{"ticker": "NKSH", "overview": {"cik": "796534", "ticker": "NKSH", "name": "NATIONAL BANKSHARES INC", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-314195", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001193125-26-294550", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-291900", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0001707080-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0002026965-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0002024245-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0001359275-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0001706698-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0001706697-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0001706694-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0001562363-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0001239696-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0001276854-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-228213", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-221753", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-221751", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001193125-26-220869", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001193125-26-201410", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001193125-26-173958", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-14", "title": "Material event", "accession": "0001193125-26-154248", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-09", "title": "Material event", "accession": "0001193125-26-149194", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-03-31", "title": "Proxy statement", "accession": "0001193125-26-133527", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-31", "title": "Form ARS", "accession": "0001193125-26-133528", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-27", "title": "Annual report", "accession": "0001193125-26-128311", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001905", "price_sensitive": false}]}, "description": "NATIONAL BANKSHARES INC trades as NKSH on the NASDAQ and is registered in the United States, classified under National Commercial Banks (SIC 6021). Privy Trades holds 338 insider filings for the company, from December 2003 to March 2026. Across those, 24 insiders disclosed 159 open-market purchases totalling $3.11M against 36 sales totalling $1.36M. The most recent filing on record is dated 10 June 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 159, "buy_sum": 3108148.08416, "sell_n": 36, "sell_sum": 1358337.4352, "net": 1749810.6489600001, "insiders": 24, "first_date": "2003-12-16", "last_date": "2026-03-13"}, "metrics": {"ticker": "NKSH", "has_prices": true, "as_of": "2026-09-18", "last": 42.59, "prev_close": 42.44, "change": 0.15000000000000568, "change_pct": 0.003534401508011444, "session_volume": 45478.0, "vwap_5": 42.79296190809307, "vwap_20": 41.83298696579551, "vwap_60": 40.01039373671398, "vwap_250": 37.02832144512925, "high_52w": 43.3, "low_52w": 28.66, "avg_volume_20": 37014.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001276854-26-000001", "src": "INSIDERS", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "Lawrence J. Ball", "who_key": "BALL LAWRENCE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NKSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000127685426000001/0001276854-26-000001-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209749}, {"id": "0001239696-26-000001", "src": "INSIDERS", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "F. Brad Denardo", "who_key": "DENARDO F BRAD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NKSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000123969626000001/0001239696-26-000001-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209749}, {"id": "0001562363-26-000001", "src": "INSIDERS", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "John Elliott Dooley", "who_key": "Dooley John Elliott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NKSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000156236326000001/0001562363-26-000001-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209749}, {"id": "0001706694-26-000001", "src": "INSIDERS", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "Michael E. Dye", "who_key": "Dye Michael E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NKSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000170669426000001/0001706694-26-000001-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209749}, {"id": "0001706697-26-000001", "src": "INSIDERS", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "Norman Fitzwater V. III", "who_key": "Fitzwater Norman V III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NKSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000170669726000001/0001706697-26-000001-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209749}, {"id": "0001706698-26-000001", "src": "INSIDERS", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "Mildred R. Johnson", "who_key": "Johnson Mildred R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NKSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000170669826000001/0001706698-26-000001-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209749}, {"id": "0001359275-26-000001", "src": "INSIDERS", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "Glenn