SELL", "amount": 98853.0, "date": "2006-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000120919106032976/0001209191-06-032976-index.htm"}, {"action": "SELL", "amount": 97981.5, "date": "2006-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000120919106033463/0001209191-06-033463-index.htm"}], "latest": {"action": "SELL", "amount": 209798.77000000002, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000119312525284661/0001193125-25-284661-index.htm"}}, {"who": "Dale J. Visser", "who_key": "VISSER DALE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2712798.8, "sold": 0, "net": 2712798.8, "trades": 12, "top_score": 62.2, "lean": "buying", "history": [{"action": "BUY", "amount": 32546.5, "date": "2009-05-29", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000120919109030139/0001209191-09-030139-index.htm"}, {"action": "BUY", "amount": 92480.0, "date": "2008-07-17", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000120919108042880/0001209191-08-042880-index.htm"}, {"action": "BUY", "amount": 117055.0, "date": "2008-01-10", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000120919108003273/0001209191-08-003273-index.htm"}, {"action": "BUY", "amount": 105540.0, "date": "2007-11-06", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000120919107062696/0001209191-07-062696-index.htm"}, {"action": "BUY", "amount": 104340.0, "date": "2007-07-19", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000120919107043321/0001209191-07-043321-index.htm"}, {"action": "BUY", "amount": 192312.0, "date": "2005-10-12", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000120919105052629/0001209191-05-052629-index.htm"}, {"action": "BUY", "amount": 200543.0, "date": "2005-01-12", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000120919105002988/0001209191-05-002988-index.htm"}, {"action": "BUY", "amount": 771024.0, "date": "2004-05-25", "score": 61.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000120919104028179/0001209191-04-028179-index.htm"}, {"action": "BUY", "amount": 127204.0, "date": "2004-05-20", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000120919104027576/0001209191-04-027576-index.htm"}, {"action": "BUY", "amount": 195037.19999999998, "date": "2003-11-07", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000120919103029682/0001209191-03-029682-index.htm"}, {"action": "BUY", "amount": 206830.0, "date": "2003-10-27", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000120919103027168/0001209191-03-027168-index.htm"}, {"action": "BUY", "amount": 567887.1, "date": "2003-10-23", "score": 62.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000120919103026782/0001209191-03-026782-index.htm"}], "latest": {"action": "BUY", "amount": 32546.5, "date": "2009-05-29", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000120919109030139/0001209191-09-030139-index.htm"}}, {"who": "Thomas R. Sullivan", "who_key": "SULLIVAN THOMAS R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2257823.95, "net": -2257823.95, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20187.2, "date": "2018-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588918001605/0001415889-18-001605-index.htm"}, {"action": "SELL", "amount": 237573.7, "date": "2018-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588918000343/0001415889-18-000343-index.htm"}, {"action": "SELL", "amount": 182780.0, "date": "2017-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588917001855/0001415889-17-001855-index.htm"}, {"action": "SELL", "amount": 216298.0, "date": "2017-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588917001737/0001415889-17-001737-index.htm"}, {"action": "SELL", "amount": 397772.56, "date": "2017-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588917001689/0001415889-17-001689-index.htm"}, {"action": "SELL", "amount": 240058.57, "date": "2017-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588917000989/0001415889-17-000989-index.htm"}, {"action": "SELL", "amount": 233660.00000000003, "date": "2017-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588917000358/0001415889-17-000358-index.htm"}, {"action": "SELL", "amount": 165200.0, "date": "2016-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588916007492/0001415889-16-007492-index.htm"}, {"action": "SELL", "amount": 41737.5, "date": "2016-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588916007226/0001415889-16-007226-index.htm"}, {"action": "SELL", "amount": 134350.0, "date": "2016-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588916007000/0001415889-16-007000-index.htm"}, {"action": "SELL", "amount": 13440.0, "date": "2016-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588916004986/0001415889-16-004986-index.htm"}, {"action": "SELL", "amount": 72600.0, "date": "2015-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588915004111/0001415889-15-004111-index.htm"}, {"action": "SELL", "amount": 41556.42, "date": "2015-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588915003811/0001415889-15-003811-index.htm"}, {"action": "SELL", "amount": 72000.0, "date": "2015-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588915003768/0001415889-15-003768-index.htm"}, {"action": "SELL", "amount": 64500.0, "date": "2015-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588915003499/0001415889-15-003499-index.htm"}, {"action": "SELL", "amount": 63000.0, "date": "2015-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588915003190/0001415889-15-003190-index.htm"}, {"action": "SELL", "amount": 61110.0, "date": "2015-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588915002789/0001415889-15-002789-index.htm"}], "latest": {"action": "SELL", "amount": 20187.2, "date": "2018-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588918001605/0001415889-18-001605-index.htm"}}, {"who": "Robert B. Kaminski", "who_key": "KAMINSKI ROBERT B", "role": "COO, Exec. V.P., Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 16476.0, "sold": 1382443.9746, "net": -1365967.9746, "trades": 20, "top_score": 25.7, "lean": "selling", "history": [{"action": "SELL", "amount": 10712.075, "date": "2025-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588925012109/0001415889-25-012109-index.htm"}, {"action": "SELL", "amount": 10785.199999999999, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588925010198/0001415889-25-010198-index.htm"}, {"action": "SELL", "amount": 12027.6, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588925007010/0001415889-25-007010-index.htm"}, {"action": "SELL", "amount": 50220.0, "date": "2025-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588925003768/0001415889-25-003768-index.htm"}, {"action": "SELL", "amount": 49820.0, "date": "2025-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588925003442/0001415889-25-003442-index.htm"}, {"action": "SELL", "amount": 11763.0396, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588925002954/0001415889-25-002954-index.htm"}, {"action": "SELL", "amount": 297900.0, "date": "2025-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588925002163/0001415889-25-002163-index.htm"}, {"action": "SELL", "amount": 11152.5, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588925000447/0001415889-25-000447-index.htm"}, {"action": "SELL", "amount": 12400.0, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588924028187/0001415889-24-028187-index.htm"}, {"action": "SELL", "amount": 300150.0, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588924027842/0001415889-24-027842-index.htm"}, {"action": "SELL", "amount": 198040.0, "date": "2024-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588924026978/0001415889-24-026978-index.htm"}, {"action": "SELL", "amount": 10627.5, "date": "2024-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588924026174/0001415889-24-026174-index.htm"}, {"action": "SELL", "amount": 10442.5, "date": "2024-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588924024663/0001415889-24-024663-index.htm"}, {"action": "SELL", "amount": 11512.5, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588924022807/0001415889-24-022807-index.htm"}, {"action": "SELL", "amount": 10915.0, "date": "2024-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588924020787/0001415889-24-020787-index.htm"}, {"action": "SELL", "amount": 242210.0, "date": "2024-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588924019884/0001415889-24-019884-index.htm"}, {"action": "SELL", "amount": 9957.5, "date": "2024-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588924019242/0001415889-24-019242-index.htm"}, {"action": "SELL", "amount": 58290.0, "date": "2014-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588914002284/0001415889-14-002284-index.htm"}, {"action": "BUY", "amount": 16476.0, "date": "2007-11-19", "score": 25.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000120919107065724/0001209191-07-065724-index.htm"}, {"action": "SELL", "amount": 63518.560000000005, "date": "2006-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000120919106034146/0001209191-06-034146-index.htm"}], "latest": {"action": "SELL", "amount": 10712.075, "date": "2025-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588925012109/0001415889-25-012109-index.htm"}}, {"who": "Second Curve Capital LLC", "who_key": "SECOND CURVE CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 417188.0, "sold": 621664.78, "net": -204476.78000000003, "trades": 6, "top_score": 44.3, "lean": "selling", "history": [{"action": "SELL", "amount": 150600.0, "date": "2011-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000091957411002755/0000919574-11-002755-index.htm"}, {"action": "SELL", "amount": 124800.0, "date": "2011-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000091957411002742/0000919574-11-002742-index.htm"}, {"action": "SELL", "amount": 74092.78, "date": "2011-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000091957411002701/0000919574-11-002701-index.htm"}, {"action": "SELL", "amount": 93772.0, "date": "2011-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000091957411002684/0000919574-11-002684-index.htm"}, {"action": "SELL", "amount": 178400.0, "date": "2011-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000091957411002647/0000919574-11-002647-index.htm"}, {"action": "BUY", "amount": 417188.0, "date": "2011-04-04", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000091957411002616/0000919574-11-002616-index.htm"}], "latest": {"action": "SELL", "amount": 150600.0, "date": "2011-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000091957411002755/0000919574-11-002755-index.htm"}}, {"who": "David M. Hecht", "who_key": "HECHT DAVID M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 997799.9999999999, "sold": 0, "net": 997799.9999999999, "trades": 1, "top_score": 58.7, "lean": "buying", "history": [{"action": "BUY", "amount": 997799.9999999999, "date": "2003-09-19", "score": 58.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000120919103022520/0001209191-03-022520-index.htm"}], "latest": {"action": "BUY", "amount": 997799.9999999999, "date": "2003-09-19", "score": 58.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000120919103022520/0001209191-03-022520-index.htm"}}, {"who": "Robert T. Worthington", "who_key": "Worthington Robert T.", "role": "COO, SECRETARY, SVP, AND GC", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 111713.36, "sold": 376054.4, "net": -264341.04000000004, "trades": 5, "top_score": 37.4, "lean": "selling", "history": [{"action": "SELL", "amount": 86319.0, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588923002875/0001415889-23-002875-index.htm"}, {"action": "SELL", "amount": 114330.0, "date": "2022-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588922000756/0001415889-22-000756-index.htm"}, {"action": "BUY", "amount": 111713.36, "date": "2021-06-03", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588921002829/0001415889-21-002829-index.htm"}, {"action": "SELL", "amount": 87655.4, "date": "2020-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588920002807/0001415889-20-002807-index.htm"}, {"action": "SELL", "amount": 87750.0, "date": "2019-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588919001355/0001415889-19-001355-index.htm"}], "latest": {"action": "SELL", "amount": 86319.0, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588923002875/0001415889-23-002875-index.htm"}}, {"who": "Lonna Wiersma", "who_key": "Wiersma Lonna", "role": "SVP, HUMAN RESOURCES DIRECTOR", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 375577.58, "net": -375577.58, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 164257.58000000002, "date": "2022-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588922000789/0001415889-22-000789-index.htm"}, {"action": "SELL", "amount": 92200.0, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588921005122/0001415889-21-005122-index.htm"}, {"action": "SELL", "amount": 87750.0, "date": "2019-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588919001360/0001415889-19-001360-index.htm"}, {"action": "SELL", "amount": 31370.0, "date": "2018-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588918001678/0001415889-18-001678-index.htm"}], "latest": {"action": "SELL", "amount": 164257.58000000002, "date": "2022-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1042729/000141588922000789/0001415889-22-000789-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0002014569-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "FORM 8-K", "accession": "0001437749-26-032974", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-09-29", "title": "FORM S-3ASR", "accession": "0001437749-26-031418", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "FORM 8-K", "accession": "0001437749-26-031227", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-31", "title": "FORM 10-Q", "accession": "0001437749-26-025168", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "FORM 8-K", "accession": "0001437749-26-023919", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0002103619-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001822797-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001693172-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0002050486-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001208528-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0002050388-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0002014569-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001213672-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0002050525-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0002050405-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001997157-26-000002", "price_sensitive": false}, {"form": "11-K", "date": "2026-05-27", "title": "FORM 11-K", "accession": "0001437749-26-018496", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001437749-26-018049", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000902219-26-000139", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "FORM 10-Q", "accession": "0001437749-26-014320", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "FORM 8-K", "accession": "0001437749-26-012888", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-02", "title": "Form ARS", "accession": "0001042729-26-000001", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-02", "title": "FORM DEF 14A", "accession": "0001437749-26-010964", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001733", "price_sensitive": false}], "performance": {"ticker": "MBWM", "has_prices": true, "summary": {"n": 159, "avg": 1.3018837519371784, "win_rate": 1.0, "best": 1.876777251184834, "worst": 0.24359762343782013, "as_of": "2026-08-07"}, "buys": [{"who": "Sanchez Nelson F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43500.0, "date": "2025-10-31", "score": 40.8, "ref_price": 43.85, "return": 0.38426453819840367}, {"who": "RAMAKER DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 70065.0, "date": "2025-08-18", "score": 38.9, "ref_price": 46.78, "return": 0.2975630611372382}, {"who": "Williams Shoran R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9457.0, "date": "2025-07-29", "score": 27.8, "ref_price": 47.32, "return": 0.282755705832629}, {"who": "Sanchez Nelson F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9964.0, "date": "2025-02-26", "score": 28.9, "ref_price": 47.31, "return": 0.28302684421898117}, {"who": "Sanchez Nelson F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18767.5, "date": "2025-02-20", "score": 32.1, "ref_price": 48.44, "return": 0.2530966143682908}, {"who": "Sanchez Nelson F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18625.5, "date": "2025-02-19", "score": 32.4, "ref_price": 48.64, "return": 0.24794407894736847}, {"who": "MacDonald Richard D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24996.433699999998, "date": "2025-02-19", "score": 38.3, "ref_price": 48.64, "return": 0.24794407894736847}, {"who": "Sanchez Nelson F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17932.93, "date": "2025-02-04", "score": 32.8, "ref_price": 48.67, "return": 0.24717485103760017}, {"who": "Williams Shoran R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6061.4400000000005, "date": "2025-01-31", "score": 25.6, "ref_price": 48.81, "return": 0.24359762343782013}, {"who": "Sanchez Nelson F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4995.5, "date": "2025-01-29", "score": 25.8, "ref_price": 48.62, "return": 0.2484574249280133}, {"who": "Sanchez Nelson F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9971.9, "date": "2024-06-11", "score": 30.2, "ref_price": 36.46, "return": 0.6648381788261108}, {"who": "Sanchez Nelson F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9995.4, "date": "2024-06-07", "score": 31.7, "ref_price": 36.4, "return": 0.6675824175824178}, {"who": "Sanchez Nelson F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3651.0, "date": "2024-03-11", "score": 24.3, "ref_price": 36.8, "return": 0.6494565217391306}, {"who": "RAMAKER DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 86940.0, "date": "2023-04-21", "score": 44.4, "ref_price": 28.75, "return": 1.1113043478260871}, {"who": "RAMAKER DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49995.0, "date": "2023-01-20", "score": 39.3, "ref_price": 33.36, "return": 0.8195443645083934}, {"who": "RAMAKER DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 109740.0, "date": "2022-08-18", "score": 54.5, "ref_price": 36.61, "return": 0.6580169352635893}, {"who": "Worthington Robert T.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO, SECRETARY, SVP, AND GC", "amount": 111713.36, "date": "2021-06-03", "score": 37.4, "ref_price": 32.49, "return": 0.8682671591258848}, {"who": "Eldridge Michelle Larabee", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21300.0, "date": "2020-05-07", "score": 33.5, "ref_price": 21.1, "return": 1.876777251184834}, {"who": "CLARK EDWARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12162.15, "date": "2017-07-21", "score": 28.4, "ref_price": 31.52, "return": 0.9257614213197971}, {"who": "Agerson Kirk", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3002.4, "date": "2012-10-18", "score": 24.9, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "HAYES DOYLE A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 734.0, "date": "2012-05-29", "score": 18.0, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "CLARK EDWARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7300.0, "date": "2012-05-24", "score": 26.2, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "Agerson Kirk", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3085.25, "date": "2012-04-18", "score": 27.1, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "Donnelly John F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18060.0, "date": "2012-04-18", "score": 30.4, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "WILLIAMS DONALD SR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 670.0, "date": "2012-02-29", "score": 17.9, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "Faas Michael D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51245.11, "date": "2012-02-24", "score": 39.5, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "Agerson Kirk", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4949.099999999999, "date": "2012-02-23", "score": 39.3, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "CHRISTMAS CHARLES E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior V.P. & CFO", "amount": 3951.0, "date": "2012-02-17", "score": 30.8, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "Agerson Kirk", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2987.4, "date": "2012-02-01", "score": 22.2, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "Faas Michael D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59500.0, "date": "2012-01-19", "score": 51.4, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "Schad Timothy O", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18750.0, "date": "2011-11-29", "score": 33.9, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "HAYES DOYLE A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 546.5999999999999, "date": "2011-11-09", "score": 17.4, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "CLARK EDWARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8143.900000000001, "date": "2011-08-18", "score": 26.9, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "CLARK EDWARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9050.0, "date": "2011-08-12", "score": 27.2, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "CLARK EDWARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9750.0, "date": "2011-07-22", "score": 27.7, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "CLARK EDWARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9000.0, "date": "2011-05-23", "score": 27.4, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "SECOND CURVE CAPITAL LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 417188.0, "date": "2011-04-04", "score": 44.3, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "LARSEN LAWRENCE W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9050.0, "date": "2011-01-28", "score": 28.9, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "WILLIAMS DONALD SR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 472.49999999999994, "date": "2011-01-24", "score": 17.3, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "CASSARD DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13800.0, "date": "2010-11-22", "score": 31.1, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "CLARK EDWARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8000.0, "date": "2010-11-04", "score": 27.2, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "CLARK EDWARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8500.0, "date": "2010-11-02", "score": 27.5, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "Posthumus Richard Earl", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8760.0, "date": "2010-10-26", "score": 26.9, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "LARSEN LAWRENCE W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9000.0, "date": "2010-08-20", "score": 31.9, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "CLARK EDWARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12000.0, "date": "2010-05-20", "score": 29.0, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "WILLIAMS DONALD SR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 708.0, "date": "2010-02-17", "score": 19.0, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "HAYES DOYLE A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 849.6, "date": "2010-02-09", "score": 18.7, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "BURTON BETTY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1404.0, "date": "2010-01-27", "score": 