P. Reynolds", "who_key": "Reynolds Glenn P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NKSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000135927526000001/0001359275-26-000001-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209749}, {"id": "0002024245-26-000001", "src": "INSIDERS", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "Lutheria H. Smith", "who_key": "Smith Lutheria H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NKSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000202424526000001/0002024245-26-000001-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209749}, {"id": "0002026965-26-000002", "src": "INSIDERS", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "Alan Jeffrey Sweet", "who_key": "Sweet Alan Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NKSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000202696526000002/0002026965-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209749}, {"id": "0001707080-26-000001", "src": "INSIDERS", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "James Carroll Thompson", "who_key": "Thompson James Carroll", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NKSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000170708026000001/0001707080-26-000001-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209749}, {"id": "13DG-0000102909-26-001905", "src": "13DG", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "National Bankshares Inc", "who_key": "NATIONAL BANKSHARES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "NATIONAL BANKSHARES INC adjusts its stake in NKSH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/0000102909-26-001905-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}, {"id": "0002026965-26-000001", "src": "INSIDERS", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "Alan Jeffrey Sweet", "who_key": "Sweet Alan Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7976.5, "score": 26.8, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "A director backs NKSH with $8K", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000202696526000001/0002026965-26-000001-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337909}, {"id": "0001706710-26-000001", "src": "INSIDERS", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "Lara E. Ramsey", "who_key": "Ramsey Lara E", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on NKSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000170671026000001/0001706710-26-000001-index.htm", "trade_date": "2026-02-14", "timestamp": "2026-02-14", "mins": 376789}, {"id": "0001748237-26-000001", "src": "INSIDERS", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "Paul M. Mylum", "who_key": "Mylum Paul M.", "role": "EVP/Chief Lending Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on NKSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000174823726000001/0001748237-26-000001-index.htm", "trade_date": "2026-02-14", "timestamp": "2026-02-14", "mins": 376789}, {"id": "0001454386-26-000001", "src": "INSIDERS", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "David K. Skeens", "who_key": "Skeens David K.", "role": "EVP/Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on NKSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000145438626000001/0001454386-26-000001-index.htm", "trade_date": "2026-02-14", "timestamp": "2026-02-14", "mins": 376789}, {"id": "0001927641-26-000001", "src": "INSIDERS", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "Lora M. Jones", "who_key": "Jones Lora M.", "role": "EVP/Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on NKSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000192764126000001/0001927641-26-000001-index.htm", "trade_date": "2026-02-14", "timestamp": "2026-02-14", "mins": 376789}, {"id": "0001276854-25-000006", "src": "INSIDERS", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "Lawrence J. Ball", "who_key": "BALL LAWRENCE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NKSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000127685425000006/0001276854-25-000006-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471829}, {"id": "0001239696-25-000003", "src": "INSIDERS", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "F. Brad Denardo", "who_key": "DENARDO F BRAD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NKSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000123969625000003/0001239696-25-000003-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471829}, {"id": "0001562363-25-000004", "src": "INSIDERS", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "John Elliott Dooley", "who_key": "Dooley John Elliott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NKSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000156236325000004/0001562363-25-000004-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471829}, {"id": "0001706694-25-000004", "src": "INSIDERS", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "Michael E. Dye", "who_key": "Dye Michael E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NKSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000170669425000004/0001706694-25-000004-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471829}, {"id": "0001706697-25-000004", "src": "INSIDERS", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "Norman Fitzwater V. III", "who_key": "Fitzwater Norman V III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NKSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000170669725000004/0001706697-25-000004-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471829}, {"id": "0001706698-25-000004", "src": "INSIDERS", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "Mildred R. Johnson", "who_key": "Johnson Mildred R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NKSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000170669825000004/0001706698-25-000004-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471829}, {"id": "0001241874-25-000005", "src": "INSIDERS", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "Mary G. Miller", "who_key": "MILLER MARY G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NKSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000124187425000005/0001241874-25-000005-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471829}, {"id": "0001359275-25-000004", "src": "INSIDERS", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "Glenn P. Reynolds", "who_key": "Reynolds Glenn P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NKSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000135927525000004/0001359275-25-000004-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471829}, {"id": "0002024245-25-000005", "src": "INSIDERS", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "Lutheria H. Smith", "who_key": "Smith Lutheria H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NKSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000202424525000005/0002024245-25-000005-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471829}, {"id": "0002026965-25-000005", "src": "INSIDERS", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "Alan Jeffrey Sweet", "who_key": "Sweet Alan Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NKSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000202696525000005/0002026965-25-000005-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471829}, {"id": "0001707080-25-000004", "src": "INSIDERS", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "James Carroll Thompson", "who_key": "Thompson James Carroll", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NKSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000170708025000004/0001707080-25-000004-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471829}, {"id": "0001276854-25-000005", "src": "INSIDERS", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "Lawrence J. Ball", "who_key": "BALL LAWRENCE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25800.0, "score": 32.8, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "NKSH lands a director's $26K", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000127685425000005/0001276854-25-000005-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723829}, {"id": "0002026965-25-000004", "src": "INSIDERS", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "Alan Jeffrey Sweet", "who_key": "Sweet Alan Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5962.5, "score": 25.5, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying NKSH", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000202696525000004/0002026965-25-000004-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732469}, {"id": "0001276854-25-000004", "src": "INSIDERS", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "Lawrence J. Ball", "who_key": "BALL LAWRENCE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NKSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000127685425000004/0001276854-25-000004-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733909}], "recent_buys": [{"id": "0002026965-26-000001", "src": "INSIDERS", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "Alan Jeffrey Sweet", "who_key": "Sweet Alan Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7976.5, "score": 26.8, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "A director backs NKSH with $8K", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000202696526000001/0002026965-26-000001-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337909}, {"id": "0001276854-25-000005", "src": "INSIDERS", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "Lawrence J. Ball", "who_key": "BALL LAWRENCE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25800.0, "score": 32.8, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "NKSH lands a director's $26K", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000127685425000005/0001276854-25-000005-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723829}, {"id": "0002026965-25-000004", "src": "INSIDERS", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "Alan Jeffrey Sweet", "who_key": "Sweet Alan Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5962.5, "score": 25.5, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying NKSH", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000202696525000004/0002026965-25-000004-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732469}, {"id": "0002024245-25-000003", "src": "INSIDERS", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "Lutheria H. Smith", "who_key": "Smith Lutheria H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 628.08, "score": 