21.1, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "HAYES DOYLE A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 123.2, "date": "2009-11-03", "score": 15.7, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "WILLIAMS DONALD SR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 450.0, "date": "2009-08-31", "score": 17.6, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "CLARK EDWARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3400.0, "date": "2009-07-24", "score": 23.2, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "BURTON BETTY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 423.5, "date": "2009-07-23", "score": 17.4, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "HAYES DOYLE A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 334.0, "date": "2009-07-22", "score": 16.7, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "WILLIAMS DONALD SR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1080.0, "date": "2009-05-29", "score": 21.0, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "VISSER DALE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32546.5, "date": "2009-05-29", "score": 35.0, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "CASSARD DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10061.89, "date": "2009-05-22", "score": 29.4, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "CLARK EDWARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10050.0, "date": "2009-05-19", "score": 29.0, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "BURTON BETTY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1478.4, "date": "2009-04-16", "score": 21.4, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "HAYES DOYLE A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 390.31999999999994, "date": "2009-04-16", "score": 16.9, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "CLARK EDWARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20500.0, "date": "2009-02-27", "score": 33.9, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "WILLIAMS DONALD SR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1639.9999999999998, "date": "2009-02-27", "score": 23.6, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "BURTON BETTY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1399.95, "date": "2009-02-26", "score": 21.2, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "CLARK EDWARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3000.0, "date": "2009-02-25", "score": 22.7, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "Prins Merle J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3425.0, "date": "2009-02-24", "score": 25.1, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "JONES SUSAN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2075.0, "date": "2009-02-18", "score": 22.0, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "HAYES DOYLE A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4390.0, "date": "2009-02-17", "score": 26.2, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "JONES SUSAN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6759.5, "date": "2009-02-13", "score": 27.2, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "PRICE MICHAEL H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 4746.0, "date": "2009-02-13", "score": 34.4, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "CLARK EDWARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6799.0, "date": "2009-02-12", "score": 26.5, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "BURTON BETTY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1867.7800000000002, "date": "2008-10-20", "score": 21.9, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "BURTON BETTY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1025.28, "date": "2008-08-22", "score": 19.4, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "WILLIAMS DONALD SR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 989.0, "date": "2008-07-24", "score": 19.5, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "CHRISTMAS CHARLES E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior V.P. & CFO", "amount": 675.0, "date": "2008-07-18", "score": 25.4, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "CLARK EDWARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22500.0, "date": "2008-07-18", "score": 33.6, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "VISSER DALE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 92480.0, "date": "2008-07-17", "score": 42.4, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "BURTON BETTY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3381.4, "date": "2008-07-17", "score": 27.1, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "Schad Timothy O", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20151.0, "date": "2008-07-16", "score": 39.6, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "HAYES DOYLE A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4678.759999999999, "date": "2008-07-16", "score": 26.1, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "HAYES DOYLE A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8210.0, "date": "2008-05-30", "score": 30.0, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "CLARK EDWARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26160.56, "date": "2008-05-23", "score": 34.8, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "Prins Merle J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4987.950000000001, "date": "2008-05-22", "score": 25.8, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "LARSEN LAWRENCE W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9104.0, "date": "2008-05-22", "score": 29.2, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "Schad Timothy O", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18660.0, "date": "2008-05-21", "score": 35.5, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "BURTON BETTY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 925.5200000000001, "date": "2008-05-14", "score": 19.2, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "CLARK EDWARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20000.0, "date": "2008-05-14", "score": 32.8, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "CLARK EDWARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10958.0, "date": "2008-05-09", "score": 29.0, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "Prins Merle J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10130.0, "date": "2008-04-30", "score": 30.7, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "CASSARD DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10190.0, "date": "2008-04-11", "score": 28.8, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "JONES SUSAN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12474.75, "date": "2008-04-11", "score": 31.6, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "Schad Timothy O", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10129.0, "date": "2008-04-10", "score": 30.5, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "WILLIAMS DONALD SR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1044.0, "date": "2008-04-10", "score": 19.7, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "CLARK EDWARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33554.01, "date": "2008-04-09", "score": 34.2, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "HAYES DOYLE A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2172.7806, "date": "2008-04-09", "score": 21.7, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "BURTON BETTY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3885.59, "date": "2008-01-28", "score": 26.3, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "Schad Timothy O", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10005.0, "date": "2008-01-24", "score": 35.9, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "Prins Merle J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4927.4400000000005, "date": "2008-01-22", "score": 25.6, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "WILLIAMS DONALD SR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1190.0, "date": "2008-01-15", "score": 20.2, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "HAYES DOYLE A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5845.0, "date": "2008-01-11", "score": 27.0, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "VISSER DALE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 117055.0, "date": "2008-01-10", "score": 40.4, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "CLARK EDWARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5740.0, "date": "2008-01-10", "score": 25.6, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "LARSEN LAWRENCE W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21734.0, "date": "2008-01-09", "score": 37.3, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "CHRISTMAS CHARLES E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior V.P. & CFO", "amount": 5494.0, "date": "2008-01-09", "score": 33.1, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "PRICE MICHAEL H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 20127.75, "date": "2008-01-09", "score": 41.2, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "CLARK EDWARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22640.0, "date": "2008-01-09", "score": 33.7, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "HAYES DOYLE A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1533.6, "date": "2008-01-09", "score": 20.3, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "JONES SUSAN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10145.8, "date": "2007-11-29", "score": 29.0, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "JONES SUSAN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10397.999999999998, "date": "2007-11-26", "score": 31.3, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "HAYES DOYLE A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 841.4999999999999, "date": "2007-11-19", "score": 18.4, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "KAMINSKI ROBERT B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO, Exec. V.P., Secretary", "amount": 16476.0, "date": "2007-11-19", "score": 25.7, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "PRICE MICHAEL H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 16100.000000000002, "date": "2007-11-19", "score": 40.2, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "VISSER DALE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 105540.0, "date": "2007-11-06", "score": 41.1, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "Schad Timothy O", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24632.940000000002, "date": "2007-10-26", "score": 44.8, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "HAYES DOYLE A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8588.0, "date": "2007-09-19", "score": 28.6, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "HAYES DOYLE A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8588.0, "date": "2007-09-19", "score": 28.7, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "LARSEN LAWRENCE W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45000.0, "date": "2007-09-18", "score": 45.1, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "GILL C JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20470.0, "date": "2007-07-20", "score": 31.4, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "VISSER DALE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 104340.0, "date": "2007-07-19", "score": 40.3, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "CHRISTMAS CHARLES E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior V.P. & CFO", "amount": 5082.5, "date": "2007-07-17", "score": 33.1, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "PRICE MICHAEL H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 108885.0, "date": "2007-07-16", "score": 51.5, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "HAYES DOYLE A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2732.5, "date": "2007-07-13", "score": 22.5, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "GILL C JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34980.0, "date": "2007-01-30", "score": 34.1, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "HAYES DOYLE A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2971.7512, "date": "2007-01-23", "score": 22.7, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "HAYES DOYLE A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39270.0, "date": "2006-11-29", "score": 42.9, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "HAYES DOYLE A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2716.047, "date": "2006-08-07", "score": 22.4, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "HAYES DOYLE A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3868.72, "date": "2006-02-07", "score": 24.2, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "JONES SUSAN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7609.9800000000005, "date": "2006-02-06", "score": 28.0, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "JONES SUSAN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7711.98, "date": "2006-02-02", "score": 28.3, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "JONES SUSAN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7678.0, "date": "2006-01-23", "score": 28.6, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "JONES SUSAN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7828.99, "date": "2006-01-18", "score": 27.7, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "VISSER DALE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 192312.0, "date": "2005-10-12", "score": 44.6, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "HAYES DOYLE A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1399.65, "date": "2005-10-10", "score": 19.9, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "HAYES DOYLE A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1810.3999999999999, "date": "2005-08-18", "score": 20.8, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "CASSARD DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40663.0, "date": "2005-05-31", "score": 35.3, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "CLARK EDWARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35085.875, "date": "2005-05-12", "score": 35.6, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "CASSARD DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39918.0, "date": "2005-05-02", "score": 36.2, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "Prins Merle J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56195.57, "date": "2005-02-28", "score": 37.3, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "Prins Merle J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 76940.0, "date": "2005-02-08", "score": 42.7, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "HAYES DOYLE A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9137.2, "date": "2005-01-25", "score": 29.8, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "VISSER DALE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200543.0, "date": "2005-01-12", "score": 42.7, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "HAYES DOYLE A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3120.0, "date": "2005-01-12", "score": 23.5, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "Prins Merle J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 104438.5, "date": "2004-08-03", "score": 54.3, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "VISSER DALE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 771024.0, "date": "2004-05-25", "score": 61.1, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "VISSER DALE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 127204.0, "date": "2004-05-20", "score": 40.7, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "HAYES DOYLE A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3649.49, "date": "2004-04-08", "score": 23.8, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "MURDOCK CALVIN D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10614.0, "date": "2004-02-03", "score": 28.0, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "HAYES DOYLE A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4920.0, "date": "2003-11-21", "score": 27.1, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "CASSARD DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3000.0151600000004, "date": "2003-11-10", "score": 22.4, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "VISSER DALE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 195037.19999999998, "date": "2003-11-07", "score": 45.4, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "VISSER DALE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 206830.0, "date": "2003-10-27", "score": 46.3, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "HAYES DOYLE A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2756.55, "date": "2003-10-23", "score": 23.7, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "VISSER DALE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 567887.1, "date": "2003-10-23", "score": 62.2, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "CASSARD DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3000.0157499999996, "date": "2003-10-10", "score": 22.4, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "GILL C JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6652.0, "date": "2003-09-19", "score": 25.7, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "CLARK EDWARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33260.0, "date": "2003-09-19", "score": 36.2, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "CASSARD DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33260.0, "date": "2003-09-19", "score": 35.7, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "WILLIAMS DONALD SR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9978.0, "date": "2003-09-19", "score": 32.8, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "HECHT DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 997799.9999999999, "date": "2003-09-19", "score": 58.7, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "CASSARD DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3000.007375, "date": "2003-09-10", "score": 22.4, "ref_price": 25.29, "return": 1.4001581652827206}, {"who": "CASSARD DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2999.990115, "date": "2003-08-11", "score": 22.4, "ref_price": 25.29, "return": 1.4001581652827206}]}, "price_series": [{"date": "2016-08-01", "close": 25.29, "volume": 41356.0}, {"date": "2016-08-02", "close": 25.14, "volume": 16899.0}, {"date": "2016-08-03", "close": 25.25, "volume": 16857.0}, {"date": "2016-08-04", "close": 25.23, "volume": 14654.0}, {"date": "2016-08-05", "close": 25.89, "volume": 26245.0}, {"date": "2016-08-08", "close": 25.37, "volume": 18361.0}, {"date": "2016-08-09", "close": 25.8, "volume": 32086.0}, {"date": "2016-08-10", "close": 25.54, "volume": 14091.0}, {"date": "2016-08-11", "close": 25.75, "volume": 27247.0}, {"date": "2016-08-12", "close": 25.8, "volume": 26036.0}, {"date": "2016-08-15", "close": 25.88, "volume": 15063.0}, {"date": "2016-08-16", "close": 25.78, "volume": 18715.0}, {"date": "2016-08-17", "close": 26.09, "volume": 25335.0}, {"date": "2016-08-18", "close": 25.92, "volume": 30485.0}, {"date": "2016-08-19", "close": 25.91, "volume": 27791.0}, {"date": "2016-08-22", "close": 25.68, "volume": 17111.0}, {"date": "2016-08-23", "close": 25.96, "volume": 11982.0}, {"date": "2016-08-24", "close": 26.13, "volume": 37942.0}, {"date": "2016-08-25", "close": 26.63, "volume": 28820.0}, {"date": "2016-08-26", "close": 26.83, "volume": 41795.0}, {"date": "2016-08-29", "close": 26.37, "volume": 17317.0}, {"date": "2016-08-30", "close": 26.7, "volume": 17800.0}, {"date": "2016-08-31", "close": 26.8, "volume": 45265.0}, {"date": "2016-09-01", "close": 26.92, "volume": 21374.0}, {"date": "2016-09-02", "close": 26.91, "volume": 15216.0}, {"date": "2016-09-06", "close": 26.87, "volume": 23701.0}, {"date": "2016-09-07", "close": 26.79, "volume": 29583.0}, {"date": "2016-09-08", "close": 27.3, "volume": 22126.0}, {"date": "2016-09-09", "close": 26.66, "volume": 32370.0}, {"date": "2016-09-12", "close": 26.83, "volume": 26895.0}, {"date": "2016-09-13", "close": 26.32, "volume": 26515.0}, {"date": "2016-09-14", "close": 26.29, "volume": 18716.0}, {"date": "2016-09-15", "close": 26.81, "volume": 24908.0}, {"date": "2016-09-16", "close": 27.28, "volume": 136672.0}, {"date": "2016-09-19", "close": 27.43, "volume": 36523.0}, {"date": "2016-09-20", "close": 27.4, "volume": 31886.0}, {"date": "2016-09-21", "close": 27.31, "volume": 29078.0}, {"date": "2016-09-22", "close": 27.54, "volume": 60760.0}, {"date": "2016-09-23", "close": 27.79, "volume": 23861.0}, {"date": "2016-09-26", "close": 26.94, "volume": 15711.0}, {"date": "2016-09-27", "close": 27.33, "volume": 19352.0}, {"date": "2016-09-28", "close": 27.33, "volume": 17467.0}, {"date": "2016-09-29", "close": 26.84, "volume": 19402.0}, {"date": "2016-09-30", "close": 26.85, "volume": 49599.0}, {"date": "2016-10-03", "close": 26.81, "volume": 23582.0}, {"date": "2016-10-04", "close": 27.08, "volume": 27289.0}, {"date": "2016-10-05", "close": 27.26, "volume": 20438.0}, {"date": "2016-10-06", "close": 27.4, "volume": 18528.0}, {"date": "2016-10-07", "close": 26.87, "volume": 21081.0}, {"date": "2016-10-10", "close": 27.52, "volume": 22298.0}, {"date": "2016-10-11", "close": 27.22, "volume": 40400.0}, {"date": "2016-10-12", "close": 27.36, "volume": 24978.0}, {"date": "2016-10-13", "close": 26.52, "volume": 17577.0}, {"date": "2016-10-14", "close": 26.72, "volume": 21425.0}, {"date": "2016-10-17", "close": 26.59, "volume": 17209.0}, {"date": "2016-10-18", "close": 27.19, "volume": 34497.0}, {"date": "2016-10-19", "close": 27.59, "volume": 31284.0}, {"date": "2016-10-20", "close": 27.86, "volume": 20880.0}, {"date": "2016-10-21", "close": 27.51, "volume": 25158.0}, {"date": "2016-10-24", "close": 27.62, "volume": 31008.0}, {"date": "2016-10-25", "close": 27.71, "volume": 24024.0}, {"date": "2016-10-26", "close": 27.39, "volume": 31030.0}, {"date": "2016-10-27", "close": 27.38, "volume": 34600.0}, {"date": "2016-10-28", "close": 27.26, "volume": 17221.0}, {"date": "2016-10-31", "close": 27.52, "volume": 26587.0}, {"date": "2016-11-01", "close": 27.15, "volume": 21325.0}, {"date": "2016-11-02", "close": 27.05, "volume": 18338.0}, {"date": "2016-11-03", "close": 27.09, "volume": 30885.0}, {"date": "2016-11-04", "close": 27.13, "volume": 21494.0}, {"date": "2016-11-07", "close": 27.85, "volume": 22084.0}, {"date": "2016-11-08", "close": 27.86, "volume": 15842.0}, {"date": "2016-11-09", "close": 30.17, "volume": 47505.0}, {"date": "2016-11-10", "close": 31.15, "volume": 85796.0}, {"date": "2016-11-11", "close": 31.41, "volume": 127582.0}, {"date": "2016-11-14", "close": 32.21, "volume": 48236.0}, {"date": "2016-11-15", "close": 32.4, "volume": 27811.0}, {"date": "2016-11-16", "close": 32.97, "volume": 43289.0}, {"date": "2016-11-17", "close": 32.92, "volume": 33074.0}, {"date": "2016-11-18", "close": 32.88, "volume": 47952.0}, {"date": "2016-11-21", "close": 33.73, "volume": 32690.0}, {"date": "2016-11-22", "close": 34.72, "volume": 35458.0}, {"date": "2016-11-23", "close": 34.22, "volume": 39353.0}, {"date": "2016-11-25", "close": 33.84, "volume": 19353.0}, {"date": "2016-11-28", "close": 33.24, "volume": 35774.0}, {"date": "2016-11-29", "close": 32.96, "volume": 39486.0}, {"date": "2016-11-30", "close": 32.81, "volume": 42461.0}, {"date": "2016-12-01", "close": 32.9, "volume": 38831.0}, {"date": "2016-12-02", "close": 32.56, "volume": 25310.0}, {"date": "2016-12-05", "close": 