17.8, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "3 insiders pile into NKSH", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000202424525000003/0002024245-25-000003-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746869}, {"id": "0001518473-25-000003", "src": "INSIDERS", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "Charles E. Green III", "who_key": "Green Charles E III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27080.0, "score": 32.7, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "4 insiders pile into NKSH", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000151847325000003/0001518473-25-000003-index.htm", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862069}, {"id": "0001276854-25-000001", "src": "INSIDERS", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "Lawrence J. Ball", "who_key": "BALL LAWRENCE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27500.0, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "5 insiders now buying NKSH", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000127685425000001/0001276854-25-000001-index.htm", "trade_date": "2025-02-26", "timestamp": "2025-02-26", "mins": 885109}, {"id": "0001241874-25-000001", "src": "INSIDERS", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "Mary G. Miller", "who_key": "MILLER MARY G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1402.38, "score": 19.7, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 5 insiders into NKSH", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000124187425000001/0001241874-25-000001-index.htm", "trade_date": "2025-02-19", "timestamp": "2025-02-19", "mins": 895189}, {"id": "0002026965-24-000003", "src": "INSIDERS", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "Alan Jeffrey Sweet", "who_key": "Sweet Alan Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12601.25, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "6 insiders now buying NKSH", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000202696524000003/0002026965-24-000003-index.htm", "trade_date": "2024-08-29", "timestamp": "2024-08-29", "mins": 1145749}, {"id": "0001276854-24-000002", "src": "INSIDERS", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "Lawrence J. Ball", "who_key": "BALL LAWRENCE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27000.0, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "The whole bench is buying NKSH \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000127685424000002/0001276854-24-000002-index.htm", "trade_date": "2024-08-08", "timestamp": "2024-08-08", "mins": 1175989}, {"id": "0001562363-24-000001", "src": "INSIDERS", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "John Elliott Dooley", "who_key": "Dooley John Elliott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13833.099999999999, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "The whole bench is buying NKSH \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000156236324000001/0001562363-24-000001-index.htm", "trade_date": "2024-06-04", "timestamp": "2024-06-04", "mins": 1269589}, {"id": "0001276854-23-000009", "src": "INSIDERS", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "Lawrence J. Ball", "who_key": "BALL LAWRENCE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24500.0, "score": 32.7, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 7 insiders into NKSH", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000127685423000009/0001276854-23-000009-index.htm", "trade_date": "2023-11-07", "timestamp": "2023-11-07", "mins": 1571989}, {"id": "0001239696-23-000002", "src": "INSIDERS", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "F. Brad Denardo", "who_key": "DENARDO F BRAD", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 14954.94, "score": 39.9, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "NKSH draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000123969623000002/0001239696-23-000002-index.htm", "trade_date": "2023-05-22", "timestamp": "2023-05-22", "mins": 1815349}], "institutional": [{"id": "13DG-0000102909-26-001905", "src": "13DG", "ticker": "NKSH", "cik": "796534", "company": "NATIONAL BANKSHARES INC", "company_raw": "NATIONAL BANKSHARES INC", "who": "National Bankshares Inc", "who_key": "NATIONAL BANKSHARES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "NATIONAL BANKSHARES INC adjusts its stake in NKSH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/796534/0000102909-26-001905-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "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": "National Bankshares, Inc. - Common Stock", "new_value": "NATIONAL BANKSHARES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000796534", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000796534", "applied": 1, "detected_at": "2026-10-26T09:57:44.960327"}]}, "key_people": [{"who": "James G. Rakes", "who_key": "RAKES JAMES G", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 648937.5, "net": -648937.5, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 74979.1, "date": "2012-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000123969212000003/0001239692-12-000003-index.htm"}, {"action": "SELL", "amount": 75520.90000000001, "date": "2012-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000123969212000002/0001239692-12-000002-index.htm"}, {"action": "SELL", "amount": 127312.5, "date": "2006-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000079653406000040/0000796534-06-000040-index.htm"}, {"action": "SELL", "amount": 117500.0, "date": "2005-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000079653405000028/0000796534-05-000028-index.htm"}, {"action": "SELL", "amount": 138000.0, "date": "2005-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000079653405000017/0000796534-05-000017-index.htm"}, {"action": "SELL", "amount": 115625.0, "date": "2004-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000079653404000024/0000796534-04-000024-index.htm"}], "latest": {"action": "SELL", "amount": 74979.1, "date": "2012-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000123969212000003/0001239692-12-000003-index.htm"}}, {"who": "Lawrence J. Ball", "who_key": "BALL LAWRENCE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 595858.27, "sold": 0, "net": 595858.27, "trades": 26, "top_score": 44.8, "lean": "buying", "history": [{"action": "BUY", "amount": 25800.0, "date": "2025-06-18", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000127685425000005/0001276854-25-000005-index.htm"}, {"action": "BUY", "amount": 27500.0, "date": "2025-02-26", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000127685425000001/0001276854-25-000001-index.htm"}, {"action": "BUY", "amount": 27000.0, "date": "2024-08-08", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000127685424000002/0001276854-24-000002-index.htm"}, {"action": "BUY", "amount": 24500.0, "date": "2023-11-07", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000127685423000009/0001276854-23-000009-index.htm"}, {"action": "BUY", "amount": 28690.0, "date": "2023-05-18", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000127685423000006/0001276854-23-000006-index.htm"}, {"action": "BUY", "amount": 27960.0, "date": "2023-05-09", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000127685423000005/0001276854-23-000005-index.htm"}, {"action": "BUY", "amount": 32000.0, "date": "2023-04-24", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000127685423000004/0001276854-23-000004-index.htm"}, {"action": "BUY", "amount": 18000.0, "date": "2023-03-16", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000127685423000002/0001276854-23-000002-index.htm"}, {"action": "BUY", "amount": 18250.0, "date": "2023-03-15", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000127685423000001/0001276854-23-000001-index.htm"}, {"action": "BUY", "amount": 17615.0, "date": "2022-04-27", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000127685422000002/0001276854-22-000002-index.htm"}, {"action": "BUY", "amount": 18406.670000000002, "date": "2022-02-22", "score": 30.6, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000127685422000001/0001276854-22-000001-index.htm"}, {"action": "BUY", "amount": 34211.6, "date": "2021-06-18", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000127685421000001/0001276854-21-000001-index.htm"}, {"action": "BUY", "amount": 58000.0, "date": "2020-04-27", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000127685420000002/0001276854-20-000002-index.htm"}, {"action": "BUY", "amount": 36000.0, "date": "2020-02-27", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000127685420000001/0001276854-20-000001-index.htm"}, {"action": "BUY", "amount": 37000.0, "date": "2019-05-30", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000127685419000003/0001276854-19-000003-index.htm"}, {"action": "BUY", "amount": 40000.0, "date": "2019-05-16", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000127685419000002/0001276854-19-000002-index.htm"}, {"action": "BUY", "amount": 18910.0, "date": "2019-02-14", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000127685419000001/0001276854-19-000001-index.htm"}, {"action": "BUY", "amount": 20750.0, "date": "2018-12-07", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000127685418000002/0001276854-18-000002-index.htm"}, {"action": "BUY", "amount": 22460.0, "date": "2018-11-15", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000127685418000001/0001276854-18-000001-index.htm"}, {"action": "BUY", "amount": 8405.0, "date": "2009-02-19", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000127685409000004/0001276854-09-000004-index.htm"}, {"action": "BUY", "amount": 6123.5, "date": "2009-01-29", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000127685409000003/0001276854-09-000003-index.htm"}, {"action": "BUY", "amount": 12931.5, "date": "2009-01-28", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000127685409000002/0001276854-09-000002-index.htm"}, {"action": "BUY", "amount": 9525.0, "date": "2009-01-26", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000127685409000001/0001276854-09-000001-index.htm"}, {"action": "BUY", "amount": 16126.2, "date": "2008-12-03", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000079653408000019/0000796534-08-000019-index.htm"}, {"action": "BUY", "amount": 2473.8, "date": "2008-12-02", "score": 25.5, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000079653408000018/0000796534-08-000018-index.htm"}], "latest": {"action": "BUY", "amount": 25800.0, "date": "2025-06-18", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000127685425000005/0001276854-25-000005-index.htm"}}, {"who": "Jack H. Harry", "who_key": "Harry Jack