33.22, "volume": 39599.0}, {"date": "2016-12-06", "close": 35.03, "volume": 76453.0}, {"date": "2016-12-07", "close": 34.09, "volume": 39521.0}, {"date": "2016-12-08", "close": 35.465, "volume": 40299.0}, {"date": "2016-12-09", "close": 36.26, "volume": 44364.0}, {"date": "2016-12-12", "close": 34.86, "volume": 48114.0}, {"date": "2016-12-13", "close": 34.78, "volume": 38018.0}, {"date": "2016-12-14", "close": 34.81, "volume": 24761.0}, {"date": "2016-12-15", "close": 36.18, "volume": 54450.0}, {"date": "2016-12-16", "close": 36.57, "volume": 84803.0}, {"date": "2016-12-19", "close": 37.42, "volume": 31358.0}, {"date": "2016-12-20", "close": 38.2, "volume": 67955.0}, {"date": "2016-12-21", "close": 37.89, "volume": 40004.0}, {"date": "2016-12-22", "close": 37.92, "volume": 32638.0}, {"date": "2016-12-23", "close": 37.74, "volume": 21753.0}, {"date": "2016-12-27", "close": 38.0, "volume": 58682.0}, {"date": "2016-12-28", "close": 37.99, "volume": 43599.0}, {"date": "2016-12-29", "close": 37.78, "volume": 36578.0}, {"date": "2016-12-30", "close": 37.7, "volume": 101884.0}, {"date": "2017-01-03", "close": 37.52, "volume": 56304.0}, {"date": "2017-01-04", "close": 37.65, "volume": 40657.0}, {"date": "2017-01-05", "close": 36.78, "volume": 55095.0}, {"date": "2017-01-06", "close": 36.87, "volume": 25978.0}, {"date": "2017-01-09", "close": 35.88, "volume": 45343.0}, {"date": "2017-01-10", "close": 36.48, "volume": 41635.0}, {"date": "2017-01-11", "close": 36.65, "volume": 38167.0}, {"date": "2017-01-12", "close": 36.31, "volume": 38226.0}, {"date": "2017-01-13", "close": 36.4, "volume": 47766.0}, {"date": "2017-01-17", "close": 35.49, "volume": 64021.0}, {"date": "2017-01-18", "close": 33.14, "volume": 101315.0}, {"date": "2017-01-19", "close": 32.15, "volume": 67955.0}, {"date": "2017-01-20", "close": 32.58, "volume": 99395.0}, {"date": "2017-01-23", "close": 32.75, "volume": 28506.0}, {"date": "2017-01-24", "close": 33.46, "volume": 32193.0}, {"date": "2017-01-25", "close": 33.85, "volume": 42237.0}, {"date": "2017-01-26", "close": 33.53, "volume": 25422.0}, {"date": "2017-01-27", "close": 33.35, "volume": 19625.0}, {"date": "2017-01-30", "close": 32.27, "volume": 29038.0}, {"date": "2017-01-31", "close": 32.3, "volume": 37389.0}, {"date": "2017-02-01", "close": 31.86, "volume": 39739.0}, {"date": "2017-02-02", "close": 31.66, "volume": 100298.0}, {"date": "2017-02-03", "close": 32.88, "volume": 60168.0}, {"date": "2017-02-06", "close": 32.11, "volume": 16208.0}, {"date": "2017-02-07", "close": 31.6, "volume": 22895.0}, {"date": "2017-02-08", "close": 31.13, "volume": 26161.0}, {"date": "2017-02-09", "close": 31.5, "volume": 23042.0}, {"date": "2017-02-10", "close": 31.51, "volume": 25719.0}, {"date": "2017-02-13", "close": 32.32, "volume": 50337.0}, {"date": "2017-02-14", "close": 32.51, "volume": 24945.0}, {"date": "2017-02-15", "close": 32.78, "volume": 23436.0}, {"date": "2017-02-16", "close": 33.11, "volume": 35629.0}, {"date": "2017-02-17", "close": 33.45, "volume": 46639.0}, {"date": "2017-02-21", "close": 33.6, "volume": 30619.0}, {"date": "2017-02-22", "close": 33.53, "volume": 22019.0}, {"date": "2017-02-23", "close": 33.66, "volume": 21756.0}, {"date": "2017-02-24", "close": 33.5, "volume": 18730.0}, {"date": "2017-02-27", "close": 33.51, "volume": 19436.0}, {"date": "2017-02-28", "close": 33.44, "volume": 40004.0}, {"date": "2017-03-01", "close": 33.8, "volume": 24472.0}, {"date": "2017-03-02", "close": 33.4, "volume": 55948.0}, {"date": "2017-03-03", "close": 33.61, "volume": 30253.0}, {"date": "2017-03-06", "close": 33.52, "volume": 32194.0}, {"date": "2017-03-07", "close": 33.5, "volume": 34340.0}, {"date": "2017-03-08", "close": 33.13, "volume": 25643.0}, {"date": "2017-03-09", "close": 31.93, "volume": 77994.0}, {"date": "2017-03-10", "close": 31.82, "volume": 26827.0}, {"date": "2017-03-13", "close": 31.8, "volume": 20328.0}, {"date": "2017-03-14", "close": 31.69, "volume": 16242.0}, {"date": "2017-03-15", "close": 32.63, "volume": 206304.0}, {"date": "2017-03-16", "close": 33.14, "volume": 24950.0}, {"date": "2017-03-17", "close": 34.15, "volume": 77478.0}, {"date": "2017-03-20", "close": 33.88, "volume": 54648.0}, {"date": "2017-03-21", "close": 33.65, "volume": 126300.0}, {"date": "2017-03-22", "close": 33.25, "volume": 63262.0}, {"date": "2017-03-23", "close": 34.33, "volume": 50261.0}, {"date": "2017-03-24", "close": 33.87, "volume": 63203.0}, {"date": "2017-03-27", "close": 34.25, "volume": 56235.0}, {"date": "2017-03-28", "close": 34.36, "volume": 36027.0}, {"date": "2017-03-29", "close": 36.41, "volume": 133023.0}, {"date": "2017-03-30", "close": 35.33, "volume": 90622.0}, {"date": "2017-03-31", "close": 34.4, "volume": 75597.0}, {"date": "2017-04-03", "close": 34.565, "volume": 42754.0}, {"date": "2017-04-04", "close": 34.22, "volume": 23797.0}, {"date": "2017-04-05", "close": 32.94, "volume": 40718.0}, {"date": "2017-04-06", "close": 33.34, "volume": 29089.0}, {"date": "2017-04-07", "close": 33.32, "volume": 17645.0}, {"date": "2017-04-10", "close": 32.59, "volume": 50655.0}, {"date": "2017-04-11", "close": 33.25, "volume": 49196.0}, {"date": "2017-04-12", "close": 32.6, "volume": 26348.0}, {"date": "2017-04-13", "close": 31.88, "volume": 50950.0}, {"date": "2017-04-17", "close": 32.77, "volume": 26344.0}, {"date": "2017-04-18", "close": 33.3, "volume": 37833.0}, {"date": "2017-04-19", "close": 32.92, "volume": 84167.0}, {"date": "2017-04-20", "close": 33.48, "volume": 46637.0}, {"date": "2017-04-21", "close": 33.69, "volume": 47252.0}, {"date": "2017-04-24", "close": 35.14, "volume": 38690.0}, {"date": "2017-04-25", "close": 34.88, "volume": 48322.0}, {"date": "2017-04-26", "close": 35.54, "volume": 44738.0}, {"date": "2017-04-27", "close": 34.34, "volume": 37792.0}, {"date": "2017-04-28", "close": 33.63, "volume": 27789.0}, {"date": "2017-05-01", "close": 33.81, "volume": 20363.0}, {"date": "2017-05-02", "close": 33.89, "volume": 31161.0}, {"date": "2017-05-03", "close": 33.65, "volume": 24342.0}, {"date": "2017-05-04", "close": 33.62, "volume": 20967.0}, {"date": "2017-05-05", "close": 33.75, "volume": 34835.0}, {"date": "2017-05-08", "close": 33.35, "volume": 40091.0}, {"date": "2017-05-09", "close": 33.17, "volume": 26601.0}, {"date": "2017-05-10", "close": 33.0, "volume": 27753.0}, {"date": "2017-05-11", "close": 32.59, "volume": 24284.0}, {"date": "2017-05-12", "close": 31.96, "volume": 14698.0}, {"date": "2017-05-15", "close": 32.71, "volume": 24217.0}, {"date": "2017-05-16", "close": 32.64, "volume": 19942.0}, {"date": "2017-05-17", "close": 31.22, "volume": 36645.0}, {"date": "2017-05-18", "close": 31.46, "volume": 33433.0}, {"date": "2017-05-19", "close": 31.21, "volume": 37807.0}, {"date": "2017-05-22", "close": 31.6, "volume": 25003.0}, {"date": "2017-05-23", "close": 31.86, "volume": 16259.0}, {"date": "2017-05-24", "close": 31.3, "volume": 11218.0}, {"date": "2017-05-25", "close": 31.0, "volume": 36337.0}, {"date": "2017-05-26", "close": 31.39, "volume": 29599.0}, {"date": "2017-05-30", "close": 31.17, "volume": 25685.0}, {"date": "2017-05-31", "close": 31.07, "volume": 57266.0}, {"date": "2017-06-01", "close": 31.67, "volume": 25775.0}, {"date": "2017-06-02", "close": 32.07, "volume": 42670.0}, {"date": "2017-06-05", "close": 31.23, "volume": 22640.0}, {"date": "2017-06-06", "close": 31.16, "volume": 20004.0}, {"date": "2017-06-07", "close": 31.16, "volume": 14607.0}, {"date": "2017-06-08", "close": 32.25, "volume": 31846.0}, {"date": "2017-06-09", "close": 33.55, "volume": 50318.0}, {"date": "2017-06-12", "close": 33.17, "volume": 32719.0}, {"date": "2017-06-13", "close": 33.28, "volume": 38503.0}, {"date": "2017-06-14", "close": 33.05, "volume": 42808.0}, {"date": "2017-06-15", "close": 32.96, "volume": 26768.0}, {"date": "2017-06-16", "close": 33.06, "volume": 60503.0}, {"date": "2017-06-19", "close": 32.76, "volume": 23855.0}, {"date": "2017-06-20", "close": 32.46, "volume": 30984.0}, {"date": "2017-06-21", "close": 31.57, "volume": 33986.0}, {"date": "2017-06-22", "close": 31.74, "volume": 18827.0}, {"date": "2017-06-23", "close": 32.09, "volume": 69161.0}, {"date": "2017-06-26", "close": 31.59, "volume": 35648.0}, {"date": "2017-06-27", "close": 31.45, "volume": 45389.0}, {"date": "2017-06-28", "close": 31.59, "volume": 85478.0}, {"date": "2017-06-29", "close": 31.68, "volume": 67282.0}, {"date": "2017-06-30", "close": 31.48, "volume": 112153.0}, {"date": "2017-07-03", "close": 32.95, "volume": 31885.0}, {"date": "2017-07-05", "close": 32.56, "volume": 18448.0}, {"date": "2017-07-06", "close": 31.8, "volume": 33216.0}, {"date": "2017-07-07", "close": 32.31, "volume": 22983.0}, {"date": "2017-07-10", "close": 31.8, "volume": 16136.0}, {"date": "2017-07-11", "close": 31.4, "volume": 24000.0}, {"date": "2017-07-12", "close": 32.01, "volume": 25165.0}, {"date": "2017-07-13", "close": 31.8, "volume": 13678.0}, {"date": "2017-07-14", "close": 31.53, "volume": 19567.0}, {"date": "2017-07-17", "close": 31.61, "volume": 25367.0}, {"date": "2017-07-18", "close": 32.1, "volume": 32683.0}, {"date": "2017-07-19", "close": 31.7, "volume": 39168.0}, {"date": "2017-07-20", "close": 31.61, "volume": 37900.0}, {"date": "2017-07-21", "close": 31.52, "volume": 46896.0}, {"date": "2017-07-24", "close": 31.82, "volume": 35243.0}, {"date": "2017-07-25", "close": 32.49, "volume": 38427.0}, {"date": "2017-07-26", "close": 32.4, "volume": 27297.0}, {"date": "2017-07-27", "close": 32.06, "volume": 26445.0}, {"date": "2017-07-28", "close": 31.66, "volume": 22775.0}, {"date": "2017-07-31", "close": 31.82, "volume": 28005.0}, {"date": "2017-08-01", "close": 32.31, "volume": 24723.0}, {"date": "2017-08-02", "close": 31.8, "volume": 19203.0}, {"date": "2017-08-03", "close": 31.54, "volume": 12242.0}, {"date": "2017-08-04", "close": 32.1, "volume": 18534.0}, {"date": "2017-08-07", "close": 31.79, "volume": 22814.0}, {"date": "2017-08-08", "close": 31.82, "volume": 21885.0}, {"date": "2017-08-09", "close": 31.77, "volume": 24703.0}, {"date": "2017-08-10", "close": 31.39, "volume": 44704.0}, {"date": "2017-08-11", "close": 30.78, "volume": 21143.0}, {"date": "2017-08-14", "close": 31.53, "volume": 52553.0}, {"date": "2017-08-15", "close": 31.07, "volume": 14330.0}, {"date": "2017-08-16", "close": 31.13, "volume": 11311.0}, {"date": "2017-08-17", "close": 30.2, "volume": 23286.0}, {"date": "2017-08-18", "close": 30.28, "volume": 23592.0}, {"date": "2017-08-21", "close": 30.36, "volume": 12212.0}, {"date": "2017-08-22", "close": 30.32, "volume": 25223.0}, {"date": "2017-08-23", "close": 30.13, "volume": 32422.0}, {"date": "2017-08-24", "close": 30.79, "volume": 16397.0}, {"date": "2017-08-25", "close": 30.87, "volume": 14715.0}, {"date": "2017-08-28", "close": 30.79, "volume": 14464.0}, {"date": "2017-08-29", "close": 30.69, "volume": 15893.0}, {"date": "2017-08-30", "close": 30.44, "volume": 28750.0}, {"date": "2017-08-31", "close": 30.39, "volume": 25076.0}, {"date": "2017-09-01", "close": 30.68, "volume": 22129.0}, {"date": "2017-09-05", "close": 29.8, "volume": 34579.0}, {"date": "2017-09-06", "close": 30.21, "volume": 19669.0}, {"date": "2017-09-07", "close": 29.11, "volume": 20045.0}, {"date": "2017-09-08", "close": 29.27, "volume": 48795.0}, {"date": "2017-09-11", "close": 30.73, "volume": 26931.0}, {"date": "2017-09-12", "close": 31.06, "volume": 25605.0}, {"date": "2017-09-13", "close": 30.97, "volume": 35467.0}, {"date": "2017-09-14", "close": 30.91, "volume": 29571.0}, {"date": "2017-09-15", "close": 31.18, "volume": 116378.0}, {"date": "2017-09-18", "close": 32.01, "volume": 48103.0}, {"date": "2017-09-19", "close": 32.82, "volume": 41409.0}, {"date": "2017-09-20", "close": 33.45, "volume": 39606.0}, {"date": "2017-09-21", "close": 33.67, "volume": 22015.0}, {"date": "2017-09-22", "close": 33.5, "volume": 41215.0}, {"date": "2017-09-25", "close": 33.58, "volume": 20098.0}, {"date": "2017-09-26", "close": 34.47, "volume": 25758.0}, {"date": "2017-09-27", "close": 35.63, "volume": 64814.0}, {"date": "2017-09-28", "close": 35.37, "volume": 55030.0}, {"date": "2017-09-29", "close": 34.9, "volume": 40396.0}, {"date": "2017-10-02", "close": 35.48, "volume": 30249.0}, {"date": "2017-10-03", "close": 35.33, "volume": 20363.0}, {"date": "2017-10-04", "close": 34.77, "volume": 16810.0}, {"date": "2017-10-05", "close": 35.1, "volume": 29357.0}, {"date": "2017-10-06", "close": 35.14, "volume": 27229.0}, {"date": "2017-10-09", "close": 34.95, "volume": 28273.0}, {"date": "2017-10-10", "close": 36.02, "volume": 25306.0}, {"date": "2017-10-11", "close": 35.84, "volume": 43397.0}, {"date": "2017-10-12", "close": 35.58, "volume": 18326.0}, {"date": "2017-10-13", "close": 35.67, "volume": 18312.0}, {"date": "2017-10-16", "close": 35.25, "volume": 26695.0}, {"date": "2017-10-17", "close": 35.95, "volume": 58697.0}, {"date": "2017-10-18", "close": 37.38, "volume": 84777.0}, {"date": "2017-10-19", "close": 37.3, "volume": 26655.0}, {"date": "2017-10-20", "close": 37.08, "volume": 89091.0}, {"date": "2017-10-23", "close": 36.67, "volume": 24562.0}, {"date": "2017-10-24", "close": 36.73, "volume": 21062.0}, {"date": "2017-10-25", "close": 36.76, "volume": 14816.0}, {"date": "2017-10-26", "close": 36.93, "volume": 22718.0}, {"date": "2017-10-27", "close": 37.19, "volume": 23782.0}, {"date": "2017-10-30", "close": 35.7, "volume": 27387.0}, {"date": "2017-10-31", "close": 36.1, "volume": 30645.0}, {"date": "2017-11-01", "close": 35.88, "volume": 21526.0}, {"date": "2017-11-02", "close": 36.15, "volume": 49142.0}, {"date": "2017-11-03", "close": 35.93, "volume": 21322.0}, {"date": "2017-11-06", "close": 35.94, "volume": 12599.0}, {"date": "2017-11-07", "close": 34.78, "volume": 32590.0}, {"date": "2017-11-08", "close": 34.53, "volume": 23696.0}, {"date": "2017-11-09", "close": 34.42, "volume": 22029.0}, {"date": "2017-11-10", "close": 34.66, "volume": 40764.0}, {"date": "2017-11-13", "close": 34.85, "volume": 14507.0}, {"date": "2017-11-14", "close": 35.09, "volume": 15575.0}, {"date": "2017-11-15", "close": 35.24, "volume": 27122.0}, {"date": "2017-11-16", "close": 35.07, "volume": 35498.0}, {"date": "2017-11-17", "close": 35.19, "volume": 26903.0}, {"date": "2017-11-20", "close": 35.89, "volume": 36431.0}, {"date": "2017-11-21", "close": 36.18, "volume": 24612.0}, {"date": "2017-11-22", "close": 36.08, "volume": 29615.0}, {"date": "2017-11-24", "close": 35.75, "volume": 8860.0}, {"date": "2017-11-27", "close": 35.81, "volume": 26229.0}, {"date": "2017-11-28", "close": 36.94, "volume": 33792.0}, {"date": "2017-11-29", "close": 37.79, "volume": 41329.0}, {"date": "2017-11-30", "close": 37.11, "volume": 36420.0}, {"date": "2017-12-01", "close": 36.72, "volume": 40568.0}, {"date": "2017-12-04", "close": 37.26, "volume": 29206.0}, {"date": "2017-12-05", "close": 36.44, "volume": 17872.0}, {"date": "2017-12-06", "close": 36.26, "volume": 19845.0}, {"date": "2017-12-07", "close": 35.9, "volume": 29312.0}, {"date": "2017-12-08", "close": 35.25, "volume": 13836.0}, {"date": "2017-12-11", "close": 34.79, "volume": 29050.0}, {"date": "2017-12-12", "close": 34.83, "volume": 53735.0}, {"date": "2017-12-13", "close": 35.05, "volume": 81530.0}, {"date": "2017-12-14", "close": 34.9, "volume": 33871.0}, {"date": "2017-12-15", "close": 36.62, "volume": 114813.0}, {"date": "2017-12-18", "close": 37.2, "volume": 40129.0}, {"date": "2017-12-19", "close": 36.77, "volume": 28853.0}, {"date": "2017-12-20", "close": 36.71, "volume": 37611.0}, {"date": "2017-12-21", "close": 37.34, "volume": 65357.0}, {"date": "2017-12-22", "close": 36.59, "volume": 22379.0}, {"date": "2017-12-26", "close": 36.15, "volume": 19956.0}, {"date": "2017-12-27", "close": 35.83, "volume": 15151.0}, {"date": "2017-12-28", "close": 36.17, "volume": 20619.0}, {"date": "2017-12-29", "close": 35.37, "volume": 30054.0}, {"date": "2018-01-02", "close": 35.29, "volume": 35534.0}, {"date": "2018-01-03", "close": 35.02, "volume": 34905.0}, {"date": "2018-01-04", "close": 35.26, "volume": 31025.0}, {"date": "2018-01-05", "close": 35.1, "volume": 43903.0}, {"date": "2018-01-08", "close": 35.58, "volume": 39372.0}, {"date": "2018-01-09", "close": 35.42, "volume": 17424.0}, {"date": "2018-01-10", "close": 36.04, "volume": 50591.0}, {"date": "2018-01-11", "close": 36.64, "volume": 60307.0}, {"date": "2018-01-12", "close": 37.45, "volume": 32979.0}, {"date": "2018-01-16", "close": 36.16, "volume": 87848.0}, {"date": "2018-01-17", "close": 36.44, "volume": 47991.0}, {"date": "2018-01-18", "close": 36.07, "volume": 27065.0}, {"date": "2018-01-19", "close": 36.48, "volume": 39439.0}, {"date": "2018-01-22", "close": 36.06, "volume": 51172.0}, {"date": "2018-01-23", "close": 36.05, "volume": 39768.0}, {"date": "2018-01-24", "close": 35.74, "volume": 34977.0}, {"date": "2018-01-25", "close": 35.79, "volume": 34505.0}, {"date": "2018-01-26", "close": 35.68, "volume": 13647.0}, {"date": "2018-01-29", "close": 35.4, "volume": 11113.0}, {"date": "2018-01-30", "close": 35.2, "volume": 25944.0}, {"date": "2018-01-31", "close": 34.89, "volume": 57865.0}, {"date": "2018-02-01", "close": 35.47, "volume": 33369.0}, {"date": "2018-02-02", "close": 35.32, "volume": 19598.0}, {"date": "2018-02-05", "close": 33.83, "volume": 29933.0}, {"date": "2018-02-06", "close": 34.14, "volume": 56378.0}, {"date": "2018-02-07", "close": 34.54, "volume": 32463.0}, {"date": "2018-02-08", "close": 33.39, "volume": 27067.0}, {"date": "2018-02-09", "close": 34.01, "volume": 28395.0}, {"date": "2018-02-12", "close": 33.73, "volume": 23092.0}, {"date": "2018-02-13", "close": 33.78, "volume": 15612.0}, {"date": "2018-02-14", "close": 34.36, "volume": 25743.0}, {"date": "2018-02-15", "close": 34.71, "volume": 14591.0}, {"date": "2018-02-16", "close": 34.73, "volume": 37991.0}, {"date": "2018-02-20", "close": 33.96, "volume": 22683.0}, {"date": "2018-02-21", "close": 34.47, "volume": 15032.0}, {"date": "2018-02-22", "close": 33.85, "volume": 30264.0}, {"date": "2018-02-23", "close": 34.22, "volume": 14074.0}, {"date": "2018-02-26", "close": 34.33, "volume": 15503.0}, {"date": "2018-02-27", "close": 34.0, "volume": 23102.0}, {"date": "2018-02-28", "close": 33.1, "volume": 41054.0}, {"date": "2018-03-01", "close": 34.18, "volume": 39585.0}, {"date": "2018-03-02", "close": 34.75, "volume": 43580.0}, {"date": "2018-03-05", "close": 34.89, "volume": 27476.0}, {"date": "2018-03-06", "close": 35.3, "volume": 24834.0}, {"date": "2018-03-07", "close": 35.91, "volume": 32293.0}, {"date": "2018-03-08", "close": 35.38, "volume": 25969.0}, {"date": "2018-03-09", "close": 35.62, "volume": 33451.0}, {"date": "2018-03-12", "close": 35.74, "volume": 29409.0}, {"date": "2018-03-13", "close": 35.76, "volume": 30444.0}, {"date": "2018-03-14", "close": 35.21, "volume": 20339.0}, {"date": "2018-03-15", "close": 35.36, "volume": 29361.0}, {"date": "2018-03-16", "close": 35.61, "volume": 86305.0}, {"date": "2018-03-19", "close": 35.59, "volume": 25797.0}, {"date": "2018-03-20", "close": 35.35, "volume": 17244.0}, {"date": "2018-03-21", "close": 35.65, "volume": 26853.0}, {"date": "2018-03-22", "close": 34.39, "volume": 29221.0}, {"date": "2018-03-23", "close": 33.22, "volume": 57385.0}, {"date": "2018-03-26", "close": 34.12, "volume": 39606.0}, {"date": "2018-03-27", "close": 33.6, "volume": 22406.0}, {"date": "2018-03-28", "close": 34.1, "volume": 28484.0}, {"date": "2018-03-29", "close": 33.25, "volume": 142232.0}, {"date": "2018-04-02", "close": 33.5, "volume": 72180.0}, {"date": "2018-04-03", "close": 33.96, "volume": 36590.0}, {"date": "2018-04-04", "close": 34.32, "volume": 20901.0}, {"date": "2018-04-05", "close": 34.6, "volume": 29408.0}, {"date": "2018-04-06", "close": 33.71, "volume": 42789.0}, {"date": "2018-04-09", "close": 33.83, "volume": 34418.0}, {"date": "2018-04-10", "close": 34.35, "volume": 39032.0}, {"date": "2018-04-11", "close": 34.0, "volume": 36849.0}, {"date": "2018-04-12", "close": 34.56, "volume": 36731.0}, {"date": "2018-04-13", "close": 34.1, "volume": 27474.0}, {"date": "2018-04-16", "close": 34.61, "volume": 36615.0}, {"date": "2018-04-17", "close": 35.08, "volume": 55278.0}, {"date": "2018-04-18", "close": 35.31, "volume": 37910.0}, {"date": "2018-04-19", "close": 35.39, "volume": 24996.0}, {"date": "2018-04-20", "close": 35.47, "volume": 50192.0}, {"date": "2018-04-23", "close": 35.76, "volume": 31285.0}, {"date": "2018-04-24", "close": 36.2, "volume": 33886.0}, {"date": "2018-04-25", "close": 35.98, "volume": 41286.0}, {"date": "2018-04-26", "close": 36.0, "volume": 51543.0}, {"date": "2018-04-27", "close": 35.89, "volume": 33576.0}, {"date": "2018-04-30", "close": 35.3, "volume": 27812.0}, {"date": "2018-05-01", "close": 35.62, "volume": 51301.0}, {"date": "2018-05-02", "close": 35.89, "volume": 30939.0}, {"date": "2018-05-03", "close": 35.16, "volume": 21370.0}, {"date": "2018-05-04", "close": 35.29, "volume": 49703.0}, {"date": "2018-05-07", "close": 35.33, "volume": 22956.0}, {"date": "2018-05-08", "close": 35.53, "volume": 29412.0}, {"date": "2018-05-09", "close": 35.36, "volume": 66798.0}, {"date": "2018-05-10", "close": 35.32, "volume": 45163.0}, {"date": "2018-05-11", "close": 35.59, "volume": 26706.0}, {"date": "2018-05-14", "close": 35.18, "volume": 38735.0}, {"date": "2018-05-15", "close": 35.28, "volume": 32180.0}, {"date": "2018-05-16", "close": 35.71, "volume": 31578.0}, {"date": "2018-05-17", "close": 36.055, "volume": 37274.0}, {"date": "2018-05-18", "close": 35.89, "volume": 29434.0}, {"date": "2018-05-21", "close": 36.29, "volume": 32413.0}, {"date": "2018-05-22", "close": 36.47, "volume": 26794.0}, {"date": "2018-05-23", "close": 36.31, "volume": 28843.0}, {"date": "2018-05-24", "close": 36.03, "volume": 25816.0}, {"date": "2018-05-25", "close": 35.89, "volume": 32487.0}, {"date": "2018-05-29", "close": 35.65, "volume": 32359.0}, {"date": "2018-05-30", "close": 36.24, "volume": 38205.0}, {"date": "2018-05-31", "close": 36.1, "volume": 42886.0}, {"date": "2018-06-01", "close": 36.81, "volume": 40660.0}, {"date": "2018-06-04", "close": 37.44, "volume": 33240.0}, {"date": "2018-06-05", "close": 37.47, "volume": 38013.0}, {"date": "2018-06-06", "close": 37.54, "volume": 49628.0}, {"date": "2018-06-07", "close": 37.26, "volume": 30879.0}, {"date": "2018-06-08", "close": 37.11, "volume": 31710.0}, {"date": "2018-06-11", "close": 36.72, "volume": 29942.0}, {"date": "2018-06-12", "close": 36.42, "volume": 22837.0}, {"date": "2018-06-13", "close": 36.53, "volume": 36952.0}, {"date": "2018-06-14", "close": 36.66, "volume": 27510.0}, {"date": "2018-06-15", "close": 36.99, "volume": 94711.0}, {"date": "2018-06-18", "close": 37.03, "volume": 29109.0}, {"date": "2018-06-19", "close": 37.42, "volume": 33633.0}, {"date": "2018-06-20", "close": 37.45, "volume": 74570.0}, {"date": "2018-06-21", "close": 37.34, "volume": 53528.0}, {"date": "2018-06-22", "close": 37.59, "volume": 152108.0}, {"date": "2018-06-25", "close": 37.22, "volume": 46585.0}, {"date": "2018-06-26", "close": 37.8, "volume": 66407.0}, {"date": "2018-06-27", "close": 36.87, "volume": 53743.0}, {"date": "2018-06-28", "close": 37.0, "volume": 54888.0}, {"date": "2018-06-29", "close": 36.96, "volume": 53051.0}, {"date": "2018-07-02", "close": 37.37, "volume": 69697.0}, {"date": "2018-07-03", "close": 37.3, "volume": 24190.0}, {"date": "2018-07-05", "close": 37.52, "volume": 30990.0}, {"date": "2018-07-06", "close": 37.7, "volume": 20757.0}, {"date": "2018-07-09", "close": 38.37, "volume": 24503.0}, {"date": "2018-07-10", "close": 37.6, "volume": 30611.0}, {"date": "2018-07-11", "close": 37.36, "volume": 32132.0}, {"date": "2018-07-12", "close": 37.35, "volume": 62310.0}, {"date": "2018-07-13", "close": 37.08, "volume": 36847.0}, {"date": "2018-07-16", "close": 37.28, "volume": 22135.0}, {"date": "2018-07-17", "close": 36.65, "volume": 39375.0}, {"date": "2018-07-18", "close": 36.2, "volume": 27435.0}, {"date": "2018-07-19", "close": 36.46, "volume": 37028.0}, {"date": "2018-07-20", "close": 36.44, "volume": 32933.0}, {"date": "2018-07-23", "close": 37.12, "volume": 17116.0}, {"date": "2018-07-24", "close": 36.78, "volume": 12575.0}, {"date": "2018-07-25", "close": 36.77, "volume": 19021.0}, {"date": "2018-07-26", "close": 36.9, "volume": 21314.0}, {"date": "2018-07-27", "close": 36.11, "volume": 34526.0}, {"date": "2018-07-30", "close": 35.8, "volume": 13551.0}, {"date": "2018-07-31", "close": 35.52, "volume": 35800.0}, {"date": "2018-08-01", "close": 35.52, "volume": 36873.0}, {"date": "2018-08-02", "close": 35.76, "volume": 80222.0}, {"date": "2018-08-03", "close": 35.3, "volume": 30230.0}, {"date": "2018-08-06", "close": 35.28, "volume": 20015.0}, {"date": "2018-08-07", "close": 35.14, "volume": 26334.0}, {"date": "2018-08-08", "close": 35.55, "volume": 15441.0}, {"date": "2018-08-09", "close": 35.7, "volume": 23584.0}, {"date": "2018-08-10", "close": 35.47, "volume": 37980.0}, {"date": "2018-08-13", "close": 35.18, "volume": 26916.0}, {"date": "2018-08-14", "close": 35.83, "volume": 21631.0}, {"date": "2018-08-15", "close": 35.17, "volume": 13002.0}, {"date": "2018-08-16", "close": 35.66, "volume": 24411.0}, {"date": "2018-08-17", "close": 35.77, "volume": 30835.0}, {"date": "2018-08-20", "close": 35.67, "volume": 22255.0}, {"date": "2018-08-21", "close": 36.3, "volume": 21310.0}, {"date": "2018-08-22", "close": 36.11, "volume": 16704.0}, {"date": "2018-08-23", "close": 35.94, "volume": 13278.0}, {"date": "2018-08-24", "close": 35.82, "volume": 14313.0}, {"date": "2018-08-27", "close": 35.37, "volume": 29324.0}, {"date": "2018-08-28", "close": 35.15, "volume": 17419.0}, {"date": "2018-08-29", "close": 35.33, "volume": 13844.0}, {"date": "2018-08-30", "close": 35.23, "volume": 20637.0}, {"date": "2018-08-31", "close": 35.41, "volume": 39969.0}, {"date": "2018-09-04", "close": 35.22, "volume": 18602.0}, {"date": "2018-09-05", "close": 34.84, "volume": 29649.0}, {"date": "2018-09-06", "close": 34.44, "volume": 21634.0}, {"date": "2018-09-07", "close": 34.6, "volume": 26611.0}, {"date": "2018-09-10", "close": 34.68, "volume": 18622.0}, {"date": "2018-09-11", "close": 34.68, "volume": 38182.0}, {"date": "2018-09-12", "close": 34.75, "volume": 85484.0}, {"date": "2018-09-13", "close": 34.65, "volume": 94874.0}, {"date": "2018-09-14", "close": 34.91, "volume": 22572.0}, {"date": "2018-09-17", "close": 34.63, "volume": 21551.0}, {"date": "2018-09-18", "close": 34.49, "volume": 26927.0}, {"date": "2018-09-19", "close": 34.24, "volume": 40134.0}, {"date": "2018-09-20", "close": 34.62, "volume": 35475.0}, {"date": "2018-09-21", "close": 34.75, "volume": 85243.0}, {"date": "2018-09-24", "close": 34.12, "volume": 29116.0}, {"date": "2018-09-25", "close": 33.93, "volume": 39616.0}, {"date": "2018-09-26", "close": 33.43, "volume": 32960.0}, {"date": "2018-09-27", "close": 33.16, "volume": 14509.0}, {"date": "2018-09-28", "close": 33.37, "volume": 20932.0}, {"date": "2018-10-01", "close": 32.86, "volume": 25987.0}, {"date": "2018-10-02", "close": 32.78, "volume": 12511.0}, {"date": "2018-10-03", "close": 33.91, "volume": 64996.0}, {"date": "2018-10-04", "close": 33.91, "volume": 33425.0}, {"date": "2018-10-05", "close": 33.96, "volume": 23150.0}, {"date": "2018-10-08", "close": 34.31, "volume": 21086.0}, {"date": "2018-10-09", "close": 34.01, "volume": 36567.0}, {"date": "2018-10-10", "close": 33.77, "volume": 45621.0}, {"date": "2018-10-11", "close": 32.88, "volume": 27970.0}, {"date": "2018-10-12", "close": 31.71, "volume": 40267.0}, {"date": "2018-10-15", "close": 32.28, "volume": 34467.0}, {"date": "2018-10-16", "close": 33.25, "volume": 48008.0}, {"date": "2018-10-17", "close": 32.19, "volume": 39855.0}, {"date": "2018-10-18", "close": 31.46, "volume": 43316.0}, {"date": "2018-10-19", "close": 31.15, "volume": 28707.0}, {"date": "2018-10-22", "close": 30.78, "volume": 13289.0}, {"date": "2018-10-23", "close": 30.75, "volume": 49298.0}, {"date": "2018-10-24", "close": 29.61, "volume": 45452.0}, {"date": "2018-10-25", "close": 30.75, "volume": 41974.0}, {"date": "2018-10-26", "close": 30.66, "volume": 39269.0}, {"date": "2018-10-29", "close": 31.01, "volume": 35321.0}, {"date": "2018-10-30", "close": 31.73, "volume": 14601.0}, {"date": "2018-10-31", "close": 31.76, "volume": 44837.0}, {"date": "2018-11-01", "close": 31.82, "volume": 23812.0}, {"date": "2018-11-02", "close": 32.25, "volume": 18313.0}, {"date": "2018-11-05", "close": 32.21, "volume": 21009.0}, {"date": "2018-11-06", "close": 32.59, "volume": 9649.0}, {"date": "2018-11-07", "close": 32.75, "volume": 16788.0}, {"date": "2018-11-08", "close": 32.82, "volume": 24577.0}, {"date": "2018-11-09", "close": 32.38, "volume": 21981.0}, {"date": "2018-11-12", "close": 32.16, "volume": 20057.0}, {"date": "2018-11-13", "close": 32.05, "volume": 37916.0}, {"date": "2018-11-14", "close": 31.75, "volume": 37871.0}, {"date": "2018-11-15", "close": 32.25, "volume": 19085.0}, {"date": "2018-11-16", "close": 32.34, "volume": 22048.0}, {"date": "2018-11-19", "close": 32.09, "volume": 14216.0}, {"date": "2018-11-20", "close": 31.32, "volume": 41496.0}, {"date": "2018-11-21", "close": 31.18, "volume": 36911.0}, {"date": "2018-11-23", "close": 31.41, "volume": 10541.0}, {"date": "2018-11-26", "close": 31.6, "volume": 98431.0}, {"date": "2018-11-27", "close": 31.25, "volume": 16792.0}, {"date": "2018-11-28", "close": 31.94, "volume": 27688.0}, {"date": "2018-11-29", "close": 31.82, "volume": 13210.0}, {"date": "2018-11-30", "close": 31.94, "volume": 52336.0}, {"date": "2018-12-03", "close": 32.04, "volume": 43168.0}, {"date": "2018-12-04", "close": 29.68, "volume": 61883.0}, {"date": "2018-12-06", "close": 28.59, "volume": 48447.0}, {"date": "2018-12-07", "close": 28.57, "volume": 57729.0}, {"date": "2018-12-10", "close": 28.44, "volume": 28761.0}, {"date": "2018-12-11", "close": 28.36, "volume": 37476.0}, {"date": "2018-12-12", "close": 28.99, "volume": 41315.0}, {"date": "2018-12-13", "close": 28.55, "volume": 77961.0}, {"date": "2018-12-14", "close": 28.25, "volume": 34743.0}, {"date": "2018-12-17", "close": 28.26, "volume": 82117.0}, {"date": "2018-12-18", "close": 28.2, "volume": 47107.0}, {"date": "2018-12-19", "close": 28.07, "volume": 99938.0}, {"date": "2018-12-20", "close": 27.85, "volume": 71573.0}, {"date": "2018-12-21", "close": 27.63, "volume": 82413.0}, {"date": "2018-12-24", "close": 26.71, "volume": 23584.0}, {"date": "2018-12-26", "close": 27.6, "volume": 74980.0}, {"date": "2018-12-27", "close": 27.61, "volume": 42390.0}, {"date": "2018-12-28", "close": 28.71, "volume": 59208.0}, {"date": "2018-12-31", "close": 28.26, "volume": 56292.0}, {"date": "2019-01-02", "close": 29.13, "volume": 91547.0}, {"date": "2019-01-03", "close": 28.92, "volume": 47674.0}, {"date": "2019-01-04", "close": 29.92, "volume": 40902.0}, {"date": "2019-01-07", "close": 30.21, "volume": 80494.0}, {"date": "2019-01-08", "close": 30.95, "volume": 38694.0}, {"date": "2019-01-09", "close": 30.75, "volume": 55457.0}, {"date": "2019-01-10", "close": 31.3, "volume": 89660.0}, {"date": "2019-01-11", "close": 31.07, "volume": 60664.0}, {"date": "2019-01-14", "close": 30.68, "volume": 46953.0}, {"date": "2019-01-15", "close": 31.06, "volume": 35524.0}, {"date": "2019-01-16", "close": 31.56, "volume": 44608.0}, {"date": "2019-01-17", "close": 31.95, "volume": 47315.0}, {"date": "2019-01-18", "close": 32.15, "volume": 67092.0}, {"date": "2019-01-22", "close": 34.38, "volume": 119169.0}, {"date": "2019-01-23", "close": 34.07, "volume": 50657.0}, {"date": "2019-01-24", "close": 34.14, "volume": 44253.0}, {"date": "2019-01-25", "close": 34.35, "volume": 44094.0}, {"date": "2019-01-28", "close": 34.18, "volume": 42643.0}, {"date": "2019-01-29", "close": 33.49, "volume": 63697.0}, {"date": "2019-01-30", "close": 33.53, "volume": 34641.0}, {"date": "2019-01-31", "close": 33.2, "volume": 48615.0}, {"date": "2019-02-01", "close": 33.55, "volume": 45076.0}, {"date": "2019-02-04", "close": 33.87, "volume": 18780.0}, {"date": "2019-02-05", "close": 33.71, "volume": 17805.0}, {"date": "2019-02-06", "close": 33.52, "volume": 35483.0}, {"date": "2019-02-07", "close": 33.84, "volume": 43907.0}, {"date": "2019-02-08", "close": 33.42, "volume": 22350.0}, {"date": "2019-02-11", "close": 33.84, "volume": 26720.0}, {"date": "2019-02-12", "close": 33.96, "volume": 24613.0}, {"date": "2019-02-13", "close": 34.17, "volume": 28410.0}, {"date": "2019-02-14", "close": 33.9, "volume": 24101.0}, {"date": "2019-02-15", "close": 34.73, "volume": 52693.0}, {"date": "2019-02-19", "close": 34.96, "volume": 54144.0}, {"date": "2019-02-20", "close": 35.42, "volume": 50551.0}, {"date": "2019-02-21", "close": 35.35, "volume": 31061.0}, {"date": "2019-02-22", "close": 35.45, "volume": 36293.0}, {"date": "2019-02-25", "close": 35.15, "volume": 26372.0}, {"date": "2019-02-26", "close": 34.55, "volume": 17222.0}, {"date": "2019-02-27", "close": 34.77, "volume": 19863.0}, {"date": "2019-02-28", "close": 34.63, "volume": 36671.0}, {"date": "2019-03-01", "close": 34.85, "volume": 37827.0}, {"date": "2019-03-04", "close": 34.71, "volume": 30550.0}, {"date": "2019-03-05", "close": 34.56, "volume": 18262.0}, {"date": "2019-03-06", "close": 33.77, "volume": 41822.0}, {"date": "2019-03-07", "close": 32.97, "volume": 30116.0}, {"date": "2019-03-08", "close": 33.22, "volume": 19141.0}, {"date": "2019-03-11", "close": 33.88, "volume": 33927.0}, {"date": "2019-03-12", "close": 33.78, "volume": 19304.0}, {"date": "2019-03-13", "close": 33.79, "volume": 14964.0}, {"date": "2019-03-14", "close": 33.92, "volume": 12975.0}, {"date": "2019-03-15", "close": 33.97, "volume": 87650.0}, {"date": "2019-03-18", "close": 34.13, "volume": 19996.0}, {"date": "2019-03-19", "close": 33.27, "volume": 11018.0}, {"date": "2019-03-20", "close": 32.55, "volume": 30593.0}, {"date": "2019-03-21", "close": 32.44, "volume": 36899.0}, {"date": "2019-03-22", "close": 30.93, "volume": 51281.0}, {"date": "2019-03-25", "close": 31.55, "volume": 22575.0}, {"date": "2019-03-26", "close": 32.39, "volume": 20246.0}, {"date": "2019-03-27", "close": 32.58, "volume": 39464.0}, {"date": "2019-03-28", "close": 32.83, "volume": 23177.0}, {"date": "2019-03-29", "close": 32.72, "volume": 34202.0}, {"date": "2019-04-01", "close": 33.19, "volume": 23837.0}, {"date": "2019-04-02", "close": 32.83, "volume": 19771.0}, {"date": "2019-04-03", "close": 32.74, "volume": 17022.0}, {"date": "2019-04-04", "close": 32.99, "volume": 16432.0}, {"date": "2019-04-05", "close": 33.63, "volume": 34370.0}, {"date": "2019-04-08", "close": 33.49, "volume": 13537.0}, {"date": "2019-04-09", "close": 32.78, "volume": 14441.0}, {"date": "2019-04-10", "close": 33.33, "volume": 18628.0}, {"date": "2019-04-11", "close": 33.4, "volume": 10747.0}, {"date": "2019-04-12", "close": 33.86, "volume": 27156.0}, {"date": "2019-04-15", "close": 33.75, "volume": 23475.0}, {"date": "2019-04-16", "close": 33.9, "volume": 30478.0}, {"date": "2019-04-17", "close": 33.8, "volume": 27517.0}, {"date": "2019-04-18", "close": 33.44, "volume": 22920.0}, {"date": "2019-04-22", "close": 32.92, "volume": 14453.0}, {"date": "2019-04-23", "close": 33.68, "volume": 47231.0}, {"date": "2019-04-24", "close": 33.44, "volume": 21536.0}, {"date": "2019-04-25", "close": 33.39, "volume": 20702.0}, {"date": "2019-04-26", "close": 33.42, "volume": 20701.0}, {"date": "2019-04-29", "close": 34.1, "volume": 28916.0}, {"date": "2019-04-30", "close": 33.8, "volume": 43506.0}, {"date": "2019-05-01", "close": 33.82, "volume": 23253.0}, {"date": "2019-05-02", "close": 34.1, "volume": 25177.0}, {"date": "2019-05-03", "close": 34.53, "volume": 38746.0}, {"date": "2019-05-06", "close": 34.46, "volume": 15035.0}, {"date": "2019-05-07", "close": 33.85, "volume": 14507.0}, {"date": "2019-05-08", "close": 33.56, "volume": 13542.0}, {"date": "2019-05-09", "close": 34.31, "volume": 26219.0}, {"date": "2019-05-10", "close": 34.19, "volume": 18254.0}, {"date": "2019-05-13", "close": 33.04, "volume": 19850.0}, {"date": "2019-05-14", "close": 33.46, "volume": 16563.0}, {"date": "2019-05-15", "close": 33.14, "volume": 18530.0}, {"date": "2019-05-16", "close": 33.3, "volume": 31248.0}, {"date": "2019-05-17", "close": 32.85, "volume": 29399.0}, {"date": "2019-05-20", "close": 32.77, "volume": 20493.0}, {"date": "2019-05-21", "close": 32.71, "volume": 55584.0}, {"date": "2019-05-22", "close": 32.49, "volume": 23750.0}, {"date": "2019-05-23", "close": 31.46, "volume": 27041.0}, {"date": "2019-05-24", "close": 32.15, "volume": 20919.0}, {"date": "2019-05-28", "close": 31.84, "volume": 26718.0}, {"date": "2019-05-29", "close": 31.78, "volume": 21313.0}, {"date": "2019-05-30", "close": 31.2, "volume": 18589.0}, {"date": "2019-05-31", "close": 30.85, "volume": 23606.0}, {"date": "2019-06-03", "close": 31.43, "volume": 39982.0}, {"date": "2019-06-04", "close": 32.34, "volume": 19750.0}, {"date": "2019-06-05", "close": 31.71, "volume": 19653.0}, {"date": "2019-06-06", "close": 31.34, "volume": 18380.0}, {"date": "2019-06-07", "close": 31.43, "volume": 21852.0}, {"date": "2019-06-10", "close": 31.55, "volume": 19493.0}, {"date": "2019-06-11", "close": 31.85, "volume": 42695.0}, {"date": "2019-06-12", "close": 31.95, "volume": 17896.0}, {"date": "2019-06-13", "close": 31.89, "volume": 25809.0}, {"date": "2019-06-14", "close": 31.91, "volume": 19112.0}, {"date": "2019-06-17", "close": 31.77, "volume": 18558.0}, {"date": "2019-06-18", "close": 32.34, "volume": 30709.0}, {"date": "2019-06-19", "close": 32.24, "volume": 28860.0}, {"date": "2019-06-20", "close": 31.84, "volume": 38036.0}, {"date": "2019-06-21", "close": 31.65, "volume": 102127.0}, {"date": "2019-06-24", "close": 32.02, "volume": 33757.0}, {"date": "2019-06-25", "close": 31.66, "volume": 41638.0}, {"date": "2019-06-26", "close": 31.72, "volume": 69127.0}, {"date": "2019-06-27", "close": 32.1, "volume": 49326.0}, {"date": "2019-06-28", "close": 32.58, "volume": 76070.0}, {"date": "2019-07-01", "close": 32.64, "volume": 43898.0}, {"date": "2019-07-02", "close": 32.25, "volume": 42193.0}, {"date": "2019-07-03", "close": 32.32, "volume": 9958.0}, {"date": "2019-07-05", "close": 32.74, "volume": 17104.0}, {"date": "2019-07-08", "close": 32.09, "volume": 17235.0}, {"date": "2019-07-09", "close": 32.21, "volume": 19741.0}, {"date": "2019-07-10", "close": 31.87, "volume": 24458.0}, {"date": "2019-07-11", "close": 31.84, "volume": 26345.0}, {"date": "2019-07-12", "close": 32.4, "volume": 35337.0}, {"date": "2019-07-15", "close": 31.87, "volume": 25651.0}, {"date": "2019-07-16", "close": 32.53, "volume": 64049.0}, {"date": "2019-07-17", "close": 31.84, "volume": 47500.0}, {"date": "2019-07-18", "close": 31.81, "volume": 34529.0}, {"date": "2019-07-19", "close": 31.97, "volume": 43632.0}, {"date": "2019-07-22", "close": 31.92, "volume": 36740.0}, {"date": "2019-07-23", "close": 32.0, "volume": 25167.0}, {"date": "2019-07-24", "close": 33.22, "volume": 47907.0}, {"date": "2019-07-25", "close": 32.79, "volume": 18528.0}, {"date": "2019-07-26", "close": 33.72, "volume": 35960.0}, {"date": "2019-07-29", "close": 33.35, "volume": 21990.0}, {"date": "2019-07-30", "close": 33.66, "volume": 30244.0}, {"date": "2019-07-31", "close": 33.6, "volume": 48003.0}, {"date": "2019-08-01", "close": 32.53, "volume": 38802.0}, {"date": "2019-08-02", "close": 32.39, "volume": 23375.0}, {"date": "2019-08-05", "close": 31.47, "volume": 32380.0}, {"date": "2019-08-06", "close": 31.5, "volume": 46816.0}, {"date": "2019-08-07", "close": 31.23, "volume": 28194.0}, {"date": "2019-08-08", "close": 31.7, "volume": 46730.0}, {"date": "2019-08-09", "close": 31.73, "volume": 24377.0}, {"date": "2019-08-12", "close": 31.98, "volume": 24718.0}, {"date": "2019-08-13", "close": 32.07, "volume": 25610.0}, {"date": "2019-08-14", "close": 31.19, "volume": 25573.0}, {"date": "2019-08-15", "close": 31.03, "volume": 20349.0}, {"date": "2019-08-16", "close": 32.14, "volume": 34432.0}, {"date": "2019-08-19", "close": 32.19, "volume": 20497.0}, {"date": "2019-08-20", "close": 32.01, "volume": 26229.0}, {"date": "2019-08-21", "close": 31.81, "volume": 39223.0}, {"date": "2019-08-22", "close": 31.63, "volume": 31180.0}, {"date": "2019-08-23", "close": 30.32, "volume": 47998.0}, {"date": "2019-08-26", "close": 30.77, "volume": 53375.0}, {"date": "2019-08-27", "close": 29.91, "volume": 42458.0}, {"date": "2019-08-28", "close": 30.17, "volume": 72689.0}, {"date": "2019-08-29", "close": 30.83, "volume": 39243.0}, {"date": "2019-08-30", "close": 30.77, "volume": 31971.0}, {"date": "2019-09-03", "close": 30.21, "volume": 28561.0}, {"date": "2019-09-04", "close": 30.51, "volume": 43236.0}, {"date": "2019-09-05", "close": 31.0, "volume": 43695.0}, {"date": "2019-09-06", "close": 30.63, "volume": 25413.0}, {"date": "2019-09-09", "close": 31.62, "volume": 26033.0}, {"date": "2019-09-10", "close": 32.33, "volume": 24677.0}, {"date": "2019-09-11", "close": 33.13, "volume": 31238.0}, {"date": "2019-09-12", "close": 33.22, "volume": 36207.0}, {"date": "2019-09-13", "close": 33.52, "volume": 35212.0}, {"date": "2019-09-16", "close": 33.65, "volume": 24460.0}, {"date": "2019-09-17", "close": 33.54, "volume": 23781.0}, {"date": "2019-09-18", "close": 33.7, "volume": 35280.0}, {"date": "2019-09-19", "close": 33.33, "volume": 24985.0}, {"date": "2019-09-20", "close": 33.63, "volume": 82889.0}, {"date": "2019-09-23", "close": 33.49, "volume": 26869.0}, {"date": "2019-09-24", "close": 32.97, "volume": 146478.0}, {"date": "2019-09-25", "close": 33.52, "volume": 28426.0}, {"date": "2019-09-26", "close": 32.8, "volume": 28386.0}, {"date": "2019-09-27", "close": 32.83, "volume": 18894.0}, {"date": "2019-09-30", "close": 32.8, "volume": 25866.0}, {"date": "2019-10-01", "close": 32.09, "volume": 23089.0}, {"date": "2019-10-02", "close": 32.18, "volume": 26116.0}, {"date": "2019-10-03", "close": 32.01, "volume": 21024.0}, {"date": "2019-10-04", "close": 32.43, "volume": 36422.0}, {"date": "2019-10-07", "close": 32.57, "volume": 26210.0}, {"date": "2019-10-08", "close": 32.13, "volume": 30846.0}, {"date": "2019-10-09", "close": 32.23, "volume": 28754.0}, {"date": "2019-10-10", "close": 32.51, "volume": 40858.0}, {"date": "2019-10-11", "close": 32.93, "volume": 44084.0}, {"date": "2019-10-14", "close": 32.85, "volume": 34222.0}, {"date": "2019-10-15", "close": 34.12, "volume": 118010.0}, {"date": "2019-10-16", "close": 34.8, "volume": 78260.0}, {"date": "2019-10-17", "close": 34.83, "volume": 56271.0}, {"date": "2019-10-18", "close": 34.87, "volume": 50610.0}, {"date": "2019-10-21", "close": 35.15, "volume": 86634.0}, {"date": "2019-10-22", "close": 35.32, "volume": 45829.0}, {"date": "2019-10-23", "close": 35.33, "volume": 29716.0}, {"date": "2019-10-24", "close": 35.01, "volume": 34947.0}, {"date": "2019-10-25", "close": 34.93, "volume": 40538.0}, {"date": "2019-10-28", "close": 35.06, "volume": 34010.0}, {"date": "2019-10-29", "close": 35.48, "volume": 35517.0}, {"date": "2019-10-30", "close": 35.52, "volume": 33642.0}, {"date": "2019-10-31", "close": 35.21, "volume": 35293.0}, {"date": "2019-11-01", "close": 35.59, "volume": 31538.0}, {"date": "2019-11-04", "close": 35.91, "volume": 37036.0}, {"date": "2019-11-05", "close": 36.06, "volume": 53195.0}, {"date": "2019-11-06", "close": 35.99, "volume": 41039.0}, {"date": "2019-11-07", "close": 36.18, "volume": 36586.0}, {"date": "2019-11-08", "close": 36.32, "volume": 27321.0}, {"date": "2019-11-11", "close": 36.13, "volume": 28279.0}, {"date": "2019-11-12", "close": 36.04, "volume": 35646.0}, {"date": "2019-11-13", "close": 35.54, "volume": 34537.0}, {"date": "2019-11-14", "close": 35.56, "volume": 37250.0}, {"date": "2019-11-15", "close": 35.55, "volume": 28573.0}, {"date": "2019-11-18", "close": 35.0, "volume": 71587.0}, {"date": "2019-11-19", "close": 35.21, "volume": 63033.0}, {"date": "2019-11-20", "close": 35.53, "volume": 83496.0}, {"date": "2019-11-21", "close": 35.29, "volume": 44981.0}, {"date": "2019-11-22", "close": 35.2, "volume": 41100.0}, {"date": "2019-11-25", "close": 35.75, "volume": 37271.0}, {"date": "2019-11-26", "close": 35.4, "volume": 32645.0}, {"date": "2019-11-27", "close": 35.49, "volume": 26463.0}, {"date": "2019-11-29", "close": 35.25, "volume": 9774.0}, {"date": "2019-12-02", "close": 35.08, "volume": 26453.0}, {"date": "2019-12-03", "close": 34.73, "volume": 35944.0}, {"date": "2019-12-04", "close": 35.03, "volume": 32414.0}, {"date": "2019-12-05", "close": 35.04, "volume": 20309.0}, {"date": "2019-12-06", "close": 35.28, "volume": 40200.0}, {"date": "2019-12-09", "close": 35.14, "volume": 17734.0}, {"date": "2019-12-10", "close": 35.48, "volume": 32410.0}, {"date": "2019-12-11", "close": 35.53, "volume": 21906.0}, {"date": "2019-12-12", "close": 36.3, "volume": 36373.0}, {"date": "2019-12-13", "close": 36.3, "volume": 33070.0}, {"date": "2019-12-16", "close": 36.82, "volume": 48103.0}, {"date": "2019-12-17", "close": 37.04, "volume": 36955.0}, {"date": "2019-12-18", "close": 36.91, "volume": 38727.0}, {"date": "2019-12-19", "close": 36.64, "volume": 33897.0}, {"date": "2019-12-20", "close": 36.78, "volume": 66118.0}, {"date": "2019-12-23", "close": 36.67, "volume": 31469.0}, {"date": "2019-12-24", "close": 36.76, "volume": 10525.0}, {"date": "2019-12-26", "close": 36.6, "volume": 22917.0}, {"date": "2019-12-27", "close": 36.68, "volume": 24875.0}, {"date": "2019-12-30", "close": 36.43, "volume": 19508.0}, {"date": "2019-12-31", "close": 36.47, "volume": 26373.0}, {"date": "2020-01-02", "close": 36.28, "volume": 27625.0}, {"date": "2020-01-03", "close": 35.99, "volume": 26463.0}, {"date": "2020-01-06", "close": 35.66, "volume": 23350.0}, {"date": "2020-01-07", "close": 35.16, "volume": 22160.0}, {"date": "2020-01-08", "close": 35.5, "volume": 25266.0}, {"date": "2020-01-09", "close": 35.59, "volume": 24310.0}, {"date": "2020-01-10", "close": 35.24, "volume": 25674.0}, {"date": "2020-01-13", "close": 35.79, "volume": 46223.0}, {"date": "2020-01-14", "close": 35.39, "volume": 31469.0}, {"date": "2020-01-15", "close": 35.06, "volume": 32451.0}, {"date": "2020-01-16", "close": 35.56, "volume": 23148.0}, {"date": "2020-01-17", "close": 35.44, "volume": 38210.0}, {"date": "2020-01-21", "close": 34.98, "volume": 47300.0}, {"date": "2020-01-22", "close": 34.8, "volume": 45618.0}, {"date": "2020-01-23", "close": 34.7, "volume": 50543.0}, {"date": "2020-01-24", "close": 34.02, "volume": 39339.0}, {"date": "2020-01-27", "close": 33.75, "volume": 28874.0}, {"date": "2020-01-28", "close": 33.75, "volume": 26518.0}, {"date": "2020-01-29", "close": 33.29, "volume": 32402.0}, {"date": "2020-01-30", "close": 33.48, "volume": 74562.0}, {"date": "2020-01-31", "close": 32.77, "volume": 47130.0}, {"date": "2020-02-03", "close": 32.85, "volume": 48182.0}, {"date": "2020-02-04", "close": 33.07, "volume": 49023.0}, {"date": "2020-02-05", "close": 33.98, "volume": 44735.0}, {"date": "2020-02-06", "close": 33.7, "volume": 31077.0}, {"date": "2020-02-07", "close": 33.05, "volume": 30329.0}, {"date": "2020-02-10", "close": 33.1, "volume": 18581.0}, {"date": "2020-02-11", "close": 33.32, "volume": 35791.0}, {"date": "2020-02-12", "close": 33.26, "volume": 24355.0}, {"date": "2020-02-13", "close": 33.44, "volume": 30803.0}, {"date": "2020-02-14", "close": 33.02, "volume": 21987.0}, {"date": "2020-02-18", "close": 32.72, "volume": 40939.0}, {"date": "2020-02-19", "close": 32.7, "volume": 20428.0}, {"date": "2020-02-20", "close": 32.9, "volume": 27629.0}, {"date": "2020-02-21", "close": 32.77, "volume": 29825.0}, {"date": "2020-02-24", "close": 31.95, "volume": 54719.0}, {"date": "2020-02-25", "close": 31.34, "volume": 44333.0}, {"date": "2020-02-26", "close": 30.9, "volume": 38340.0}, {"date": "2020-02-27", "close": 