H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 473942.7, "sold": 0, "net": 473942.7, "trades": 6, "top_score": 48.3, "lean": "buying", "history": [{"action": "BUY", "amount": 146980.2, "date": "2010-06-01", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000132402110000001/0001324021-10-000001-index.htm"}, {"action": "BUY", "amount": 4825.0, "date": "2007-09-21", "score": 24.2, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000132402107000001/0001324021-07-000001-index.htm"}, {"action": "BUY", "amount": 5037.5, "date": "2007-07-25", "score": 24.4, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000079653407000021/0000796534-07-000021-index.htm"}, {"action": "BUY", "amount": 3075.0, "date": "2007-06-29", "score": 22.4, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000079653407000018/0000796534-07-000018-index.htm"}, {"action": "BUY", "amount": 2025.0, "date": "2007-06-28", "score": 20.8, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000079653407000017/0000796534-07-000017-index.htm"}, {"action": "BUY", "amount": 312000.0, "date": "2007-02-12", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000079653407000006/0000796534-07-000006-index.htm"}], "latest": {"action": "BUY", "amount": 146980.2, "date": "2010-06-01", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000132402110000001/0001324021-10-000001-index.htm"}}, {"who": "John Elliott Dooley", "who_key": "Dooley John Elliott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 401688.51, "sold": 0, "net": 401688.51, "trades": 29, "top_score": 44.5, "lean": "buying", "history": [{"action": "BUY", "amount": 13833.099999999999, "date": "2024-06-04", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000156236324000001/0001562363-24-000001-index.htm"}, {"action": "BUY", "amount": 41925.0, "date": "2023-04-24", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000161316423000003/0001613164-23-000003-index.htm"}, {"action": "BUY", "amount": 15750.0, "date": "2023-03-17", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000156236323000002/0001562363-23-000002-index.htm"}, {"action": "BUY", "amount": 35250.0, "date": "2022-04-26", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000156236322000001/0001562363-22-000001-index.htm"}, {"action": "BUY", "amount": 26625.0, "date": "2021-12-20", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000156236321000003/0001562363-21-000003-index.htm"}, {"action": "BUY", "amount": 17750.0, "date": "2021-06-15", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000156236321000002/0001562363-21-000002-index.htm"}, {"action": "BUY", "amount": 33000.0, "date": "2021-02-18", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000156236321000001/0001562363-21-000001-index.htm"}, {"action": "BUY", "amount": 13688.0, "date": "2020-10-27", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000156236320000003/0001562363-20-000003-index.htm"}, {"action": "BUY", "amount": 19739.85, "date": "2020-03-11", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000156236320000002/0001562363-20-000002-index.htm"}, {"action": "BUY", "amount": 10150.0, "date": "2020-03-10", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000156236320000001/0001562363-20-000001-index.htm"}, {"action": "BUY", "amount": 10053.0, "date": "2019-08-30", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000156236319000003/0001562363-19-000003-index.htm"}, {"action": "BUY", "amount": 10755.0, "date": "2019-07-23", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000156236319000002/0001562363-19-000002-index.htm"}, {"action": "BUY", "amount": 19500.0, "date": "2019-03-05", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000156236319000001/0001562363-19-000001-index.htm"}, {"action": "BUY", "amount": 2470.2200000000003, "date": "2018-12-06", "score": 21.7, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000156236318000003/0001562363-18-000003-index.htm"}, {"action": "BUY", "amount": 26531.0, "date": "2018-12-04", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000156236318000002/0001562363-18-000002-index.htm"}, {"action": "BUY", "amount": 7700.0, "date": "2017-08-03", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000156236317000004/0001562363-17-000004-index.htm"}, {"action": "BUY", "amount": 10199.7, "date": "2017-06-20", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000156236317000003/0001562363-17-000003-index.htm"}, {"action": "BUY", "amount": 10183.5, "date": "2017-03-15", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000156236317000002/0001562363-17-000002-index.htm"}, {"action": "BUY", "amount": 8778.0, "date": "2017-02-28", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000156236317000001/0001562363-17-000001-index.htm"}, {"action": "BUY", "amount": 27400.0, "date": "2016-11-01", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000156236316000005/0001562363-16-000005-index.htm"}, {"action": "BUY", "amount": 952.0, "date": "2016-08-01", "score": 18.8, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000156236316000004/0001562363-16-000004-index.htm"}, {"action": "BUY", "amount": 3025.0, "date": "2015-07-31", "score": 23.3, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000156236315000003/0001562363-15-000003-index.htm"}, {"action": "BUY", "amount": 3070.0, "date": "2015-06-19", "score": 