30.14, "volume": 47674.0}, {"date": "2020-02-28", "close": 28.69, "volume": 66839.0}, {"date": "2020-03-02", "close": 30.18, "volume": 48646.0}, {"date": "2020-03-03", "close": 29.16, "volume": 43535.0}, {"date": "2020-03-04", "close": 29.46, "volume": 48479.0}, {"date": "2020-03-05", "close": 27.8, "volume": 56861.0}, {"date": "2020-03-06", "close": 27.58, "volume": 71605.0}, {"date": "2020-03-09", "close": 24.08, "volume": 81642.0}, {"date": "2020-03-10", "close": 24.75, "volume": 63956.0}, {"date": "2020-03-11", "close": 23.67, "volume": 70713.0}, {"date": "2020-03-12", "close": 21.86, "volume": 90694.0}, {"date": "2020-03-13", "close": 23.9, "volume": 88442.0}, {"date": "2020-03-16", "close": 21.76, "volume": 86960.0}, {"date": "2020-03-17", "close": 25.42, "volume": 90767.0}, {"date": "2020-03-18", "close": 22.38, "volume": 95202.0}, {"date": "2020-03-19", "close": 23.63, "volume": 81223.0}, {"date": "2020-03-20", "close": 21.07, "volume": 97188.0}, {"date": "2020-03-23", "close": 19.56, "volume": 77747.0}, {"date": "2020-03-24", "close": 21.15, "volume": 62531.0}, {"date": "2020-03-25", "close": 21.14, "volume": 69504.0}, {"date": "2020-03-26", "close": 21.87, "volume": 79296.0}, {"date": "2020-03-27", "close": 20.26, "volume": 88164.0}, {"date": "2020-03-30", "close": 20.22, "volume": 86663.0}, {"date": "2020-03-31", "close": 21.17, "volume": 88995.0}, {"date": "2020-04-01", "close": 19.33, "volume": 78367.0}, {"date": "2020-04-02", "close": 20.15, "volume": 44411.0}, {"date": "2020-04-03", "close": 19.11, "volume": 54765.0}, {"date": "2020-04-06", "close": 21.01, "volume": 80305.0}, {"date": "2020-04-07", "close": 21.26, "volume": 75343.0}, {"date": "2020-04-08", "close": 21.52, "volume": 60392.0}, {"date": "2020-04-09", "close": 23.49, "volume": 88975.0}, {"date": "2020-04-13", "close": 22.7, "volume": 53008.0}, {"date": "2020-04-14", "close": 22.07, "volume": 52345.0}, {"date": "2020-04-15", "close": 20.56, "volume": 45866.0}, {"date": "2020-04-16", "close": 20.05, "volume": 87207.0}, {"date": "2020-04-17", "close": 21.68, "volume": 59428.0}, {"date": "2020-04-20", "close": 21.95, "volume": 43668.0}, {"date": "2020-04-21", "close": 21.47, "volume": 53611.0}, {"date": "2020-04-22", "close": 21.33, "volume": 47827.0}, {"date": "2020-04-23", "close": 21.85, "volume": 47853.0}, {"date": "2020-04-24", "close": 21.87, "volume": 54028.0}, {"date": "2020-04-27", "close": 23.09, "volume": 54460.0}, {"date": "2020-04-28", "close": 23.56, "volume": 38945.0}, {"date": "2020-04-29", "close": 25.18, "volume": 82101.0}, {"date": "2020-04-30", "close": 23.6, "volume": 48345.0}, {"date": "2020-05-01", "close": 22.74, "volume": 59238.0}, {"date": "2020-05-04", "close": 22.43, "volume": 28090.0}, {"date": "2020-05-05", "close": 21.46, "volume": 48544.0}, {"date": "2020-05-06", "close": 20.99, "volume": 70753.0}, {"date": "2020-05-07", "close": 21.1, "volume": 82950.0}, {"date": "2020-05-08", "close": 22.6, "volume": 59827.0}, {"date": "2020-05-11", "close": 21.3, "volume": 67156.0}, {"date": "2020-05-12", "close": 20.56, "volume": 65570.0}, {"date": "2020-05-13", "close": 19.68, "volume": 62271.0}, {"date": "2020-05-14", "close": 19.99, "volume": 58150.0}, {"date": "2020-05-15", "close": 19.76, "volume": 52351.0}, {"date": "2020-05-18", "close": 21.95, "volume": 60576.0}, {"date": "2020-05-19", "close": 20.39, "volume": 41586.0}, {"date": "2020-05-20", "close": 21.69, "volume": 43883.0}, {"date": "2020-05-21", "close": 21.5, "volume": 23228.0}, {"date": "2020-05-22", "close": 21.18, "volume": 27198.0}, {"date": "2020-05-26", "close": 22.62, "volume": 61918.0}, {"date": "2020-05-27", "close": 24.64, "volume": 49961.0}, {"date": "2020-05-28", "close": 23.59, "volume": 42618.0}, {"date": "2020-05-29", "close": 22.94, "volume": 35772.0}, {"date": "2020-06-01", "close": 22.31, "volume": 65131.0}, {"date": "2020-06-02", "close": 22.34, "volume": 39368.0}, {"date": "2020-06-03", "close": 23.63, "volume": 57645.0}, {"date": "2020-06-04", "close": 23.57, "volume": 45489.0}, {"date": "2020-06-05", "close": 24.72, "volume": 67752.0}, {"date": "2020-06-08", "close": 25.75, "volume": 50033.0}, {"date": "2020-06-09", "close": 25.07, "volume": 46861.0}, {"date": "2020-06-10", "close": 23.42, "volume": 60902.0}, {"date": "2020-06-11", "close": 21.38, "volume": 70346.0}, {"date": "2020-06-12", "close": 22.06, "volume": 57061.0}, {"date": "2020-06-15", "close": 22.1, "volume": 41311.0}, {"date": "2020-06-16", "close": 22.96, "volume": 48203.0}, {"date": "2020-06-17", "close": 21.96, "volume": 49390.0}, {"date": "2020-06-18", "close": 22.25, "volume": 44441.0}, {"date": "2020-06-19", "close": 21.9, "volume": 128409.0}, {"date": "2020-06-22", "close": 21.92, "volume": 34495.0}, {"date": "2020-06-23", "close": 21.67, "volume": 34785.0}, {"date": "2020-06-24", "close": 20.9, "volume": 54292.0}, {"date": "2020-06-25", "close": 21.76, "volume": 49781.0}, {"date": "2020-06-26", "close": 21.24, "volume": 221318.0}, {"date": "2020-06-29", "close": 21.89, "volume": 56975.0}, {"date": "2020-06-30", "close": 22.6, "volume": 57235.0}, {"date": "2020-07-01", "close": 21.17, "volume": 50958.0}, {"date": "2020-07-02", "close": 21.03, "volume": 35840.0}, {"date": "2020-07-06", "close": 21.21, "volume": 24283.0}, {"date": "2020-07-07", "close": 20.57, "volume": 40563.0}, {"date": "2020-07-08", "close": 20.31, "volume": 36743.0}, {"date": "2020-07-09", "close": 19.66, "volume": 59065.0}, {"date": "2020-07-10", "close": 20.62, "volume": 30619.0}, {"date": "2020-07-13", "close": 20.86, "volume": 26673.0}, {"date": "2020-07-14", "close": 20.69, "volume": 24810.0}, {"date": "2020-07-15", "close": 21.43, "volume": 59615.0}, {"date": "2020-07-16", "close": 21.43, "volume": 30537.0}, {"date": "2020-07-17", "close": 21.14, "volume": 43432.0}, {"date": "2020-07-20", "close": 21.11, "volume": 57282.0}, {"date": "2020-07-21", "close": 23.1, "volume": 60390.0}, {"date": "2020-07-22", "close": 22.14, "volume": 53282.0}, {"date": "2020-07-23", "close": 22.66, "volume": 34240.0}, {"date": "2020-07-24", "close": 22.57, "volume": 48938.0}, {"date": "2020-07-27", "close": 21.97, "volume": 47678.0}, {"date": "2020-07-28", "close": 21.97, "volume": 35913.0}, {"date": "2020-07-29", "close": 22.17, "volume": 41067.0}, {"date": "2020-07-30", "close": 21.5, "volume": 44744.0}, {"date": "2020-07-31", "close": 21.29, "volume": 56103.0}, {"date": "2020-08-03", "close": 21.17, "volume": 39039.0}, {"date": "2020-08-04", "close": 21.06, "volume": 26740.0}, {"date": "2020-08-05", "close": 21.44, "volume": 29771.0}, {"date": "2020-08-06", "close": 21.38, "volume": 20669.0}, {"date": "2020-08-07", "close": 22.67, "volume": 27624.0}, {"date": "2020-08-10", "close": 22.85, "volume": 29770.0}, {"date": "2020-08-11", "close": 23.31, "volume": 27096.0}, {"date": "2020-08-12", "close": 23.04, "volume": 23024.0}, {"date": "2020-08-13", "close": 22.48, "volume": 21486.0}, {"date": "2020-08-14", "close": 22.6, "volume": 16948.0}, {"date": "2020-08-17", "close": 22.38, "volume": 17871.0}, {"date": "2020-08-18", "close": 21.38, "volume": 26486.0}, {"date": "2020-08-19", "close": 21.43, "volume": 20527.0}, {"date": "2020-08-20", "close": 21.19, "volume": 64034.0}, {"date": "2020-08-21", "close": 21.06, "volume": 102202.0}, {"date": "2020-08-24", "close": 21.93, "volume": 36972.0}, {"date": "2020-08-25", "close": 21.85, "volume": 48650.0}, {"date": "2020-08-26", "close": 21.42, "volume": 39012.0}, {"date": "2020-08-27", "close": 21.84, "volume": 41044.0}, {"date": "2020-08-28", "close": 22.56, "volume": 57666.0}, {"date": "2020-08-31", "close": 21.84, "volume": 44877.0}, {"date": "2020-09-01", "close": 21.76, "volume": 29137.0}, {"date": "2020-09-02", "close": 21.89, "volume": 31476.0}, {"date": "2020-09-03", "close": 21.46, "volume": 40254.0}, {"date": "2020-09-04", "close": 21.72, "volume": 34256.0}, {"date": "2020-09-08", "close": 20.93, "volume": 39035.0}, {"date": "2020-09-09", "close": 20.45, "volume": 44984.0}, {"date": "2020-09-10", "close": 20.2, "volume": 25467.0}, {"date": "2020-09-11", "close": 19.79, "volume": 38294.0}, {"date": "2020-09-14", "close": 20.1, "volume": 30977.0}, {"date": "2020-09-15", "close": 19.44, "volume": 29568.0}, {"date": "2020-09-16", "close": 20.02, "volume": 43021.0}, {"date": "2020-09-17", "close": 19.97, "volume": 28397.0}, {"date": "2020-09-18", "close": 19.69, "volume": 131629.0}, {"date": "2020-09-21", "close": 18.31, "volume": 75855.0}, {"date": "2020-09-22", "close": 17.96, "volume": 41364.0}, {"date": "2020-09-23", "close": 17.12, "volume": 39404.0}, {"date": "2020-09-24", "close": 17.41, "volume": 35428.0}, {"date": "2020-09-25", "close": 17.64, "volume": 24155.0}, {"date": "2020-09-28", "close": 18.22, "volume": 29802.0}, {"date": "2020-09-29", "close": 17.8, "volume": 26987.0}, {"date": "2020-09-30", "close": 18.02, "volume": 29530.0}, {"date": "2020-10-01", "close": 18.59, "volume": 47728.0}, {"date": "2020-10-02", "close": 19.6, "volume": 34473.0}, {"date": "2020-10-05", "close": 20.04, "volume": 62136.0}, {"date": "2020-10-06", "close": 20.3, "volume": 58047.0}, {"date": "2020-10-07", "close": 20.75, "volume": 33492.0}, {"date": "2020-10-08", "close": 21.09, "volume": 22352.0}, {"date": "2020-10-09", "close": 20.9, "volume": 21745.0}, {"date": "2020-10-12", "close": 21.31, "volume": 25870.0}, {"date": "2020-10-13", "close": 20.57, "volume": 25960.0}, {"date": "2020-10-14", "close": 20.25, "volume": 25551.0}, {"date": "2020-10-15", "close": 20.74, "volume": 23212.0}, {"date": "2020-10-16", "close": 21.19, "volume": 29382.0}, {"date": "2020-10-19", "close": 21.24, "volume": 30512.0}, {"date": "2020-10-20", "close": 21.93, "volume": 35443.0}, {"date": "2020-10-21", "close": 22.23, "volume": 46580.0}, {"date": "2020-10-22", "close": 23.4, "volume": 49741.0}, {"date": "2020-10-23", "close": 24.1, "volume": 65620.0}, {"date": "2020-10-26", "close": 23.52, "volume": 63760.0}, {"date": "2020-10-27", "close": 22.25, "volume": 27884.0}, {"date": "2020-10-28", "close": 21.9, "volume": 49012.0}, {"date": "2020-10-29", "close": 21.91, "volume": 36381.0}, {"date": "2020-10-30", "close": 21.86, "volume": 49753.0}, {"date": "2020-11-02", "close": 22.1, "volume": 24281.0}, {"date": "2020-11-03", "close": 22.8, "volume": 41462.0}, {"date": "2020-11-04", "close": 21.45, "volume": 30401.0}, {"date": "2020-11-05", "close": 22.21, "volume": 29726.0}, {"date": "2020-11-06", "close": 21.37, "volume": 20265.0}, {"date": "2020-11-09", "close": 25.04, "volume": 73475.0}, {"date": "2020-11-10", "close": 25.73, "volume": 34090.0}, {"date": "2020-11-11", "close": 24.69, "volume": 25351.0}, {"date": "2020-11-12", "close": 23.88, "volume": 20241.0}, {"date": "2020-11-13", "close": 24.09, "volume": 27002.0}, {"date": "2020-11-16", "close": 24.68, "volume": 59499.0}, {"date": "2020-11-17", "close": 24.25, "volume": 61402.0}, {"date": "2020-11-18", "close": 23.47, "volume": 69085.0}, {"date": "2020-11-19", "close": 23.86, "volume": 47211.0}, {"date": "2020-11-20", "close": 24.16, "volume": 39669.0}, {"date": "2020-11-23", "close": 24.06, "volume": 70975.0}, {"date": "2020-11-24", "close": 25.64, "volume": 49319.0}, {"date": "2020-11-25", "close": 25.94, "volume": 62669.0}, {"date": "2020-11-27", "close": 25.55, "volume": 27110.0}, {"date": "2020-11-30", "close": 24.83, "volume": 57396.0}, {"date": "2020-12-01", "close": 24.74, "volume": 74529.0}, {"date": "2020-12-02", "close": 25.42, "volume": 49244.0}, {"date": "2020-12-03", "close": 25.1, "volume": 30212.0}, {"date": "2020-12-04", "close": 25.68, "volume": 64810.0}, {"date": "2020-12-07", "close": 25.68, "volume": 32278.0}, {"date": "2020-12-08", "close": 25.5, "volume": 46565.0}, {"date": "2020-12-09", "close": 25.79, "volume": 49846.0}, {"date": "2020-12-10", "close": 26.18, "volume": 38490.0}, {"date": "2020-12-11", "close": 26.07, "volume": 23090.0}, {"date": "2020-12-14", "close": 26.21, "volume": 40758.0}, {"date": "2020-12-15", "close": 26.67, "volume": 63955.0}, {"date": "2020-12-16", "close": 26.53, "volume": 43695.0}, {"date": "2020-12-17", "close": 26.93, "volume": 40733.0}, {"date": "2020-12-18", "close": 26.43, "volume": 216776.0}, {"date": "2020-12-21", "close": 26.41, "volume": 77752.0}, {"date": "2020-12-22", "close": 26.47, "volume": 54620.0}, {"date": "2020-12-23", "close": 27.55, "volume": 49867.0}, {"date": "2020-12-24", "close": 27.24, "volume": 14036.0}, {"date": "2020-12-28", "close": 27.3, "volume": 32954.0}, {"date": "2020-12-29", "close": 26.72, "volume": 35397.0}, {"date": "2020-12-30", "close": 26.88, "volume": 20013.0}, {"date": "2020-12-31", "close": 27.17, "volume": 43078.0}, {"date": "2021-01-04", "close": 27.01, "volume": 61444.0}, {"date": "2021-01-05", "close": 27.12, "volume": 47144.0}, {"date": "2021-01-06", "close": 28.93, "volume": 72636.0}, {"date": "2021-01-07", "close": 29.15, "volume": 32958.0}, {"date": "2021-01-08", "close": 28.37, "volume": 40214.0}, {"date": "2021-01-11", "close": 28.12, "volume": 46929.0}, {"date": "2021-01-12", "close": 28.75, "volume": 45392.0}, {"date": "2021-01-13", "close": 28.54, "volume": 31791.0}, {"date": "2021-01-14", "close": 29.05, "volume": 35720.0}, {"date": "2021-01-15", "close": 28.83, "volume": 35593.0}, {"date": "2021-01-19", "close": 28.43, "volume": 89905.0}, {"date": "2021-01-20", "close": 28.77, "volume": 69990.0}, {"date": "2021-01-21", "close": 28.67, "volume": 65222.0}, {"date": "2021-01-22", "close": 29.42, "volume": 43811.0}, {"date": "2021-01-25", "close": 28.82, "volume": 46617.0}, {"date": "2021-01-26", "close": 28.59, "volume": 47384.0}, {"date": "2021-01-27", "close": 27.36, "volume": 60220.0}, {"date": "2021-01-28", "close": 27.9, "volume": 41446.0}, {"date": "2021-01-29", "close": 27.15, "volume": 50896.0}, {"date": "2021-02-01", "close": 27.67, "volume": 50497.0}, {"date": "2021-02-02", "close": 28.11, "volume": 34279.0}, {"date": "2021-02-03", "close": 27.98, "volume": 29378.0}, {"date": "2021-02-04", "close": 28.95, "volume": 24903.0}, {"date": "2021-02-05", "close": 28.92, "volume": 29571.0}, {"date": "2021-02-08", "close": 28.74, "volume": 59191.0}, {"date": "2021-02-09", "close": 29.71, "volume": 45840.0}, {"date": "2021-02-10", "close": 29.52, "volume": 35630.0}, {"date": "2021-02-11", "close": 29.14, "volume": 23256.0}, {"date": "2021-02-12", "close": 29.02, "volume": 39271.0}, {"date": "2021-02-16", "close": 29.41, "volume": 46908.0}, {"date": "2021-02-17", "close": 29.58, "volume": 40168.0}, {"date": "2021-02-18", "close": 29.1, "volume": 33800.0}, {"date": "2021-02-19", "close": 29.54, "volume": 41520.0}, {"date": "2021-02-22", "close": 29.99, "volume": 81676.0}, {"date": "2021-02-23", "close": 30.45, "volume": 37352.0}, {"date": "2021-02-24", "close": 30.99, "volume": 36751.0}, {"date": "2021-02-25", "close": 30.1, "volume": 38297.0}, {"date": "2021-02-26", "close": 29.24, "volume": 69566.0}, {"date": "2021-03-01", "close": 30.47, "volume": 45118.0}, {"date": "2021-03-02", "close": 30.2, "volume": 44821.0}, {"date": "2021-03-03", "close": 31.17, "volume": 63776.0}, {"date": "2021-03-04", "close": 30.54, "volume": 61049.0}, {"date": "2021-03-05", "close": 31.85, "volume": 49861.0}, {"date": "2021-03-08", "close": 33.28, "volume": 50884.0}, {"date": "2021-03-09", "close": 32.82, "volume": 63610.0}, {"date": "2021-03-10", "close": 33.81, "volume": 35777.0}, {"date": "2021-03-11", "close": 33.57, "volume": 46159.0}, {"date": "2021-03-12", "close": 34.24, "volume": 36611.0}, {"date": "2021-03-15", "close": 33.13, "volume": 32756.0}, {"date": "2021-03-16", "close": 32.43, "volume": 39810.0}, {"date": "2021-03-17", "close": 32.5, "volume": 45273.0}, {"date": "2021-03-18", "close": 32.5, "volume": 63891.0}, {"date": "2021-03-19", "close": 33.24, "volume": 199634.0}, {"date": "2021-03-22", "close": 31.87, "volume": 51501.0}, {"date": "2021-03-23", "close": 31.12, "volume": 51198.0}, {"date": "2021-03-24", "close": 31.31, "volume": 44200.0}, {"date": "2021-03-25", "close": 32.21, "volume": 44830.0}, {"date": "2021-03-26", "close": 33.06, "volume": 37611.0}, {"date": "2021-03-29", "close": 32.27, "volume": 44037.0}, {"date": "2021-03-30", "close": 32.99, "volume": 41210.0}, {"date": "2021-03-31", "close": 32.47, "volume": 71472.0}, {"date": "2021-04-01", "close": 32.65, "volume": 34888.0}, {"date": "2021-04-05", "close": 32.47, "volume": 31712.0}, {"date": "2021-04-06", "close": 32.29, "volume": 34346.0}, {"date": "2021-04-07", "close": 31.7, "volume": 62523.0}, {"date": "2021-04-08", "close": 32.27, "volume": 53019.0}, {"date": "2021-04-09", "close": 32.13, "volume": 30533.0}, {"date": "2021-04-12", "close": 32.42, "volume": 21868.0}, {"date": "2021-04-13", "close": 31.69, "volume": 25108.0}, {"date": "2021-04-14", "close": 32.25, "volume": 28593.0}, {"date": "2021-04-15", "close": 32.18, "volume": 24078.0}, {"date": "2021-04-16", "close": 32.39, "volume": 26019.0}, {"date": "2021-04-19", "close": 32.45, "volume": 41225.0}, {"date": "2021-04-20", "close": 31.25, "volume": 59260.0}, {"date": "2021-04-21", "close": 31.7, "volume": 59775.0}, {"date": "2021-04-22", "close": 31.29, "volume": 45060.0}, {"date": "2021-04-23", "close": 32.24, "volume": 44504.0}, {"date": "2021-04-26", "close": 32.07, "volume": 99887.0}, {"date": "2021-04-27", "close": 32.01, "volume": 40246.0}, {"date": "2021-04-28", "close": 31.59, "volume": 34124.0}, {"date": "2021-04-29", "close": 31.59, "volume": 34640.0}, {"date": "2021-04-30", "close": 32.28, "volume": 79211.0}, {"date": "2021-05-03", "close": 32.49, "volume": 44396.0}, {"date": "2021-05-04", "close": 32.65, "volume": 39038.0}, {"date": "2021-05-05", "close": 32.62, "volume": 27135.0}, {"date": "2021-05-06", "close": 33.12, "volume": 69681.0}, {"date": "2021-05-07", "close": 32.97, "volume": 32436.0}, {"date": "2021-05-10", "close": 32.45, "volume": 38048.0}, {"date": "2021-05-11", "close": 32.19, "volume": 29912.0}, {"date": "2021-05-12", "close": 31.5, "volume": 42412.0}, {"date": "2021-05-13", "close": 32.48, "volume": 29703.0}, {"date": "2021-05-14", "close": 32.97, "volume": 29925.0}, {"date": "2021-05-17", "close": 32.44, "volume": 79440.0}, {"date": "2021-05-18", "close": 32.14, "volume": 37599.0}, {"date": "2021-05-19", "close": 32.11, "volume": 38323.0}, {"date": "2021-05-20", "close": 31.9, "volume": 45360.0}, {"date": "2021-05-21", "close": 32.4, "volume": 31604.0}, {"date": "2021-05-24", "close": 32.19, "volume": 55928.0}, {"date": "2021-05-25", "close": 31.0, "volume": 29203.0}, {"date": "2021-05-26", "close": 31.43, "volume": 26887.0}, {"date": "2021-05-27", "close": 31.83, "volume": 28990.0}, {"date": "2021-05-28", "close": 32.3, "volume": 40626.0}, {"date": "2021-06-01", "close": 32.75, "volume": 35465.0}, {"date": "2021-06-02", "close": 32.5, "volume": 44376.0}, {"date": "2021-06-03", "close": 32.49, "volume": 43471.0}, {"date": "2021-06-04", "close": 32.29, "volume": 19293.0}, {"date": "2021-06-07", "close": 32.49, "volume": 29019.0}, {"date": "2021-06-08", "close": 32.69, "volume": 39640.0}, {"date": "2021-06-09", "close": 32.16, "volume": 34688.0}, {"date": "2021-06-10", "close": 31.67, "volume": 133868.0}, {"date": "2021-06-11", "close": 32.03, "volume": 51087.0}, {"date": "2021-06-14", "close": 31.49, "volume": 53510.0}, {"date": "2021-06-15", "close": 31.68, "volume": 49664.0}, {"date": "2021-06-16", "close": 32.0, "volume": 61085.0}, {"date": "2021-06-17", "close": 31.08, "volume": 43276.0}, {"date": "2021-06-18", "close": 29.71, "volume": 118994.0}, {"date": "2021-06-21", "close": 30.78, "volume": 44668.0}, {"date": "2021-06-22", "close": 30.4, "volume": 39487.0}, {"date": "2021-06-23", "close": 30.34, "volume": 53099.0}, {"date": "2021-06-24", "close": 30.65, "volume": 44673.0}, {"date": "2021-06-25", "close": 30.51, "volume": 220420.0}, {"date": "2021-06-28", "close": 29.96, "volume": 39760.0}, {"date": "2021-06-29", "close": 30.01, "volume": 38249.0}, {"date": "2021-06-30", "close": 30.2, "volume": 52367.0}, {"date": "2021-07-01", "close": 30.53, "volume": 113434.0}, {"date": "2021-07-02", "close": 30.21, "volume": 33725.0}, {"date": "2021-07-06", "close": 29.62, "volume": 35906.0}, {"date": "2021-07-07", "close": 29.31, "volume": 43111.0}, {"date": "2021-07-08", "close": 28.8, "volume": 35355.0}, {"date": "2021-07-09", "close": 29.8, "volume": 33038.0}, {"date": "2021-07-12", "close": 29.91, "volume": 25528.0}, {"date": "2021-07-13", "close": 29.46, "volume": 33894.0}, {"date": "2021-07-14", "close": 29.75, "volume": 39904.0}, {"date": "2021-07-15", "close": 30.3, "volume": 29429.0}, {"date": "2021-07-16", "close": 30.08, "volume": 35473.0}, {"date": "2021-07-19", "close": 29.15, "volume": 32377.0}, {"date": "2021-07-20", "close": 29.92, "volume": 68882.0}, {"date": "2021-07-21", "close": 30.72, "volume": 36794.0}, {"date": "2021-07-22", "close": 30.54, "volume": 45572.0}, {"date": "2021-07-23", "close": 30.83, "volume": 25150.0}, {"date": "2021-07-26", "close": 31.36, "volume": 66589.0}, {"date": "2021-07-27", "close": 31.34, "volume": 49066.0}, {"date": "2021-07-28", "close": 31.48, "volume": 27892.0}, {"date": "2021-07-29", "close": 31.62, "volume": 44110.0}, {"date": "2021-07-30", "close": 31.25, "volume": 32946.0}, {"date": "2021-08-02", "close": 31.41, "volume": 40207.0}, {"date": "2021-08-03", "close": 31.9, "volume": 25646.0}, {"date": "2021-08-04", "close": 31.4, "volume": 28483.0}, {"date": "2021-08-05", "close": 31.96, "volume": 19694.0}, {"date": "2021-08-06", "close": 32.62, "volume": 24172.0}, {"date": "2021-08-09", "close": 32.22, "volume": 20102.0}, {"date": "2021-08-10", "close": 32.84, "volume": 19971.0}, {"date": "2021-08-11", "close": 33.09, "volume": 19116.0}, {"date": "2021-08-12", "close": 32.98, "volume": 33165.0}, {"date": "2021-08-13", "close": 32.72, "volume": 20231.0}, {"date": "2021-08-16", "close": 32.34, "volume": 30187.0}, {"date": "2021-08-17", "close": 31.56, "volume": 39058.0}, {"date": "2021-08-18", "close": 31.25, "volume": 25561.0}, {"date": "2021-08-19", "close": 31.15, "volume": 22447.0}, {"date": "2021-08-20", "close": 31.7, "volume": 38322.0}, {"date": "2021-08-23", "close": 31.76, "volume": 79184.0}, {"date": "2021-08-24", "close": 31.55, "volume": 16952.0}, {"date": "2021-08-25", "close": 31.57, "volume": 24002.0}, {"date": "2021-08-26", "close": 31.31, "volume": 29704.0}, {"date": "2021-08-27", "close": 32.32, "volume": 49710.0}, {"date": "2021-08-30", "close": 31.61, "volume": 25259.0}, {"date": "2021-08-31", "close": 31.2, "volume": 58051.0}, {"date": "2021-09-01", "close": 31.3, "volume": 60236.0}, {"date": "2021-09-02", "close": 31.34, "volume": 45109.0}, {"date": "2021-09-03", "close": 30.89, "volume": 27523.0}, {"date": "2021-09-07", "close": 30.78, "volume": 40594.0}, {"date": "2021-09-08", "close": 30.2, "volume": 57334.0}, {"date": "2021-09-09", "close": 29.98, "volume": 51633.0}, {"date": "2021-09-10", "close": 29.9, "volume": 47916.0}, {"date": "2021-09-13", "close": 30.33, "volume": 56632.0}, {"date": "2021-09-14", "close": 29.64, "volume": 47293.0}, {"date": "2021-09-15", "close": 30.0, "volume": 53127.0}, {"date": "2021-09-16", "close": 29.51, "volume": 39929.0}, {"date": "2021-09-17", "close": 30.45, "volume": 246928.0}, {"date": "2021-09-20", "close": 29.3, "volume": 70760.0}, {"date": "2021-09-21", "close": 29.31, "volume": 27680.0}, {"date": "2021-09-22", "close": 29.85, "volume": 39693.0}, {"date": "2021-09-23", "close": 30.7, "volume": 29597.0}, {"date": "2021-09-24", "close": 31.27, "volume": 43644.0}, {"date": "2021-09-27", "close": 32.63, "volume": 41095.0}, {"date": "2021-09-28", "close": 32.2, "volume": 39720.0}, {"date": "2021-09-29", "close": 32.57, "volume": 27818.0}, {"date": "2021-09-30", "close": 32.03, "volume": 35540.0}, {"date": "2021-10-01", "close": 32.78, "volume": 38336.0}, {"date": "2021-10-04", "close": 32.96, "volume": 47064.0}, {"date": "2021-10-05", "close": 33.51, "volume": 30771.0}, {"date": "2021-10-06", "close": 33.35, "volume": 39777.0}, {"date": "2021-10-07", "close": 33.83, "volume": 26676.0}, {"date": "2021-10-08", "close": 33.85, "volume": 20700.0}, {"date": "2021-10-11", "close": 33.52, "volume": 24636.0}, {"date": "2021-10-12", "close": 33.63, "volume": 22043.0}, {"date": "2021-10-13", "close": 33.69, "volume": 114678.0}, {"date": "2021-10-14", "close": 34.3, "volume": 31841.0}, {"date": "2021-10-15", "close": 33.82, "volume": 71442.0}, {"date": "2021-10-18", "close": 33.67, "volume": 27071.0}, {"date": "2021-10-19", "close": 34.62, "volume": 24634.0}, {"date": "2021-10-20", "close": 35.64, "volume": 38494.0}, {"date": "2021-10-21", "close": 35.58, "volume": 30255.0}, {"date": "2021-10-22", "close": 35.57, "volume": 24551.0}, {"date": "2021-10-25", "close": 35.18, "volume": 35040.0}, {"date": "2021-10-26", "close": 35.05, "volume": 33180.0}, {"date": "2021-10-27", "close": 33.99, "volume": 31318.0}, {"date": "2021-10-28", "close": 34.5, "volume": 32657.0}, {"date": "2021-10-29", "close": 34.37, "volume": 19707.0}, {"date": "2021-11-01", "close": 35.53, "volume": 23575.0}, {"date": "2021-11-02", "close": 35.28, "volume": 22727.0}, {"date": "2021-11-03", "close": 36.16, "volume": 44797.0}, {"date": "2021-11-04", "close": 35.94, "volume": 19126.0}, {"date": "2021-11-05", "close": 36.85, "volume": 36641.0}, {"date": "2021-11-08", "close": 36.78, "volume": 30339.0}, {"date": "2021-11-09", "close": 36.53, "volume": 17331.0}, {"date": "2021-11-10", "close": 36.75, "volume": 31885.0}, {"date": "2021-11-11", "close": 37.05, "volume": 20161.0}, {"date": "2021-11-12", "close": 36.6, "volume": 19063.0}, {"date": "2021-11-15", "close": 36.62, "volume": 22408.0}, {"date": "2021-11-16", "close": 36.52, "volume": 55016.0}, {"date": "2021-11-17", "close": 36.55, "volume": 25566.0}, {"date": "2021-11-18", "close": 36.52, "volume": 26569.0}, {"date": "2021-11-19", "close": 35.88, "volume": 27537.0}, {"date": "2021-11-22", "close": 36.4, "volume": 65845.0}, {"date": "2021-11-23", "close": 36.63, "volume": 31065.0}, {"date": "2021-11-24", "close": 36.43, "volume": 18486.0}, {"date": "2021-11-26", "close": 34.16, "volume": 39740.0}, {"date": "2021-11-29", "close": 34.19, "volume": 32235.0}, {"date": "2021-11-30", "close": 33.58, "volume": 61623.0}, {"date": "2021-12-01", "close": 33.3, "volume": 63004.0}, {"date": "2021-12-02", "close": 34.05, "volume": 50649.0}, {"date": "2021-12-03", "close": 33.32, "volume": 30896.0}, {"date": "2021-12-06", "close": 33.87, "volume": 43778.0}, {"date": "2021-12-07", "close": 33.5, "volume": 29313.0}, {"date": "2021-12-08", "close": 33.17, "volume": 26484.0}, {"date": "2021-12-09", "close": 33.21, "volume": 27889.0}, {"date": "2021-12-10", "close": 33.5, "volume": 41305.0}, {"date": "2021-12-13", "close": 33.33, "volume": 62937.0}, {"date": "2021-12-14", "close": 33.79, "volume": 48458.0}, {"date": "2021-12-15", "close": 34.45, "volume": 72414.0}, {"date": "2021-12-16", "close": 34.79, "volume": 64939.0}, {"date": "2021-12-17", "close": 34.85, "volume": 186913.0}, {"date": "2021-12-20", "close": 33.87, "volume": 71129.0}, {"date": "2021-12-21", "close": 34.75, "volume": 45032.0}, {"date": "2021-12-22", "close": 34.99, "volume": 20289.0}, {"date": "2021-12-23", "close": 35.06, "volume": 30800.0}, {"date": "2021-12-27", "close": 35.3, "volume": 16536.0}, {"date": "2021-12-28", "close": 35.32, "volume": 24063.0}, {"date": "2021-12-29", "close": 35.3, "volume": 19901.0}, {"date": "2021-12-30", "close": 34.96, "volume": 12771.0}, {"date": "2021-12-31", "close": 35.03, "volume": 21584.0}, {"date": "2022-01-03", "close": 35.24, "volume": 26463.0}, {"date": "2022-01-04", "close": 36.01, "volume": 24712.0}, {"date": "2022-01-05", "close": 36.29, "volume": 33224.0}, {"date": "2022-01-06", "close": 37.42, "volume": 35967.0}, {"date": "2022-01-07", "close": 37.49, "volume": 26486.0}, {"date": "2022-01-10", "close": 37.31, "volume": 29379.0}, {"date": "2022-01-11", "close": 37.36, "volume": 31666.0}, {"date": "2022-01-12", "close": 37.25, "volume": 38086.0}, {"date": "2022-01-13", "close": 37.64, "volume": 35580.0}, {"date": "2022-01-14", "close": 37.7, "volume": 41793.0}, {"date": "2022-01-18", "close": 38.64, "volume": 44191.0}, {"date": "2022-01-19", "close": 38.96, "volume": 55122.0}, {"date": "2022-01-20", "close": 38.12, "volume": 54025.0}, {"date": "2022-01-21", "close": 38.23, "volume": 135601.0}, {"date": "2022-01-24", "close": 38.6, "volume": 73196.0}, {"date": "2022-01-25", "close": 39.23, "volume": 61777.0}, {"date": "2022-01-26", "close": 38.5, "volume": 73097.0}, {"date": "2022-01-27", "close": 38.43, "volume": 77202.0}, {"date": "2022-01-28", "close": 38.53, "volume": 89084.0}, {"date": "2022-01-31", "close": 38.47, "volume": 53660.0}, {"date": "2022-02-01", "close": 38.03, "volume": 41343.0}, {"date": "2022-02-02", "close": 38.16, "volume": 41052.0}, {"date": "2022-02-03", "close": 38.13, "volume": 25164.0}, {"date": "2022-02-04", "close": 38.09, "volume": 50529.0}, {"date": "2022-02-07", "close": 38.4, "volume": 34940.0}, {"date": "2022-02-08", "close": 38.98, "volume": 25464.0}, {"date": "2022-02-09", "close": 37.95, "volume": 37224.0}, {"date": "2022-02-10", "close": 37.83, "volume": 42887.0}, {"date": "2022-02-11", "close": 37.78, "volume": 27111.0}, {"date": "2022-02-14", "close": 37.68, "volume": 39689.0}, {"date": "2022-02-15", "close": 38.08, "volume": 18856.0}, {"date": "2022-02-16", "close": 37.95, "volume": 38230.0}, {"date": "2022-02-17", "close": 37.6, "volume": 36009.0}, {"date": "2022-02-18", "close": 37.65, "volume": 36828.0}, {"date": "2022-02-22", "close": 37.36, "volume": 98787.0}, {"date": "2022-02-23", "close": 36.93, "volume": 39829.0}, {"date": "2022-02-24", "close": 36.25, "volume": 48493.0}, {"date": "2022-02-25", "close": 37.3, "volume": 29662.0}, {"date": "2022-02-28", "close": 36.87, "volume": 41293.0}, {"date": "2022-03-01", "close": 35.58, "volume": 54537.0}, {"date": "2022-03-02", "close": 37.53, "volume": 62553.0}, {"date": "2022-03-03", "close": 37.52, "volume": 26095.0}, {"date": "2022-03-04", "close": 36.71, "volume": 20895.0}, {"date": "2022-03-07", "close": 36.11, "volume": 70460.0}, {"date": "2022-03-08", "close": 35.77, "volume": 38244.0}, {"date": "2022-03-09", "close": 35.95, "volume": 79159.0}, {"date": "2022-03-10", "close": 36.38, "volume": 28540.0}, {"date": "2022-03-11", "close": 36.48, "volume": 19972.0}, {"date": "2022-03-14", "close": 38.31, "volume": 152784.0}, {"date": "2022-03-15", "close": 37.93, "volume": 57337.0}, {"date": "2022-03-16", "close": 38.02, "volume": 70045.0}, {"date": "2022-03-17", "close": 37.27, "volume": 48847.0}, {"date": "2022-03-18", "close": 36.97, "volume": 232781.0}, {"date": "2022-03-21", "close": 36.98, "volume": 42433.0}, {"date": "2022-03-22", "close": 37.03, "volume": 36770.0}, {"date": "2022-03-23", "close": 36.12, "volume": 38065.0}, {"date": "2022-03-24", "close": 36.44, "volume": 29984.0}, {"date": "2022-03-25", "close": 37.33, "volume": 27157.0}, {"date": "2022-03-28", "close": 36.45, "volume": 61149.0}, {"date": "2022-03-29", "close": 36.89, "volume": 33577.0}, {"date": "2022-03-30", "close": 35.67, "volume": 51904.0}, {"date": "2022-03-31", "close": 35.42, "volume": 72206.0}, {"date": "2022-04-01", "close": 35.32, "volume": 39615.0}, {"date": "2022-04-04", "close": 34.8, "volume": 43723.0}, {"date": "2022-04-05", "close": 34.47, "volume": 26642.0}, {"date": "2022-04-06", "close": 34.29, "volume": 58688.0}, {"date": "2022-04-07", "close": 34.01, "volume": 41892.0}, {"date": "2022-04-08", "close": 33.72, "volume": 31356.0}, {"date": "2022-04-11", "close": 33.7, "volume": 61352.0}, {"date": "2022-04-12", "close": 33.68, "volume": 29636.0}, {"date": "2022-04-13", "close": 34.3, "volume": 49105.0}, {"date": "2022-04-14", "close": 34.33, "volume": 48237.0}, {"date": "2022-04-18", "close": 34.62, "volume": 35862.0}, {"date": "2022-04-19", "close": 35.1, "volume": 45940.0}, {"date": "2022-04-20", "close": 35.14, "volume": 44750.0}, {"date": "2022-04-21", "close": 34.13, "volume": 49830.0}, {"date": "2022-04-22", "close": 33.7, "volume": 30379.0}, {"date": "2022-04-25", "close": 33.2, "volume": 33214.0}, {"date": "2022-04-26", "close": 32.21, "volume": 33367.0}, {"date": "2022-04-27", "close": 31.72, "volume": 28955.0}, {"date": "2022-04-28", "close": 32.03, "volume": 28927.0}, {"date": "2022-04-29", "close": 31.4, "volume": 48571.0}, {"date": "2022-05-02", "close": 31.3, "volume": 48006.0}, {"date": "2022-05-03", "close": 31.53, "volume": 23850.0}, {"date": "2022-05-04", "close": 32.0, "volume": 19473.0}, {"date": "2022-05-05", "close": 30.94, "volume": 28935.0}, {"date": "2022-05-06", "close": 30.9, "volume": 42344.0}, {"date": "2022-05-09", "close": 31.05, "volume": 36955.0}, {"date": "2022-05-10", "close": 30.72, "volume": 35825.0}, {"date": "2022-05-11", "close": 31.12, "volume": 34714.0}, {"date": "2022-05-12", "close": 31.32, "volume": 43334.0}, {"date": "2022-05-13", "close": 31.01, "volume": 49038.0}, {"date": "2022-05-16", "close": 31.18, "volume": 25261.0}, {"date": "2022-05-17", "close": 31.8, "volume": 25415.0}, {"date": "2022-05-18", "close": 31.15, "volume": 35412.0}, {"date": "2022-05-19", "close": 30.41, "volume": 41415.0}, {"date": "2022-05-20", "close": 30.82, "volume": 25784.0}, {"date": "2022-05-23", "close": 31.13, "volume": 102094.0}, {"date": "2022-05-24", "close": 31.4, "volume": 31860.0}, {"date": "2022-05-25", "close": 31.42, "volume": 27007.0}, {"date": "2022-05-26", "close": 32.07, "volume": 29743.0}, {"date": "2022-05-27", "close": 32.38, "volume": 31720.0}, {"date": "2022-05-31", "close": 33.05, "volume": 64160.0}, {"date": "2022-06-01", "close": 32.71, "volume": 53076.0}, {"date": "2022-06-02", "close": 32.43, "volume": 36127.0}, {"date": "2022-06-03", "close": 32.47, "volume": 32359.0}, {"date": "2022-06-06", "close": 32.92, "volume": 35379.0}, {"date": "2022-06-07", "close": 32.71, "volume": 46143.0}, {"date": "2022-06-08", "close": 32.3, "volume": 29236.0}, {"date": "2022-06-09", "close": 31.79, "volume": 29379.0}, {"date": "2022-06-10", "close": 31.36, "volume": 85993.0}, {"date": "2022-06-13", "close": 30.98, "volume": 61713.0}, {"date": "2022-06-14", "close": 31.15, "volume": 40726.0}, {"date": "2022-06-15", "close": 31.62, "volume": 40395.0}, {"date": "2022-06-16", "close": 31.02, "volume": 32940.0}, {"date": "2022-06-17", "close": 31.24, "volume": 62443.0}, {"date": "2022-06-21", "close": 32.27, "volume": 36105.0}, {"date": "2022-06-22", "close": 32.12, "volume": 23265.0}, {"date": "2022-06-23", "close": 31.48, "volume": 21600.0}, {"date": "2022-06-24", "close": 32.03, "volume": 80551.0}, {"date": "2022-06-27", "close": 32.1, "volume": 23504.0}, {"date": "2022-06-28", "close": 32.12, "volume": 19629.0}, {"date": "2022-06-29", "close": 31.68, "volume": 19597.0}, {"date": "2022-06-30", "close": 31.95, "volume": 23607.0}, {"date": "2022-07-01", "close": 32.65, "volume": 28063.0}, {"date": "2022-07-05", "close": 32.22, "volume": 27621.0}, {"date": "2022-07-06", "close": 32.2, "volume": 22951.0}, {"date": "2022-07-07", "close": 32.23, "volume": 26229.0}, {"date": "2022-07-08", "close": 31.98, "volume": 17385.0}, {"date": "2022-07-11", "close": 31.74, "volume": 18723.0}, {"date": "2022-07-12", "close": 32.03, "volume": 15336.0}, {"date": "2022-07-13", "close": 31.35, "volume": 24545.0}, {"date": "2022-07-14", "close": 30.86, "volume": 17951.0}, {"date": "2022-07-15", "close": 31.84, "volume": 29925.0}, {"date": "2022-07-18", "close": 32.06, "volume": 48121.0}, {"date": "2022-07-19", "close": 33.49, "volume": 107794.0}, {"date": "2022-07-20", "close": 33.66, "volume": 38415.0}, {"date": "2022-07-21", "close": 33.75, "volume": 31561.0}, {"date": "2022-07-22", "close": 33.56, "volume": 33675.0}, {"date": "2022-07-25", "close": 34.01, "volume": 21777.0}, {"date": "2022-07-26", "close": 34.63, "volume": 35267.0}, {"date": "2022-07-27", "close": 34.95, "volume": 26050.0}, {"date": "2022-07-28", "close": 35.33, "volume": 22240.0}, {"date": "2022-07-29", "close": 35.44, "volume": 36316.0}, {"date": "2022-08-01", "close": 35.72, "volume": 24602.0}, {"date": "2022-08-02", "close": 35.23, "volume": 31434.0}, {"date": "2022-08-03", "close": 35.38, "volume": 13386.0}, {"date": "2022-08-04", "close": 34.78, "volume": 16357.0}, {"date": "2022-08-05", "close": 34.62, "volume": 28734.0}, {"date": "2022-08-08", "close": 34.44, "volume": 23759.0}, {"date": "2022-08-09", "close": 34.57, "volume": 25777.0}, {"date": "2022-08-10", "close": 35.31, "volume": 37491.0}, {"date": "2022-08-11", "close": 35.67, "volume": 20202.0}, {"date": "2022-08-12", "close": 36.14, "volume": 28392.0}, {"date": "2022-08-15", "close": 36.2, "volume": 25506.0}, {"date": "2022-08-16", "close": 36.57, "volume": 24165.0}, {"date": "2022-08-17", "close": 36.36, "volume": 23011.0}, {"date": "2022-08-18", "close": 36.61, "volume": 19507.0}, {"date": "2022-08-19", "close": 36.16, "volume": 16282.0}, {"date": "2022-08-22", "close": 35.65, "volume": 55028.0}, {"date": "2022-08-23", "close": 35.27, "volume": 26340.0}, {"date": "2022-08-24", "close": 34.88, "volume": 27108.0}, {"date": "2022-08-25", "close": 35.34, "volume": 23097.0}, {"date": "2022-08-26", "close": 34.52, "volume": 48362.0}, {"date": "2022-08-29", "close": 33.89, "volume": 20563.0}, {"date": "2022-08-30", "close": 33.55, "volume": 24674.0}, {"date": "2022-08-31", "close": 33.08, "volume": 35998.0}, {"date": "2022-09-01", "close": 32.96, "volume": 34818.0}, {"date": "2022-09-02", "close": 32.98, "volume": 27347.0}, {"date": "2022-09-06", "close": 32.23, "volume": 20087.0}, {"date": "2022-09-07", "close": 32.54, "volume": 23128.0}, {"date": "2022-09-08", "close": 32.48, "volume": 18807.0}, {"date": "2022-09-09", "close": 32.5, "volume": 23647.0}, {"date": "2022-09-12", "close": 32.7, "volume": 23251.0}, {"date": "2022-09-13", "close": 31.88, "volume": 29508.0}, {"date": "2022-09-14", "close": 31.75, "volume": 29330.0}, {"date": "2022-09-15", "close": 32.1, "volume": 27054.0}, {"date": "2022-09-16", "close": 32.2, "volume": 55157.0}, {"date": "2022-09-19", "close": 32.44, "volume": 32757.0}, {"date": "2022-09-20", "close": 32.29, "volume": 18986.0}, {"date": "2022-09-21", "close": 31.76, "volume": 70647.0}, {"date": "2022-09-22", "close": 31.38, "volume": 30028.0}, {"date": "2022-09-23", "close": 30.71, "volume": 38653.0}, {"date": "2022-09-26", "close": 30.64, "volume": 22304.0}, {"date": "2022-09-27", "close": 30.16, "volume": 25617.0}, {"date": "2022-09-28", "close": 30.32, "volume": 29613.0}, {"date": "2022-09-29", "close": 29.58, "volume": 29936.0}, {"date": "2022-09-30", "close": 29.71, "volume": 40810.0}, {"date": "2022-10-03", "close": 30.78, "volume": 46293.0}, {"date": "2022-10-04", "close": 32.06, "volume": 45410.0}, {"date": "2022-10-05", "close": 31.77, "volume": 21299.0}, {"date": "2022-10-06", "close": 31.19, "volume": 29651.0}, {"date": "2022-10-07", "close": 30.4, "volume": 34203.0}, {"date": "2022-10-10", "close": 30.7, "volume": 24841.0}, {"date": "2022-10-11", "close": 30.79, "volume": 16971.0}, {"date": "2022-10-12", "close": 30.58, "volume": 24441.0}, {"date": "2022-10-13", "close": 32.08, "volume": 54150.0}, {"date": "2022-10-14", "close": 32.15, "volume": 25427.0}, {"date": "2022-10-17", "close": 32.71, "volume": 32728.0}, {"date": "2022-10-18", "close": 32.15, "volume": 32120.0}, {"date": "2022-10-19", "close": 33.51, "volume": 36672.0}, {"date": "2022-10-20", "close": 32.17, "volume": 28466.0}, {"date": "2022-10-21", "close": 32.69, "volume": 43448.0}, {"date": "2022-10-24", "close": 33.24, "volume": 28567.0}, {"date": "2022-10-25", "close": 33.28, "volume": 27637.0}, {"date": "2022-10-26", "close": 33.15, "volume": 37449.0}, {"date": "2022-10-27", "close": 33.57, "volume": 41626.0}, {"date": "2022-10-28", "close": 34.61, "volume": 50997.0}, {"date": "2022-10-31", "close": 34.95, "volume": 34600.0}, {"date": "2022-11-01", "close": 34.8, "volume": 24144.0}, {"date": "2022-11-02", "close": 34.15, "volume": 33319.0}, {"date": "2022-11-03", "close": 34.18, "volume": 20318.0}, {"date": "2022-11-04", "close": 35.14, "volume": 24201.0}, {"date": "2022-11-07", "close": 35.25, "volume": 22233.0}, {"date": "2022-11-08", "close": 35.41, "volume": 21191.0}, {"date": "2022-11-09", "close": 34.84, "volume": 20574.0}, {"date": "2022-11-10", "close": 35.98, "volume": 39830.0}, {"date": "2022-11-11", "close": 35.08, "volume": 23035.0}, {"date": "2022-11-14", "close": 34.8, "volume": 18980.0}, {"date": "2022-11-15", "close": 35.04, "volume": 21980.0}, {"date": "2022-11-16", "close": 35.0, "volume": 19323.0}, {"date": "2022-11-17", "close": 34.9, "volume": 27063.0}, {"date": "2022-11-18", "close": 35.12, "volume": 27768.0}, {"date": "2022-11-21", "close": 35.36, "volume": 16115.0}, {"date": "2022-11-22", "close": 35.07, "volume": 63325.0}, {"date": "2022-11-23", "close": 34.71, "volume": 11387.0}, {"date": "2022-11-25", "close": 35.0, "volume": 12467.0}, {"date": "2022-11-28", "close": 34.32, "volume": 23081.0}, {"date": "2022-11-29", "close": 34.55, "volume": 21801.0}, {"date": "2022-11-30", "close": 34.81, "volume": 38774.0}, {"date": "2022-12-01", "close": 34.7, "volume": 16996.0}, {"date": "2022-12-02", "close": 34.46, "volume": 22734.0}, {"date": "2022-12-05", "close": 33.38, "volume": 29591.0}, {"date": "2022-12-06", "close": 33.34, "volume": 44538.0}, {"date": "2022-12-07", "close": 32.96, "volume": 28740.0}, {"date": "2022-12-08", "close": 32.75, "volume": 31065.0}, {"date": "2022-12-09", "close": 32.77, "volume": 36435.0}, {"date": "2022-12-12", "close": 32.91, "volume": 43914.0}, {"date": "2022-12-13", "close": 32.71, "volume": 54648.0}, {"date": "2022-12-14", "close": 33.08, "volume": 55009.0}, {"date": "2022-12-15", "close": 32.1, "volume": 31997.0}, {"date": "2022-12-16", "close": 32.79, "volume": 126795.0}, {"date": "2022-12-19", "close": 32.97, "volume": 63295.0}, {"date": "2022-12-20", "close": 32.84, "volume": 75313.0}, {"date": "2022-12-21", "close": 33.51, "volume": 69571.0}, {"date": "2022-12-22", "close": 33.25, "volume": 20010.0}, {"date": "2022-12-23", "close": 33.77, "volume": 16264.0}, {"date": "2022-12-27", "close": 33.63, "volume": 17931.0}, {"date": "2022-12-28", "close": 33.26, "volume": 17210.0}, {"date": "2022-12-29", "close": 33.61, "volume": 29590.0}, {"date": "2022-12-30", "close": 33.48, "volume": 24137.0}, {"date": "2023-01-03", "close": 33.65, "volume": 23981.0}, {"date": "2023-01-04", "close": 33.51, "volume": 24854.0}, {"date": "2023-01-05", "close": 33.38, "volume": 19718.0}, {"date": "2023-01-06", "close": 34.22, "volume": 22361.0}, {"date": "2023-01-09", "close": 33.75, "volume": 34746.0}, {"date": "2023-01-10", "close": 34.03, "volume": 22431.0}, {"date": "2023-01-11", "close": 34.13, "volume": 20251.0}, {"date": "2023-01-12", "close": 34.73, "volume": 22727.0}, {"date": "2023-01-13", "close": 35.08, "volume": 29863.0}, {"date": "2023-01-17", "close": 36.59, "volume": 81540.0}, {"date": "2023-01-18", "close": 33.23, "volume": 65719.0}, {"date": "2023-01-19", "close": 32.88, "volume": 23102.0}, {"date": "2023-01-20", "close": 33.36, "volume": 39763.0}, {"date": "2023-01-23", "close": 34.14, "volume": 40751.0}, {"date": "2023-01-24", "close": 33.87, "volume": 24967.0}, {"date": "2023-01-25", "close": 33.44, "volume": 22769.0}, {"date": "2023-01-26", "close": 33.33, "volume": 23662.0}, {"date": "2023-01-27", "close": 33.46, "volume": 23223.0}, {"date": "2023-01-30", "close": 33.58, "volume": 18021.0}, {"date": "2023-01-31", "close": 34.33, "volume": 24511.0}, {"date": "2023-02-01", "close": 34.65, "volume": 33761.0}, {"date": "2023-02-02", "close": 35.16, "volume": 24186.0}, {"date": "2023-02-03", "close": 35.46, "volume": 27408.0}, {"date": "2023-02-06", "close": 34.96, "volume": 24359.0}, {"date": "2023-02-07", "close": 35.07, "volume": 27838.0}, {"date": "2023-02-08", "close": 34.95, "volume": 19649.0}, {"date": "2023-02-09", "close": 34.37, "volume": 27287.0}, {"date": "2023-02-10", "close": 34.76, "volume": 25504.0}, {"date": "2023-02-13", "close": 34.91, "volume": 34753.0}, {"date": "2023-02-14", "close": 34.5, "volume": 20709.0}, {"date": "2023-02-15", "close": 34.99, "volume": 23496.0}, {"date": "2023-02-16", "close": 34.73, "volume": 33239.0}, {"date": "2023-02-17", "close": 35.28, "volume": 55401.0}, {"date": "2023-02-21", "close": 35.01, "volume": 62330.0}, {"date": "2023-02-22", "close": 34.88, "volume": 53193.0}, {"date": "2023-02-23", "close": 34.94, "volume": 27908.0}, {"date": "2023-02-24", "close": 34.57, "volume": 24390.0}, {"date": "2023-02-27", "close": 34.5, "volume": 39325.0}, {"date": "2023-02-28", "close": 34.59, "volume": 66424.0}, {"date": "2023-03-01", "close": 34.83, "volume": 40521.0}, {"date": "2023-03-02", "close": 34.37, "volume": 24487.0}, {"date": "2023-03-03", "close": 34.46, "volume": 39208.0}, {"date": "2023-03-06", "close": 34.09, "volume": 49471.0}, {"date": "2023-03-07", "close": 34.81, "volume": 134094.0}, {"date": "2023-03-08", "close": 34.87, "volume": 59751.0}, {"date": "2023-03-09", "close": 33.3, "volume": 59010.0}, {"date": "2023-03-10", "close": 32.67, "volume": 70022.0}, {"date": "2023-03-13", "close": 30.16, "volume": 118429.0}, {"date": "2023-03-14", "close": 30.55, "volume": 86971.0}, {"date": "2023-03-15", "close": 31.41, "volume": 113872.0}, {"date": "2023-03-16", "close": 32.61, "volume": 70459.0}, {"date": "2023-03-17", "close": 30.29, "volume": 112455.0}, {"date": "2023-03-20", "close": 30.52, "volume": 61454.0}, {"date": "2023-03-21", "close": 31.71, "volume": 50966.0}, {"date": "2023-03-22", "close": 30.94, "volume": 59121.0}, {"date": "2023-03-23", "close": 30.21, "volume": 39134.0}, {"date": "2023-03-24", "close": 31.04, "volume": 44843.0}, {"date": "2023-03-27", "close": 31.115, "volume": 37438.0}, {"date": "2023-03-28", "close": 30.38, "volume": 36804.0}, {"date": "2023-03-29", "close": 30.54, "volume": 32236.0}, {"date": "2023-03-30", "close": 30.14, "volume": 25845.0}, {"date": "2023-03-31", "close": 30.58, "volume": 77807.0}, {"date": "2023-04-03", "close": 30.46, "volume": 45522.0}, {"date": "2023-04-04", "close": 29.52, "volume": 37977.0}, {"date": "2023-04-05", "close": 28.97, "volume": 28562.0}, {"date": "2023-04-06", "close": 28.99, "volume": 42973.0}, {"date": "2023-04-10", "close": 29.15, "volume": 32202.0}, {"date": "2023-04-11", "close": 29.0, "volume": 31377.0}, {"date": "2023-04-12", "close": 28.84, "volume": 25260.0}, {"date": "2023-04-13", "close": 29.02, "volume": 28686.0}, {"date": "2023-04-14", "close": 28.82, "volume": 39356.0}, {"date": "2023-04-17", "close": 29.49, "volume": 42029.0}, {"date": "2023-04-18", "close": 28.75, "volume": 71315.0}, {"date": "2023-04-19", "close": 28.83, "volume": 29299.0}, {"date": "2023-04-20", "close": 28.85, "volume": 34544.0}, {"date": "2023-04-21", "close": 28.75, "volume": 45860.0}, {"date": "2023-04-24", "close": 28.41, "volume": 19804.0}, {"date": "2023-04-25", "close": 27.51, "volume": 40630.0}, {"date": "2023-04-26", "close": 27.69, "volume": 28417.0}, {"date": "2023-04-27", "close": 27.94, "volume": 36940.0}, {"date": "2023-04-28", "close": 28.06, "volume": 37127.0}, {"date": "2023-05-01", "close": 27.8, "volume": 36843.0}, {"date": "2023-05-02", "close": 26.24, "volume": 37894.0}, {"date": "2023-05-03", "close": 25.67, "volume": 48908.0}, {"date": "2023-05-04", "close": 24.6, "volume": 48261.0}, {"date": "2023-05-05", "close": 25.49, "volume": 43791.0}, {"date": "2023-05-08", "close": 24.78, "volume": 30988.0}, {"date": "2023-05-09", "close": 24.54, "volume": 35365.0}, {"date": "2023-05-10", "close": 24.39, "volume": 21623.0}, {"date": "2023-05-11", "close": 23.96, "volume": 28020.0}, {"date": "2023-05-12", "close": 24.36, "volume": 44041.0}, {"date": "2023-05-15", "close": 24.86, "volume": 91772.0}, {"date": "2023-05-16", "close": 24.8, "volume": 24505.0}, {"date": "2023-05-17", "close": 26.24, "volume": 40953.0}, {"date": "2023-05-18", "close": 26.49, "volume": 30783.0}, {"date": "2023-05-19", "close": 25.84, "volume": 30912.0}, {"date": "2023-05-22", "close": 26.87, "volume": 37189.0}, {"date": "2023-05-23", "close": 27.32, "volume": 33134.0}, {"date": "2023-05-24", "close": 26.87, "volume": 21239.0}, {"date": "2023-05-25", "close": 26.45, "volume": 24304.0}, {"date": "2023-05-26", "close": 26.77, "volume": 15951.0}, {"date": "2023-05-30", "close": 26.68, "volume": 19982.0}, {"date": "2023-05-31", "close": 26.03, "volume": 51830.0}, {"date": "2023-06-01", "close": 26.47, "volume": 22870.0}, {"date": "2023-06-02", "close": 28.57, "volume": 40761.0}, {"date": "2023-06-05", "close": 27.48, "volume": 33276.0}, {"date": "2023-06-06", "close": 29.57, "volume": 52134.0}, {"date": "2023-06-07", "close": 31.27, "volume": 51978.0}, {"date": "2023-06-08", "close": 30.27, "volume": 34153.0}, {"date": "2023-06-09", "close": 29.84, "volume": 19100.0}, {"date": "2023-06-12", "close": 29.83, "volume": 24163.0}, {"date": "2023-06-13", "close": 30.34, "volume": 40563.0}, {"date": "2023-06-14", "close": 29.43, "volume": 50024.0}, {"date": "2023-06-15", "close": 30.19, "volume": 38347.0}, {"date": "2023-06-16", "close": 29.46, "volume": 63235.0}, {"date": "2023-06-20", "close": 28.82, "volume": 38106.0}, {"date": "2023-06-21", "close": 28.19, "volume": 34777.0}, {"date": "2023-06-22", "close": 27.56, "volume": 35671.0}, {"date": "2023-06-23", "close": 27.57, "volume": 114049.0}, {"date": "2023-06-26", "close": 27.58, "volume": 23870.0}, {"date": "2023-06-27", "close": 27.63, "volume": 27179.0}, {"date": "2023-06-28", "close": 27.7, "volume": 19290.0}, {"date": "2023-06-29", "close": 28.04, "volume": 39643.0}, {"date": "2023-06-30", "close": 27.62, "volume": 34559.0}, {"date": "2023-07-03", "close": 27.84, "volume": 21135.0}, {"date": "2023-07-05", "close": 27.94, "volume": 30909.0}, {"date": "2023-07-06", "close": 27.4, "volume": 22760.0}, {"date": "2023-07-07", "close": 28.08, "volume": 67236.0}, {"date": "2023-07-10", "close": 27.68, "volume": 30111.0}, {"date": "2023-07-11", "close": 28.24, "volume": 61242.0}, {"date": "2023-07-12", "close": 28.83, "volume": 33539.0}, {"date": "2023-07-13", "close": 29.38, "volume": 23885.0}, {"date": "2023-07-14", "close": 28.91, "volume": 23343.0}, {"date": "2023-07-17", "close": 29.45, "volume": 40311.0}, {"date": "2023-07-18", "close": 33.03, "volume": 92909.0}, {"date": "2023-07-19", "close": 34.06, "volume": 64334.0}, {"date": "2023-07-20", "close": 33.91, "volume": 48656.0}, {"date": "2023-07-21", "close": 33.81, "volume": 118432.0}, {"date": "2023-07-24", "close": 33.97, "volume": 38751.0}, {"date": "2023-07-25", "close": 33.97, "volume": 75308.0}, {"date": "2023-07-26", "close": 35.15, "volume": 49170.0}, {"date": "2023-07-27", "close": 34.81, "volume": 48347.0}, {"date": "2023-07-28", "close": 34.97, "volume": 41796.0}, {"date": "2023-07-31", "close": 35.12, "volume": 28607.0}, {"date": "2023-08-01", "close": 35.24, "volume": 40349.0}, {"date": "2023-08-02", "close": 35.25, "volume": 30605.0}, {"date": "2023-08-03", "close": 35.58, "volume": 32171.0}, {"date": "2023-08-04", "close": 35.91, "volume": 30599.0}, {"date": "2023-08-07", "close": 36.56, "volume": 30086.0}, {"date": "2023-08-08", "close": 36.33, "volume": 26210.0}, {"date": "2023-08-09", "close": 35.38, "volume": 29917.0}, {"date": "2023-08-10", "close": 35.14, "volume": 28136.0}, {"date": "2023-08-11", "close": 35.26, "volume": 30051.0}, {"date": "2023-08-14", "close": 34.73, "volume": 15917.0}, {"date": "2023-08-15", "close": 33.9, "volume": 25877.0}, {"date": "2023-08-16", "close": 33.7, "volume": 33461.0}, {"date": "2023-08-17", "close": 33.75, "volume": 27325.0}, {"date": "2023-08-18", "close": 33.99, "volume": 79512.0}, {"date": "2023-08-21", "close": 33.31, "volume": 22784.0}, {"date": "2023-08-22", "close": 32.7, "volume": 31893.0}, {"date": "2023-08-23", "close": 33.31, "volume": 50087.0}, {"date": "2023-08-24", "close": 33.46, "volume": 27261.0}, {"date": "2023-08-25", "close": 33.22, "volume": 16360.0}, {"date": "2023-08-28", "close": 33.34, "volume": 60076.0}, {"date": "2023-08-29", "close": 33.5, "volume": 23338.0}, {"date": "2023-08-30", "close": 33.44, "volume": 44170.0}, {"date": "2023-08-31", "close": 33.38, "volume": 42198.0}, {"date": "2023-09-01", "close": 34.24, "volume": 31853.0}, {"date": "2023-09-05", "close": 33.77, "volume": 42495.0}, {"date": "2023-09-06", "close": 33.09, "volume": 30136.0}, {"date": "2023-09-07", "close": 32.82, "volume": 107149.0}, {"date": "2023-09-08", "close": 32.95, "volume": 30570.0}, {"date": "2023-09-11", "close": 32.84, "volume": 17258.0}, {"date": "2023-09-12", "close": 32.79, "volume": 18574.0}, {"date": "2023-09-13", "close": 32.19, "volume": 33351.0}, {"date": "2023-09-14", "close": 32.87, "volume": 37565.0}, {"date": "2023-09-15", "close": 32.25, "volume": 112086.0}, {"date": "2023-09-18", "close": 31.41, "volume": 27885.0}, {"date": "2023-09-19", "close": 31.15, "volume": 26676.0}, {"date": "2023-09-20", "close": 31.26, "volume": 22138.0}, {"date": "2023-09-21", "close": 31.44, "volume": 58249.0}, {"date": "2023-09-22", "close": 31.08, "volume": 19281.0}, {"date": "2023-09-25", "close": 31.61, "volume": 23040.0}, {"date": "2023-09-26", "close": 30.97, "volume": 27073.0}, {"date": "2023-09-27", "close": 30.92, "volume": 21644.0}, {"date": "2023-09-28", "close": 31.14, "volume": 19837.0}, {"date": "2023-09-29", "close": 30.91, "volume": 31062.0}, {"date": "2023-10-02", "close": 30.81, "volume": 34134.0}, {"date": "2023-10-03", "close": 30.35, "volume": 20489.0}, {"date": "2023-10-04", "close": 30.69, "volume": 25000.0}, {"date": "2023-10-05", "close": 30.87, "volume": 77508.0}, {"date": "2023-10-06", "close": 30.9, "volume": 23672.0}, {"date": "2023-10-09", "close": 30.76, "volume": 21272.0}, {"date": "2023-10-10", "close": 30.92, "volume": 20605.0}, {"date": "2023-10-11", "close": 31.14, "volume": 22976.0}, {"date": "2023-10-12", "close": 30.92, "volume": 23540.0}, {"date": "2023-10-13", "close": 30.56, "volume": 28422.0}, {"date": "2023-10-16", "close": 30.76, "volume": 35919.0}, {"date": "2023-10-17", "close": 33.03, "volume": 60066.0}, {"date": "2023-10-18", "close": 32.37, "volume": 42731.0}, {"date": "2023-10-19", "close": 32.19, "volume": 22932.0}, {"date": "2023-10-20", "close": 31.4, "volume": 38147.0}, {"date": "2023-10-23", "close": 31.43, "volume": 30004.0}, {"date": "2023-10-24", "close": 31.14, "volume": 29334.0}, {"date": "2023-10-25", "close": 31.81, "volume": 38226.0}, {"date": "2023-10-26", "close": 32.8, "volume": 21451.0}, {"date": "2023-10-27", "close": 32.05, "volume": 30993.0}, {"date": "2023-10-30", "close": 32.7, "volume": 23143.0}, {"date": "2023-10-31", "close": 32.94, "volume": 22549.0}, {"date": "2023-11-01", "close": 32.97, "volume": 22837.0}, {"date": "2023-11-02", "close": 33.65, "volume": 32443.0}, {"date": "2023-11-03", "close": 34.69, "volume": 38802.0}, {"date": "2023-11-06", "close": 34.64, "volume": 26755.0}, {"date": "2023-11-07", "close": 34.43, "volume": 18164.0}, {"date": "2023-11-08", "close": 33.85, "volume": 28227.0}, {"date": "2023-11-09", "close": 33.42, "volume": 16915.0}, {"date": "2023-11-10", "close": 33.83, "volume": 28012.0}, {"date": "2023-11-13", "close": 34.1, "volume": 18944.0}, {"date": "2023-11-14", "close": 36.67, "volume": 50561.0}, {"date": "2023-11-15", "close": 36.65, "volume": 39583.0}, {"date": "2023-11-16", "close": 36.06, "volume": 29390.0}, {"date": "2023-11-17", "close": 36.7, "volume": 32400.0}, {"date": "2023-11-20", "close": 35.77, "volume": 88759.0}, {"date": "2023-11-21", "close": 34.9, "volume": 52323.0}, {"date": "2023-11-22", "close": 34.92, "volume": 13040.0}, {"date": "2023-11-24", "close": 34.97, "volume": 55524.0}, {"date": "2023-11-27", "close": 34.54, "volume": 23135.0}, {"date": "2023-11-28", "close": 34.47, "volume": 23543.0}, {"date": "2023-11-29", "close": 35.05, "volume": 25370.0}, {"date": "2023-11-30", "close": 34.39, "volume": 36329.0}, {"date": "2023-12-01", "close": 36.24, "volume": 42878.0}, {"date": "2023-12-04", "close": 37.06, "volume": 35263.0}, {"date": "2023-12-05", "close": 36.3, "volume": 68470.0}, {"date": "2023-12-06", "close": 36.56, "volume": 49234.0}, {"date": "2023-12-07", "close": 37.34, "volume": 34732.0}, {"date": "2023-12-08", "close": 37.59, "volume": 30028.0}, {"date": "2023-12-11", "close": 37.87, "volume": 39268.0}, {"date": "2023-12-12", "close": 37.64, "volume": 27596.0}, {"date": "2023-12-13", "close": 39.84, "volume": 96579.0}, {"date": "2023-12-14", "close": 40.23, "volume": 95842.0}, {"date": "2023-12-15", "close": 39.65, "volume": 151407.0}, {"date": "2023-12-18", "close": 39.48, "volume": 65426.0}, {"date": "2023-12-19", "close": 40.55, "volume": 61179.0}, {"date": "2023-12-20", "close": 40.11, "volume": 73465.0}, {"date": "2023-12-21", "close": 40.15, "volume": 92299.0}, {"date": "2023-12-22", "close": 40.73, "volume": 45349.0}, {"date": "2023-12-26", "close": 41.51, "volume": 39157.0}, {"date": "2023-12-27", "close": 41.72, "volume": 30303.0}, {"date": "2023-12-28", "close": 41.26, "volume": 34478.0}, {"date": "2023-12-29", "close": 40.38, "volume": 37194.0}, {"date": "2024-01-02", "close": 40.26, "volume": 39655.0}, {"date": "2024-01-03", "close": 39.13, "volume": 41766.0}, {"date": "2024-01-04", "close": 39.45, "volume": 46737.0}, {"date": "2024-01-05", "close": 39.65, "volume": 58744.0}, {"date": "2024-01-08", "close": 39.62, "volume": 27011.0}, {"date": "2024-01-09", "close": 38.99, "volume": 32292.0}, {"date": "2024-01-10", "close": 38.8, "volume": 68668.0}, {"date": "2024-01-11", "close": 38.37, "volume": 96721.0}, {"date": "2024-01-12", "close": 37.85, "volume": 50753.0}, {"date": "2024-01-16", "close": 37.13, "volume": 164687.0}, {"date": "2024-01-17", "close": 38.01, "volume": 105248.0}, {"date": "2024-01-18", "close": 38.68, "volume": 98265.0}, {"date": "2024-01-19", "close": 39.05, "volume": 181713.0}, {"date": "2024-01-22", "close": 41.27, "volume": 109483.0}, {"date": "2024-01-23", "close": 40.47, "volume": 118216.0}, {"date": "2024-01-24", "close": 41.23, "volume": 57287.0}, {"date": "2024-01-25", "close": 41.13, "volume": 90956.0}, {"date": "2024-01-26", "close": 40.89, "volume": 92157.0}, {"date": "2024-01-29", "close": 42.02, "volume": 64391.0}, {"date": "2024-01-30", "close": 42.1, "volume": 64993.0}, {"date": "2024-01-31", "close": 40.09, "volume": 101258.0}, {"date": "2024-02-01", "close": 39.78, "volume": 104867.0}, {"date": "2024-02-02", "close": 39.35, "volume": 87525.0}, {"date": "2024-02-05", "close": 38.23, "volume": 87667.0}, {"date": "2024-02-06", "close": 37.99, "volume": 74207.0}, {"date": "2024-02-07", "close": 37.23, "volume": 71639.0}, {"date": "2024-02-08", "close": 37.17, "volume": 77826.0}, {"date": "2024-02-09", "close": 38.05, "volume": 50113.0}, {"date": "2024-02-12", "close": 38.89, "volume": 58530.0}, {"date": "2024-02-13", "close": 36.34, "volume": 89908.0}, {"date": "2024-02-14", "close": 37.19, "volume": 75111.0}, {"date": "2024-02-15", "close": 38.96, "volume": 57485.0}, {"date": "2024-02-16", "close": 37.79, "volume": 75651.0}, {"date": "2024-02-20", "close": 37.35, "volume": 68881.0}, {"date": "2024-02-21", "close": 37.96, "volume": 64956.0}, {"date": "2024-02-22", "close": 37.29, "volume": 152064.0}, {"date": "2024-02-23", "close": 37.43, "volume": 48313.0}, {"date": "2024-02-26", "close": 36.74, "volume": 33919.0}, {"date": "2024-02-27", "close": 36.78, "volume": 44790.0}, {"date": "2024-02-28", "close": 36.51, "volume": 46600.0}, {"date": "2024-02-29", "close": 36.84, "volume": 46656.0}, {"date": "2024-03-01", "close": 36.38, "volume": 65660.0}, {"date": "2024-03-04", "close": 38.44, "volume": 160671.0}, {"date": "2024-03-05", "close": 38.66, "volume": 138942.0}, {"date": "2024-03-06", "close": 36.98, "volume": 178441.0}, {"date": "2024-03-07", "close": 37.24, "volume": 83100.0}, {"date": "2024-03-08", "close": 37.23, "volume": 70199.0}, {"date": "2024-03-11", "close": 36.8, "volume": 43586.0}, {"date": "2024-03-12", "close": 36.51, "volume": 65933.0}, {"date": "2024-03-13", "close": 36.43, "volume": 54957.0}, {"date": "2024-03-14", "close": 35.3, "volume": 83813.0}, {"date": "2024-03-15", "close": 35.72, "volume": 230280.0}, {"date": "2024-03-18", "close": 35.34, "volume": 65923.0}, {"date": "2024-03-19", "close": 35.59, "volume": 52717.0}, {"date": "2024-03-20", "close": 37.07, "volume": 68051.0}, {"date": "2024-03-21", "close": 37.43, "volume": 59958.0}, {"date": "2024-03-22", "close": 36.89, "volume": 41614.0}, {"date": "2024-03-25", "close": 36.87, "volume": 33131.0}, {"date": "2024-03-26", "close": 36.87, "volume": 67493.0}, {"date": "2024-03-27", "close": 38.04, "volume": 62146.0}, {"date": "2024-03-28", "close": 38.49, "volume": 110129.0}, {"date": "2024-04-01", "close": 37.46, "volume": 67150.0}, {"date": "2024-04-02", "close": 36.84, "volume": 91516.0}, {"date": "2024-04-03", "close": 36.83, "volume": 64659.0}, {"date": "2024-04-04", "close": 37.03, "volume": 85051.0}, {"date": "2024-04-05", "close": 37.03, "volume": 50645.0}, {"date": "2024-04-08", "close": 37.3, "volume": 58365.0}, {"date": "2024-04-09", "close": 37.2, "volume": 52045.0}, {"date": "2024-04-10", "close": 35.2, "volume": 76993.0}, {"date": "2024-04-11", "close": 35.54, "volume": 52172.0}, {"date": "2024-04-12", "close": 35.74, "volume": 48085.0}, {"date": "2024-04-15", "close": 35.46, "volume": 44102.0}, {"date": "2024-04-16", "close": 34.14, "volume": 76678.0}, {"date": "2024-04-17", "close": 33.62, "volume": 104898.0}, {"date": "2024-04-18", "close": 34.53, "volume": 93747.0}, {"date": "2024-04-19", "close": 36.07, "volume": 201718.0}, {"date": "2024-04-22", "close": 36.46, "volume": 81297.0}, {"date": "2024-04-23", "close": 36.95, "volume": 62287.0}, {"date": "2024-04-24", "close": 36.89, "volume": 50306.0}, {"date": "2024-04-25", "close": 36.49, "volume": 62499.0}, {"date": "2024-04-26", "close": 36.19, "volume": 45658.0}, {"date": "2024-04-29", "close": 36.1, "volume": 38293.0}, {"date": "2024-04-30", "close": 36.08, "volume": 62694.0}, {"date": "2024-05-01", "close": 37.49, "volume": 69899.0}, {"date": "2024-05-02", "close": 38.14, "volume": 90598.0}, {"date": "2024-05-03", "close": 38.47, "volume": 60669.0}, {"date": "2024-05-06", "close": 39.38, "volume": 74415.0}, {"date": "2024-05-07", "close": 39.5, "volume": 70589.0}, {"date": "2024-05-08", "close": 39.56, "volume": 63367.0}, {"date": "2024-05-09", "close": 39.6, "volume": 56073.0}, {"date": "2024-05-10", "close": 39.61, "volume": 30766.0}, {"date": "2024-05-13", "close": 39.01, "volume": 43715.0}, {"date": "2024-05-14", "close": 39.1, "volume": 45627.0}, {"date": "2024-05-15", "close": 39.86, "volume": 45662.0}, {"date": "2024-05-16", "close": 39.96, "volume": 50868.0}, {"date": "2024-05-17", "close": 39.89, "volume": 36495.0}, {"date": "2024-05-20", "close": 39.23, "volume": 39621.0}, {"date": "2024-05-21", "close": 39.38, "volume": 24063.0}, {"date": "2024-05-22", "close": 39.1, "volume": 37748.0}, {"date": "2024-05-23", "close": 37.84, "volume": 42256.0}, {"date": "2024-05-24", "close": 38.09, "volume": 31755.0}, {"date": "2024-05-28", "close": 37.81, "volume": 30868.0}, {"date": "2024-05-29", "close": 36.96, "volume": 41794.0}, {"date": "2024-05-30", "close": 37.83, "volume": 27297.0}, {"date": "2024-05-31", "close": 38.31, "volume": 88136.0}, {"date": "2024-06-03", "close": 37.68, "volume": 28014.0}, {"date": "2024-06-04", "close": 36.84, "volume": 48262.0}, {"date": "2024-06-05", "close": 37.22, "volume": 36381.0}, {"date": "2024-06-06", "close": 37.215, "volume": 38335.0}, {"date": "2024-06-07", "close": 36.4, "volume": 43145.0}, {"date": "2024-06-10", "close": 36.25, "volume": 37030.0}, {"date": "2024-06-11", "close": 36.46, "volume": 88946.0}, {"date": "2024-06-12", "close": 37.33, "volume": 52992.0}, {"date": "2024-06-13", "close": 36.9, "volume": 30174.0}, {"date": "2024-06-14", "close": 36.1, "volume": 26791.0}, {"date": "2024-06-17", "close": 36.75, "volume": 36444.0}, {"date": "2024-06-18", "close": 36.86, "volume": 39009.0}, {"date": "2024-06-20", "close": 37.36, "volume": 92600.0}, {"date": "2024-06-21", "close": 36.87, "volume": 87968.0}, {"date": "2024-06-24", "close": 37.85, "volume": 44216.0}, {"date": "2024-06-25", "close": 37.46, "volume": 35971.0}, {"date": "2024-06-26", "close": 38.24, "volume": 64556.0}, {"date": "2024-06-27", "close": 39.5, "volume": 58642.0}, {"date": "2024-06-28", "close": 40.57, "volume": 576955.0}, {"date": "2024-07-01", "close": 39.84, "volume": 56961.0}, {"date": "2024-07-02", "close": 40.13, "volume": 37425.0}, {"date": "2024-07-03", "close": 39.21, "volume": 30358.0}, {"date": "2024-07-05", "close": 38.28, "volume": 49325.0}, {"date": "2024-07-08", "close": 38.72, "volume": 38451.0}, {"date": "2024-07-09", "close": 39.07, "volume": 60528.0}, {"date": "2024-07-10", "close": 40.0, "volume": 38581.0}, {"date": "2024-07-11", "close": 42.44, "volume": 84993.0}, {"date": "2024-07-12", "close": 42.5, "volume": 61053.0}, {"date": "2024-07-15", "close": 44.12, "volume": 99060.0}, {"date": "2024-07-16", "close": 49.44, "volume": 166802.0}, {"date": "2024-07-17", "close": 49.52, "volume": 151859.0}, {"date": "2024-07-18", "close": 47.86, "volume": 110206.0}, {"date": "2024-07-19", "close": 47.96, "volume": 93635.0}, {"date": "2024-07-22", "close": 48.8, "volume": 78188.0}, {"date": "2024-07-23", "close": 49.09, "volume": 127933.0}, {"date": "2024-07-24", "close": 47.96, "volume": 75241.0}, {"date": "2024-07-25", "close": 49.85, "volume": 66975.0}, {"date": "2024-07-26", "close": 50.44, "volume": 76804.0}, {"date": "2024-07-29", "close": 48.65, "volume": 60223.0}, {"date": "2024-07-30", "close": 48.88, "volume": 59414.0}, {"date": "2024-07-31", "close": 48.36, "volume": 63186.0}, {"date": "2024-08-01", "close": 46.12, "volume": 69768.0}, {"date": "2024-08-02", "close": 44.11, "volume": 85384.0}, {"date": "2024-08-05", "close": 42.63, "volume": 74109.0}, {"date": "2024-08-06", "close": 42.3, "volume": 41371.0}, {"date": "2024-08-07", "close": 41.65, "volume": 49474.0}, {"date": "2024-08-08", "close": 42.43, "volume": 34756.0}, {"date": "2024-08-09", "close": 41.53, "volume": 49303.0}, {"date": "2024-08-12", "close": 41.55, "volume": 41667.0}, {"date": "2024-08-13", "close": 42.35, "volume": 84485.0}, {"date": "2024-08-14", "close": 41.77, "volume": 41766.0}, {"date": "2024-08-15", "close": 42.87, "volume": 55561.0}, {"date": "2024-08-16", "close": 43.3, "volume": 89277.0}, {"date": "2024-08-19", "close": 43.84, "volume": 35520.0}, {"date": "2024-08-20", "close": 42.67, "volume": 56317.0}, {"date": "2024-08-21", "close": 43.18, "volume": 39182.0}, {"date": "2024-08-22", "close": 43.26, "volume": 39811.0}, {"date": "2024-08-23", "close": 46.28, "volume": 67787.0}, {"date": "2024-08-26", "close": 45.47, "volume": 61415.0}, {"date": "2024-08-27", "close": 45.39, "volume": 44577.0}, {"date": "2024-08-28", "close": 45.84, "volume": 119092.0}, {"date": "2024-08-29", "close": 45.58, "volume": 51312.0}, {"date": "2024-08-30", "close": 45.98, "volume": 43288.0}, {"date": "2024-09-03", "close": 45.69, "volume": 85417.0}, {"date": "2024-09-04", "close": 44.37, "volume": 54520.0}, {"date": "2024-09-05", "close": 44.21, "volume": 45074.0}, {"date": "2024-09-06", "close": 42.85, "volume": 45677.0}, {"date": "2024-09-09", "close": 43.0, "volume": 52120.0}, {"date": "2024-09-10", "close": 43.12, "volume": 53488.0}, {"date": "2024-09-11", "close": 42.72, "volume": 44607.0}, {"date": "2024-09-12", "close": 42.88, "volume": 32195.0}, {"date": "2024-09-13", "close": 44.16, "volume": 45991.0}, {"date": "2024-09-16", "close": 44.44, "volume": 44236.0}, {"date": "2024-09-17", "close": 44.95, "volume": 51011.0}, {"date": "2024-09-18", "close": 45.27, "volume": 52701.0}, {"date": "2024-09-19", "close": 46.61, "volume": 76653.0}, {"date": "2024-09-20", "close": 44.0, "volume": 295194.0}, {"date": "2024-09-23", "close": 43.8, "volume": 77772.0}, {"date": "2024-09-24", "close": 43.11, "volume": 98194.0}, {"date": "2024-09-25", "close": 42.81, "volume": 59333.0}, {"date": "2024-09-26", "close": 42.74, "volume": 43680.0}, {"date": "2024-09-27", "close": 42.56, "volume": 36510.0}, {"date": "2024-09-30", "close": 43.72, "volume": 60745.0}, {"date": "2024-10-01", "close": 41.87, "volume": 71406.0}, {"date": "2024-10-02", "close": 41.26, "volume": 39368.0}, {"date": "2024-10-03", "close": 41.28, "volume": 32996.0}, {"date": "2024-10-04", "close": 41.78, "volume": 34067.0}, {"date": "2024-10-07", "close": 41.73, "volume": 41622.0}, {"date": "2024-10-08", "close": 41.54, "volume": 45825.0}, {"date": "2024-10-09", "close": 42.12, "volume": 48445.0}, {"date": "2024-10-10", "close": 41.69, "volume": 55159.0}, {"date": "2024-10-11", "close": 43.91, "volume": 72541.0}, {"date": "2024-10-14", "close": 43.4, "volume": 54927.0}, {"date": "2024-10-15", "close": 44.59, "volume": 92994.0}, {"date": "2024-10-16", "close": 46.45, "volume": 65068.0}, {"date": "2024-10-17", "close": 46.41, "volume": 40035.0}, {"date": "2024-10-18", "close": 45.4, "volume": 52217.0}, {"date": "2024-10-21", "close": 43.36, "volume": 54842.0}, {"date": "2024-10-22", "close": 43.88, "volume": 57536.0}, {"date": "2024-10-23", "close": 43.8, "volume": 36674.0}, {"date": "2024-10-24", "close": 43.77, "volume": 43360.0}, {"date": "2024-10-25", "close": 42.64, "volume": 44774.0}, {"date": "2024-10-28", "close": 44.29, "volume": 38950.0}, {"date": "2024-10-29", "close": 43.77, "volume": 32701.0}, {"date": "2024-10-30", "close": 43.96, "volume": 50397.0}, {"date": "2024-10-31", "close": 42.86, "volume": 46878.0}, {"date": "2024-11-01", "close": 43.21, "volume": 56606.0}, {"date": "2024-11-04", "close": 43.01, "volume": 53131.0}, {"date": "2024-11-05", "close": 43.9, "volume": 50311.0}, {"date": "2024-11-06", "close": 51.16, "volume": 187474.0}, {"date": "2024-11-07", "close": 47.99, "volume": 95994.0}, {"date": "2024-11-08", "close": 48.46, "volume": 62150.0}, {"date": "2024-11-11", "close": 50.36, "volume": 56400.0}, {"date": "2024-11-12", "close": 50.22, "volume": 68336.0}, {"date": "2024-11-13", "close": 49.56, "volume": 53333.0}, {"date": "2024-11-14", "close": 49.45, "volume": 48155.0}, {"date": "2024-11-15", "close": 49.1, "volume": 52195.0}, {"date": "2024-11-18", "close": 48.52, "volume": 38759.0}, {"date": "2024-11-19", "close": 48.56, "volume": 34732.0}, {"date": "2024-11-20", "close": 48.33, "volume": 31115.0}, {"date": "2024-11-21", "close": 49.04, "volume": 41566.0}, {"date": "2024-11-22", "close": 50.39, "volume": 63834.0}, {"date": "2024-11-25", "close": 51.14, "volume": 100512.0}, {"date": "2024-11-26", "close": 50.1, "volume": 109511.0}, {"date": "2024-11-27", "close": 50.53, "volume": 57941.0}, {"date": "2024-11-29", "close": 50.05, "volume": 37303.0}, {"date": "2024-12-02", "close": 50.7, "volume": 86019.0}, {"date": "2024-12-03", "close": 49.985, "volume": 74623.0}, {"date": "2024-12-04", "close": 50.85, "volume": 53805.0}, {"date": "2024-12-05", "close": 50.6, "volume": 55892.0}, {"date": "2024-12-06", "close": 50.51, "volume": 33297.0}, {"date": "2024-12-09", "close": 49.86, "volume": 52470.0}, {"date": "2024-12-10", "close": 50.23, "volume": 48254.0}, {"date": "2024-12-11", "close": 50.73, "volume": 94573.0}, {"date": "2024-12-12", "close": 49.6, "volume": 67972.0}, {"date": "2024-12-13", "close": 49.15, "volume": 60943.0}, {"date": "2024-12-16", "close": 49.25, "volume": 161669.0}, {"date": "2024-12-17", "close": 47.96, "volume": 77693.0}, {"date": "2024-12-18", "close": 45.14, "volume": 166135.0}, {"date": "2024-12-19", "close": 44.87, "volume": 76080.0}, {"date": "2024-12-20", "close": 45.43, "volume": 180230.0}, {"date": "2024-12-23", "close": 45.08, "volume": 52671.0}, {"date": "2024-12-24", "close": 45.39, "volume": 42250.0}, {"date": "2024-12-26", "close": 45.56, "volume": 38150.0}, {"date": "2024-12-27", "close": 44.785, "volume": 45694.0}, {"date": "2024-12-30", "close": 44.68, "volume": 45235.0}, {"date": "2024-12-31", "close": 44.49, "volume": 62232.0}, {"date": "2025-01-02", "close": 43.77, "volume": 94950.0}, {"date": "2025-01-03", "close": 44.16, "volume": 44398.0}, {"date": "2025-01-06", "close": 43.59, "volume": 58641.0}, {"date": "2025-01-07", "close": 42.93, "volume": 62387.0}, {"date": "2025-01-08", "close": 42.87, "volume": 48809.0}, {"date": "2025-01-10", "close": 41.69, "volume": 74828.0}, {"date": "2025-01-13", "close": 42.21, "volume": 68239.0}, {"date": "2025-01-14", "close": 43.46, "volume": 48308.0}, {"date": "2025-01-15", "close": 44.38, "volume": 51458.0}, {"date": "2025-01-16", "close": 43.76, "volume": 49074.0}, {"date": "2025-01-17", "close": 44.21, "volume": 50735.0}, {"date": "2025-01-21", "close": 46.76, "volume": 82733.0}, {"date": "2025-01-22", "close": 48.52, "volume": 127576.0}, {"date": "2025-01-23", "close": 47.99, "volume": 64753.0}, {"date": "2025-01-24", "close": 49.2, "volume": 106144.0}, {"date": "2025-01-27", "close": 50.09, "volume": 113505.0}, {"date": "2025-01-28", "close": 48.73, "volume": 79757.0}, {"date": "2025-01-29", "close": 48.62, "volume": 76666.0}, {"date": "2025-01-30", "close": 48.75, "volume": 70908.0}, {"date": "2025-01-31", "close": 48.81, "volume": 92418.0}, {"date": "2025-02-03", "close": 47.75, "volume": 55067.0}, {"date": "2025-02-04", "close": 48.67, "volume": 38237.0}, {"date": "2025-02-05", "close": 49.3, "volume": 60665.0}, {"date": "2025-02-06", "close": 50.34, "volume": 49943.0}, {"date": "2025-02-07", "close": 49.68, "volume": 65686.0}, {"date": "2025-02-10", "close": 49.7, "volume": 55408.0}, {"date": "2025-02-11", "close": 51.79, "volume": 185203.0}, {"date": "2025-02-12", "close": 49.19, "volume": 106742.0}, {"date": "2025-02-13", "close": 49.29, "volume": 68171.0}, {"date": "2025-02-14", "close": 48.63, "volume": 71661.0}, {"date": "2025-02-18", "close": 49.05, "volume": 47331.0}, {"date": "2025-02-19", "close": 48.64, "volume": 67081.0}, {"date": "2025-02-20", "close": 48.44, "volume": 91394.0}, {"date": "2025-02-21", "close": 47.65, "volume": 74357.0}, {"date": "2025-02-24", "close": 47.33, "volume": 60508.0}, {"date": "2025-02-25", "close": 47.73, "volume": 55664.0}, {"date": "2025-02-26", "close": 47.31, "volume": 65943.0}, {"date": "2025-02-27", "close": 47.4, "volume": 26678.0}, {"date": "2025-02-28", "close": 48.21, "volume": 86921.0}, {"date": "2025-03-03", "close": 48.09, "volume": 101200.0}, {"date": "2025-03-04", "close": 46.37, "volume": 84107.0}, {"date": "2025-03-05", "close": 46.31, "volume": 70212.0}, {"date": "2025-03-06", "close": 45.75, "volume": 76571.0}, {"date": "2025-03-07", "close": 45.57, "volume": 50448.0}, {"date": "2025-03-10", "close": 43.82, "volume": 58283.0}, {"date": "2025-03-11", "close": 43.77, "volume": 78080.0}, {"date": "2025-03-12", "close": 44.17, "volume": 63918.0}, {"date": "2025-03-13", "close": 43.67, "volume": 34872.0}, {"date": "2025-03-14", "close": 44.71, "volume": 39030.0}, {"date": "2025-03-17", "close": 44.58, "volume": 48489.0}, {"date": "2025-03-18", "close": 44.48, "volume": 65781.0}, {"date": "2025-03-19", "close": 45.07, "volume": 92585.0}, {"date": "2025-03-20", "close": 44.54, "volume": 66082.0}, {"date": "2025-03-21", "close": 44.25, "volume": 179027.0}, {"date": "2025-03-24", "close": 45.37, "volume": 56217.0}, {"date": "2025-03-25", "close": 44.49, "volume": 54721.0}, {"date": "2025-03-26", "close": 44.8, "volume": 42371.0}, {"date": "2025-03-27", "close": 44.85, "volume": 66784.0}, {"date": "2025-03-28", "close": 44.03, "volume": 55509.0}, {"date": "2025-03-31", "close": 43.44, "volume": 46425.0}, {"date": "2025-04-01", "close": 43.48, "volume": 45495.0}, {"date": "2025-04-02", "close": 43.8, "volume": 41717.0}, {"date": "2025-04-03", "close": 40.01, "volume": 76921.0}, {"date": "2025-04-04", "close": 39.45, "volume": 75198.0}, {"date": "2025-04-07", "close": 39.84, "volume": 102426.0}, {"date": "2025-04-08", "close": 39.485, "volume": 69856.0}, {"date": "2025-04-09", "close": 41.12, "volume": 97632.0}, {"date": "2025-04-10", "close": 38.83, "volume": 57141.0}, {"date": "2025-04-11", "close": 38.53, "volume": 40369.0}, {"date": "2025-04-14", "close": 38.78, "volume": 71174.0}, {"date": "2025-04-15", "close": 39.69, "volume": 47323.0}, {"date": "2025-04-16", "close": 40.31, "volume": 46331.0}, {"date": "2025-04-17", "close": 40.68, "volume": 52405.0}, {"date": "2025-04-21", "close": 40.26, "volume": 57045.0}, {"date": "2025-04-22", "close": 41.67, "volume": 70347.0}, {"date": "2025-04-23", "close": 41.53, "volume": 60789.0}, {"date": "2025-04-24", "close": 42.07, "volume": 63507.0}, {"date": "2025-04-25", "close": 41.84, "volume": 46111.0}, {"date": "2025-04-28", "close": 42.23, "volume": 42530.0}, {"date": "2025-04-29", "close": 42.97, "volume": 42276.0}, {"date": "2025-04-30", "close": 42.31, "volume": 54727.0}, {"date": "2025-05-01", "close": 42.45, "volume": 45637.0}, {"date": "2025-05-02", "close": 43.625, "volume": 36892.0}, {"date": "2025-05-05", "close": 43.26, "volume": 41402.0}, {"date": "2025-05-06", "close": 43.11, "volume": 46327.0}, {"date": "2025-05-07", "close": 43.32, "volume": 44420.0}, {"date": "2025-05-08", "close": 43.9, "volume": 36434.0}, {"date": "2025-05-09", "close": 43.76, "volume": 41873.0}, {"date": "2025-05-12", "close": 45.5, "volume": 73394.0}, {"date": "2025-05-13", "close": 45.94, "volume": 42246.0}, {"date": "2025-05-14", "close": 45.72, "volume": 38890.0}, {"date": "2025-05-15", "close": 46.32, "volume": 55661.0}, {"date": "2025-05-16", "close": 45.81, "volume": 40727.0}, {"date": "2025-05-19", "close": 45.9, "volume": 39657.0}, {"date": "2025-05-20", "close": 45.98, "volume": 40251.0}, {"date": "2025-05-21", "close": 44.51, "volume": 40367.0}, {"date": "2025-05-22", "close": 44.3, "volume": 40483.0}, {"date": "2025-05-23", "close": 43.69, "volume": 36407.0}, {"date": "2025-05-27", "close": 44.83, "volume": 37729.0}, {"date": "2025-05-28", "close": 44.35, "volume": 50669.0}, {"date": "2025-05-29", "close": 44.78, "volume": 58563.0}, {"date": "2025-05-30", "close": 44.16, "volume": 53678.0}, {"date": "2025-06-02", "close": 43.68, "volume": 48281.0}, {"date": "2025-06-03", "close": 44.16, "volume": 47890.0}, {"date": "2025-06-04", "close": 43.67, "volume": 28411.0}, {"date": "2025-06-05", "close": 43.42, "volume": 38932.0}, {"date": "2025-06-06", "close": 44.48, "volume": 85281.0}, {"date": "2025-06-09", "close": 44.64, "volume": 55881.0}, {"date": "2025-06-10", "close": 45.52, "volume": 152561.0}, {"date": "2025-06-11", "close": 45.06, "volume": 90569.0}, {"date": "2025-06-12", "close": 44.775, "volume": 83311.0}, {"date": "2025-06-13", "close": 43.52, "volume": 101494.0}, {"date": "2025-06-16", "close": 43.32, "volume": 65464.0}, {"date": "2025-06-17", "close": 43.1, "volume": 108937.0}, {"date": "2025-06-18", "close": 43.56, "volume": 57774.0}, {"date": "2025-06-20", "close": 43.86, "volume": 120894.0}, {"date": "2025-06-23", "close": 44.925, "volume": 144147.0}, {"date": "2025-06-24", "close": 45.13, "volume": 82265.0}, {"date": "2025-06-25", "close": 45.13, "volume": 44669.0}, {"date": "2025-06-26", "close": 45.98, "volume": 42126.0}, {"date": "2025-06-27", "close": 46.34, "volume": 89808.0}, {"date": "2025-06-30", "close": 46.41, "volume": 57914.0}, {"date": "2025-07-01", "close": 47.81, "volume": 55199.0}, {"date": "2025-07-02", "close": 48.97, "volume": 45987.0}, {"date": "2025-07-03", "close": 49.81, "volume": 159955.0}, {"date": "2025-07-07", "close": 48.96, "volume": 225882.0}, {"date": "2025-07-08", "close": 49.43, "volume": 165694.0}, {"date": "2025-07-09", "close": 49.36, "volume": 115860.0}, {"date": "2025-07-10", "close": 49.92, "volume": 130578.0}, {"date": "2025-07-11", "close": 48.44, "volume": 96729.0}, {"date": "2025-07-14", "close": 49.44, "volume": 99303.0}, {"date": "2025-07-15", "close": 47.8, "volume": 135293.0}, {"date": "2025-07-16", "close": 48.18, "volume": 77905.0}, {"date": "2025-07-17", "close": 48.71, "volume": 96295.0}, {"date": "2025-07-18", "close": 48.58, "volume": 79604.0}, {"date": "2025-07-21", "close": 48.75, "volume": 46371.0}, {"date": "2025-07-22", "close": 47.86, "volume": 92018.0}, {"date": "2025-07-23", "close": 48.91, "volume": 142489.0}, {"date": "2025-07-24", "close": 47.98, "volume": 87464.0}, {"date": "2025-07-25", "close": 47.71, "volume": 56565.0}, {"date": "2025-07-28", "close": 47.74, "volume": 67222.0}, {"date": "2025-07-29", "close": 47.32, "volume": 62781.0}, {"date": "2025-07-30", "close": 46.14, "volume": 77449.0}, {"date": "2025-07-31", "close": 45.69, "volume": 69273.0}, {"date": "2025-08-01", "close": 44.44, "volume": 110555.0}, {"date": "2025-08-04", "close": 44.85, "volume": 59881.0}, {"date": "2025-08-05", "close": 45.04, "volume": 75602.0}, {"date": "2025-08-06", "close": 44.66, "volume": 57704.0}, {"date": "2025-08-07", "close": 44.05, "volume": 53086.0}, {"date": "2025-08-08", "close": 44.53, "volume": 38556.0}, {"date": "2025-08-11", "close": 44.55, "volume": 39554.0}, {"date": "2025-08-12", "close": 46.48, "volume": 51309.0}, {"date": "2025-08-13", "close": 47.15, "volume": 74997.0}, {"date": "2025-08-14", "close": 47.13, "volume": 57353.0}, {"date": "2025-08-15", "close": 46.29, "volume": 67806.0}, {"date": "2025-08-18", "close": 46.78, "volume": 46287.0}, {"date": "2025-08-19", "close": 46.98, "volume": 42250.0}, {"date": "2025-08-20", "close": 47.7, "volume": 68041.0}, {"date": "2025-08-21", "close": 46.91, "volume": 59370.0}, {"date": "2025-08-22", "close": 49.5, "volume": 83019.0}, {"date": "2025-08-25", "close": 49.14, "volume": 34391.0}, {"date": "2025-08-26", "close": 49.46, "volume": 48636.0}, {"date": "2025-08-27", "close": 49.82, "volume": 50189.0}, {"date": "2025-08-28", "close": 49.71, "volume": 58422.0}, {"date": "2025-08-29", "close": 49.25, "volume": 45554.0}, {"date": "2025-09-02", "close": 49.06, "volume": 51680.0}, {"date": "2025-09-03", "close": 48.71, "volume": 50842.0}, {"date": "2025-09-04", "close": 49.14, "volume": 46900.0}, {"date": "2025-09-05", "close": 48.68, "volume": 47487.0}, {"date": "2025-09-08", "close": 48.56, "volume": 32438.0}, {"date": "2025-09-09", "close": 47.81, "volume": 29935.0}, {"date": "2025-09-10", "close": 47.82, "volume": 32287.0}, {"date": "2025-09-11", "close": 48.34, "volume": 46869.0}, {"date": "2025-09-12", "close": 47.72, "volume": 32330.0}, {"date": "2025-09-15", "close": 47.45, "volume": 38949.0}, {"date": "2025-09-16", "close": 46.78, "volume": 38500.0}, {"date": "2025-09-17", "close": 46.79, "volume": 68369.0}, {"date": "2025-09-18", "close": 48.29, "volume": 52550.0}, {"date": "2025-09-19", "close": 47.0, "volume": 157585.0}, {"date": "2025-09-22", "close": 46.59, "volume": 66338.0}, {"date": "2025-09-23", "close": 46.27, "volume": 42677.0}, {"date": "2025-09-24", "close": 46.06, "volume": 59468.0}, {"date": "2025-09-25", "close": 45.76, "volume": 41846.0}, {"date": "2025-09-26", "close": 45.8, "volume": 52801.0}, {"date": "2025-09-29", "close": 44.92, "volume": 57787.0}, {"date": "2025-09-30", "close": 45.0, "volume": 67595.0}, {"date": "2025-10-01", "close": 44.84, "volume": 65898.0}, {"date": "2025-10-02", "close": 44.65, "volume": 73332.0}, {"date": "2025-10-03", "close": 44.89, "volume": 49675.0}, {"date": "2025-10-06", "close": 45.74, "volume": 77353.0}, {"date": "2025-10-07", "close": 45.34, "volume": 90814.0}, {"date": "2025-10-08", "close": 45.14, "volume": 42111.0}, {"date": "2025-10-09", "close": 45.02, "volume": 56871.0}, {"date": "2025-10-10", "close": 44.15, "volume": 116204.0}, {"date": "2025-10-13", "close": 45.08, "volume": 78304.0}, {"date": "2025-10-14", "close": 46.26, "volume": 67780.0}, {"date": "2025-10-15", "close": 45.48, "volume": 50771.0}, {"date": "2025-10-16", "close": 43.14, "volume": 91745.0}, {"date": "2025-10-17", "close": 43.6, "volume": 83975.0}, {"date": "2025-10-20", "close": 44.63, "volume": 63244.0}, {"date": "2025-10-21", "close": 44.91, "volume": 69477.0}, {"date": "2025-10-22", "close": 45.26, "volume": 65751.0}, {"date": "2025-10-23", "close": 44.91, "volume": 80154.0}, {"date": "2025-10-24", "close": 45.56, "volume": 39333.0}, {"date": "2025-10-27", "close": 44.78, "volume": 58341.0}, {"date": "2025-10-28", "close": 44.81, "volume": 49495.0}, {"date": "2025-10-29", "close": 43.28, "volume": 69691.0}, {"date": "2025-10-30", "close": 43.82, "volume": 52222.0}, {"date": "2025-10-31", "close": 43.85, "volume": 70469.0}, {"date": "2025-11-03", "close": 44.34, "volume": 52018.0}, {"date": "2025-11-04", "close": 44.07, "volume": 73155.0}, {"date": "2025-11-05", "close": 45.46, "volume": 52063.0}, {"date": "2025-11-06", "close": 45.26, "volume": 40614.0}, {"date": "2025-11-07", "close": 45.13, "volume": 28823.0}, {"date": "2025-11-10", "close": 45.43, "volume": 36472.0}, {"date": "2025-11-11", "close": 45.64, "volume": 26942.0}, {"date": "2025-11-12", "close": 45.67, "volume": 56020.0}, {"date": "2025-11-13", "close": 45.55, "volume": 63526.0}, {"date": "2025-11-14", "close": 45.5, "volume": 48016.0}, {"date": "2025-11-17", "close": 43.91, "volume": 81231.0}, {"date": "2025-11-18", "close": 43.74, "volume": 48948.0}, {"date": "2025-11-19", "close": 43.93, "volume": 44325.0}, {"date": "2025-11-20", "close": 44.08, "volume": 56385.0}, {"date": "2025-11-21", "close": 45.76, "volume": 81502.0}, {"date": "2025-11-24", "close": 45.06, "volume": 91508.0}, {"date": "2025-11-25", "close": 46.76, "volume": 69093.0}, {"date": "2025-11-26", "close": 46.47, "volume": 68453.0}, {"date": "2025-11-28", "close": 45.98, "volume": 37229.0}, {"date": "2025-12-01", "close": 46.51, "volume": 51511.0}, {"date": "2025-12-02", "close": 46.42, "volume": 57673.0}, {"date": "2025-12-03", "close": 47.62, "volume": 53238.0}, {"date": "2025-12-04", "close": 47.51, "volume": 63917.0}, {"date": "2025-12-05", "close": 46.56, "volume": 57910.0}, {"date": "2025-12-08", "close": 46.97, "volume": 69421.0}, {"date": "2025-12-09", "close": 47.15, "volume": 63640.0}, {"date": "2025-12-10", "close": 48.96, "volume": 128018.0}, {"date": "2025-12-11", "close": 49.44, "volume": 79878.0}, {"date": "2025-12-12", "close": 49.56, "volume": 83777.0}, {"date": "2025-12-15", "close": 49.93, "volume": 90991.0}, {"date": "2025-12-16", "close": 49.81, "volume": 102199.0}, {"date": "2025-12-17", "close": 49.2, "volume": 146247.0}, {"date": "2025-12-18", "close": 49.61, "volume": 108686.0}, {"date": "2025-12-19", "close": 49.51, "volume": 335766.0}, {"date": "2025-12-22", "close": 49.09, "volume": 99880.0}, {"date": "2025-12-23", "close": 49.15, "volume": 180651.0}, {"date": "2025-12-24", "close": 49.03, "volume": 66321.0}, {"date": "2025-12-26", "close": 48.72, "volume": 58670.0}, {"date": "2025-12-29", "close": 48.4, "volume": 93150.0}, {"date": "2025-12-30", "close": 48.0, "volume": 82193.0}, {"date": "2025-12-31", "close": 48.1, "volume": 100695.0}, {"date": "2026-01-02", "close": 47.61, "volume": 140173.0}, {"date": "2026-01-05", "close": 48.5, "volume": 182692.0}, {"date": "2026-01-06", "close": 48.76, "volume": 114041.0}, {"date": "2026-01-07", "close": 48.75, "volume": 99738.0}, {"date": "2026-01-08", "close": 50.22, "volume": 82904.0}, {"date": "2026-01-09", "close": 48.94, "volume": 86841.0}, {"date": "2026-01-12", "close": 48.67, "volume": 76240.0}, {"date": "2026-01-13", "close": 48.66, "volume": 58235.0}, {"date": "2026-01-14", "close": 49.72, "volume": 77918.0}, {"date": "2026-01-15", "close": 50.46, "volume": 80561.0}, {"date": "2026-01-16", "close": 50.24, "volume": 83113.0}, {"date": "2026-01-20", "close": 50.63, "volume": 160246.0}, {"date": "2026-01-21", "close": 53.55, "volume": 151842.0}, {"date": "2026-01-22", "close": 53.31, "volume": 103922.0}, {"date": "2026-01-23", "close": 51.12, "volume": 134340.0}, {"date": "2026-01-26", "close": 51.02, "volume": 102493.0}, {"date": "2026-01-27", "close": 50.86, "volume": 58574.0}, {"date": "2026-01-28", "close": 49.97, "volume": 87059.0}, {"date": "2026-01-29", "close": 51.32, "volume": 104485.0}, {"date": "2026-01-30", "close": 51.98, "volume": 144481.0}, {"date": "2026-02-02", "close": 53.46, "volume": 74751.0}, {"date": "2026-02-03", "close": 53.77, "volume": 89686.0}, {"date": "2026-02-04", "close": 54.8, "volume": 87328.0}, {"date": "2026-02-05", "close": 54.93, "volume": 89413.0}, {"date": "2026-02-06", "close": 54.71, "volume": 110820.0}, {"date": "2026-02-09", "close": 54.61, "volume": 54184.0}, {"date": "2026-02-10", "close": 54.03, "volume": 68237.0}, {"date": "2026-02-11", "close": 53.73, "volume": 56254.0}, {"date": "2026-02-12", "close": 53.78, "volume": 86577.0}, {"date": "2026-02-13", "close": 53.92, "volume": 53094.0}, {"date": "2026-02-17", "close": 54.34, "volume": 84429.0}, {"date": "2026-02-18", "close": 53.97, "volume": 81026.0}, {"date": "2026-02-19", "close": 53.67, "volume": 50733.0}, {"date": "2026-02-20", "close": 54.12, "volume": 55741.0}, {"date": "2026-02-23", "close": 52.32, "volume": 110154.0}, {"date": "2026-02-24", "close": 52.38, "volume": 84979.0}, {"date": "2026-02-25", "close": 53.57, "volume": 65298.0}, {"date": "2026-02-26", "close": 53.31, "volume": 87693.0}, {"date": "2026-02-27", "close": 51.66, "volume": 102351.0}, {"date": "2026-03-02", "close": 52.54, "volume": 66193.0}, {"date": "2026-03-03", "close": 52.5, "volume": 75570.0}, {"date": "2026-03-04", "close": 52.68, "volume": 434899.0}, {"date": "2026-03-05", "close": 51.93, "volume": 87540.0}, {"date": "2026-03-06", "close": 50.325, "volume": 119559.0}, {"date": "2026-03-09", "close": 50.11, "volume": 105902.0}, {"date": "2026-03-10", "close": 50.16, "volume": 99891.0}, {"date": "2026-03-11", "close": 49.95, "volume": 52674.0}, {"date": "2026-03-12", "close": 50.07, "volume": 76469.0}, {"date": "2026-03-13", "close": 49.92, "volume": 52841.0}, {"date": "2026-03-16", "close": 50.08, "volume": 45865.0}, {"date": "2026-03-17", "close": 49.71, "volume": 88143.0}, {"date": "2026-03-18", "close": 49.65, "volume": 230202.0}, {"date": "2026-03-19", "close": 50.28, "volume": 151055.0}, {"date": "2026-03-20", "close": 48.64, "volume": 345064.0}, {"date": "2026-03-23", "close": 50.28, "volume": 138389.0}, {"date": "2026-03-24", "close": 49.87, "volume": 88147.0}, {"date": "2026-03-25", "close": 49.305, "volume": 84275.0}, {"date": "2026-03-26", "close": 49.78, "volume": 108839.0}, {"date": "2026-03-27", "close": 49.33, "volume": 94283.0}, {"date": "2026-03-30", "close": 50.03, "volume": 122533.0}, {"date": "2026-03-31", "close": 50.5, "volume": 138593.0}, {"date": "2026-04-01", "close": 51.05, "volume": 78514.0}, {"date": "2026-04-02", "close": 51.46, "volume": 70340.0}, {"date": "2026-04-06", "close": 51.53, "volume": 121374.0}, {"date": "2026-04-07", "close": 52.03, "volume": 112852.0}, {"date": "2026-04-08", "close": 53.0, "volume": 160611.0}, {"date": "2026-04-09", "close": 53.94, "volume": 142871.0}, {"date": "2026-04-10", "close": 53.5, "volume": 102027.0}, {"date": "2026-04-13", "close": 53.29, "volume": 136553.0}, {"date": "2026-04-14", "close": 53.53, "volume": 148334.0}, {"date": "2026-04-15", "close": 53.03, "volume": 77693.0}, {"date": "2026-04-16", "close": 52.3, "volume": 131394.0}, {"date": "2026-04-17", "close": 53.68, "volume": 172929.0}, {"date": "2026-04-20", "close": 53.26, "volume": 106642.0}, {"date": "2026-04-21", "close": 51.43, "volume": 105706.0}, {"date": "2026-04-22", "close": 50.42, "volume": 132218.0}, {"date": "2026-04-23", "close": 50.68, "volume": 98231.0}, {"date": "2026-04-24", "close": 50.62, "volume": 141164.0}, {"date": "2026-04-27", "close": 51.27, "volume": 108336.0}, {"date": "2026-04-28", "close": 51.97, "volume": 82275.0}, {"date": "2026-04-29", "close": 50.69, "volume": 107322.0}, {"date": "2026-04-30", "close": 51.31, "volume": 142085.0}, {"date": "2026-05-01", "close": 51.96, "volume": 133422.0}, {"date": "2026-05-04", "close": 51.08, "volume": 90842.0}, {"date": "2026-05-05", "close": 51.99, "volume": 80310.0}, {"date": "2026-05-06", "close": 52.18, "volume": 64347.0}, {"date": "2026-05-07", "close": 52.01, "volume": 77284.0}, {"date": "2026-05-08", "close": 52.11, "volume": 67819.0}, {"date": "2026-05-11", "close": 51.2, "volume": 125868.0}, {"date": "2026-05-12", "close": 51.27, "volume": 101705.0}, {"date": "2026-05-13", "close": 50.6, "volume": 98913.0}, {"date": "2026-05-14", "close": 51.1, "volume": 194723.0}, {"date": "2026-05-15", "close": 49.87, "volume": 89178.0}, {"date": "2026-05-18", "close": 51.2, "volume": 91273.0}, {"date": "2026-05-19", "close": 50.9, "volume": 89679.0}, {"date": "2026-05-20", "close": 52.01, "volume": 110868.0}, {"date": "2026-05-21", "close": 52.59, "volume": 174141.0}, {"date": "2026-05-22", "close": 52.2, "volume": 95639.0}, {"date": "2026-05-26", "close": 52.89, "volume": 147246.0}, {"date": "2026-05-27", "close": 52.45, "volume": 126330.0}, {"date": "2026-05-28", "close": 52.83, "volume": 136197.0}, {"date": "2026-05-29", "close": 52.99, "volume": 170970.0}, {"date": "2026-06-01", "close": 52.03, "volume": 170935.0}, {"date": "2026-06-02", "close": 52.88, "volume": 109341.0}, {"date": "2026-06-03", "close": 50.91, "volume": 144973.0}, {"date": "2026-06-04", "close": 52.63, "volume": 104520.0}, {"date": "2026-06-05", "close": 52.74, "volume": 89265.0}, {"date": "2026-06-08", "close": 53.03, "volume": 162539.0}, {"date": "2026-06-09", "close": 53.89, "volume": 157015.0}, {"date": "2026-06-10", "close": 54.38, "volume": 142356.0}, {"date": "2026-06-11", "close": 54.22, "volume": 176896.0}, {"date": "2026-06-12", "close": 55.2, "volume": 158006.0}, {"date": "2026-06-15", "close": 53.76, "volume": 128219.0}, {"date": "2026-06-16", "close": 54.36, "volume": 131230.0}, {"date": "2026-06-17", "close": 53.26, "volume": 215727.0}, {"date": "2026-06-18", "close": 53.75, "volume": 217274.0}, {"date": "2026-06-22", "close": 53.96, "volume": 112661.0}, {"date": "2026-06-23", "close": 54.91, "volume": 82217.0}, {"date": "2026-06-24", "close": 55.79, "volume": 103234.0}, {"date": "2026-06-25", "close": 56.27, "volume": 168937.0}, {"date": "2026-06-26", "close": 57.09, "volume": 530944.0}, {"date": "2026-06-29", "close": 57.17, "volume": 94826.0}, {"date": "2026-06-30", "close": 57.42, "volume": 84842.0}, {"date": "2026-07-01", "close": 58.9, "volume": 129404.0}, {"date": "2026-07-02", "close": 57.81, "volume": 142487.0}, {"date": "2026-07-06", "close": 57.93, "volume": 119332.0}, {"date": "2026-07-07", "close": 57.41, "volume": 87200.0}, {"date": "2026-07-08", "close": 56.13, "volume": 135588.0}, {"date": "2026-07-09", "close": 56.6, "volume": 73618.0}, {"date": "2026-07-10", "close": 57.02, "volume": 93915.0}, {"date": "2026-07-13", "close": 57.42, "volume": 93050.0}, {"date": "2026-07-14", "close": 57.05, "volume": 92928.0}, {"date": "2026-07-15", "close": 57.79, "volume": 77319.0}, {"date": "2026-07-16", "close": 58.75, "volume": 215161.0}, {"date": "2026-07-17", "close": 57.8, "volume": 188426.0}, {"date": "2026-07-20", "close": 57.66, "volume": 124268.0}, {"date": "2026-07-21", "close": 59.68, "volume": 278877.0}, {"date": "2026-07-22", "close": 57.8, "volume": 195672.0}, {"date": "2026-07-23", "close": 57.18, "volume": 131510.0}, {"date": "2026-07-24", "close": 58.5, "volume": 150077.0}, {"date": "2026-07-27", "close": 58.62, "volume": 153677.0}, {"date": "2026-07-28", "close": 60.33, "volume": 138397.0}, {"date": "2026-07-29", "close": 60.43, "volume": 151890.0}, {"date": "2026-07-30", "close": 59.73, "volume": 86999.0}, {"date": "2026-07-31", "close": 60.08, "volume": 90861.0}, {"date": "2026-08-03", "close": 60.72, "volume": 99749.0}, {"date": "2026-08-04", "close": 61.93, "volume": 169476.0}, {"date": "2026-08-05", "close": 61.98, "volume": 226390.0}, {"date": "2026-08-06", "close": 61.33, "volume": 192506.0}, {"date": "2026-08-07", "close": 60.7, "volume": 177481.0}], "refreshing": true}