23.4, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000156236315000002/0001562363-15-000002-index.htm"}, {"action": "BUY", "amount": 2900.0, "date": "2015-03-13", "score": 23.3, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000156236315000001/0001562363-15-000001-index.htm"}, {"action": "BUY", "amount": 3100.0, "date": "2014-12-19", "score": 23.7, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000156236314000004/0001562363-14-000004-index.htm"}], "latest": {"action": "BUY", "amount": 13833.099999999999, "date": "2024-06-04", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000156236324000001/0001562363-24-000001-index.htm"}}, {"who": "Glenn P. Reynolds", "who_key": "Reynolds Glenn P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 236500.41716, "sold": 108874.0, "net": 127626.41716000001, "trades": 16, "top_score": 43.1, "lean": "buying", "history": [{"action": "BUY", "amount": 37939.75000000001, "date": "2021-09-07", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000135927521000002/0001359275-21-000002-index.htm"}, {"action": "BUY", "amount": 12462.5, "date": "2018-12-20", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000135927518000001/0001359275-18-000001-index.htm"}, {"action": "SELL", "amount": 44005.0, "date": "2017-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000135927517000002/0001359275-17-000002-index.htm"}, {"action": "BUY", "amount": 58200.0, "date": "2017-02-27", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000135927517000001/0001359275-17-000001-index.htm"}, {"action": "SELL", "amount": 64869.0, "date": "2016-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000135927516000007/0001359275-16-000007-index.htm"}, {"action": "BUY", "amount": 544.5, "date": "2016-12-02", "score": 17.4, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000135927516000006/0001359275-16-000006-index.htm"}, {"action": "BUY", "amount": 496.2, "date": "2016-06-02", "score": 17.2, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000135927516000005/0001359275-16-000005-index.htm"}, {"action": "BUY", "amount": 24720.0, "date": "2016-05-19", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000135927516000004/0001359275-16-000004-index.htm"}, {"action": "BUY", "amount": 53264.99999999999, "date": "2016-03-17", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000135927516000003/0001359275-16-000003-index.htm"}, {"action": "BUY", "amount": 556.328, "date": "2015-06-02", "score": 17.4, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000135927515000001/0001359275-15-000001-index.htm"}, {"action": "BUY", "amount": 10232.6, "date": "2014-12-19", "score": 28.1, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000135927514000005/0001359275-14-000005-index.htm"}, {"action": "BUY", "amount": 614.41098, "date": "2014-12-08", "score": 17.5, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000135927514000004/0001359275-14-000004-index.htm"}, {"action": "BUY", "amount": 572.72818, "date": "2014-06-04", "score": 17.4, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000135927514000003/0001359275-14-000003-index.htm"}, {"action": "BUY", "amount": 10162.349999999999, "date": "2012-12-21", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000135927512000001/0001359275-12-000001-index.htm"}, {"action": "BUY", "amount": 24988.050000000003, "date": "2009-03-02", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000135927509000001/0001359275-09-000001-index.htm"}, {"action": "BUY", "amount": 1745.9999999999998, "date": "2008-01-22", "score": 20.7, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000135927508000001/0001359275-08-000001-index.htm"}], "latest": {"action": "BUY", "amount": 37939.75000000001, "date": "2021-09-07", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000135927521000002/0001359275-21-000002-index.htm"}}, {"who": "F. Brad Denardo", "who_key": "DENARDO F BRAD", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 45978.86, "sold": 249034.5984, "net": -203055.73839999997, "trades": 15, "top_score": 39.9, "lean": "selling", "history": [{"action": "BUY", "amount": 14954.94, "date": "2023-05-22", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000123969623000002/0001239696-23-000002-index.htm"}, {"action": "BUY", "amount": 11017.67, "date": "2019-02-11", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000123969619000001/0001239696-19-000001-index.htm"}, {"action": "BUY", "amount": 20006.25, "date": "2017-05-09", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000123969617000001/0001239696-17-000001-index.htm"}, {"action": "SELL", "amount": 6201.0, "date": "2007-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000123969607000008/0001239696-07-000008-index.htm"}, {"action": "SELL", "amount": 400.0, "date": "2007-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000123969607000007/0001239696-07-000007-index.htm"}, {"action": "SELL", "amount": 46088.09, "date": "2007-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000123969607000006/0001239696-07-000006-index.htm"}, {"action": "SELL", "amount": 1608.0, "date": "2007-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000123969607000005/0001239696-07-000005-index.htm"}, {"action": "SELL", "amount": 4010.0, "date": "2007-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000079653407000024/0000796534-07-000024-index.htm"}, {"action": "SELL", "amount": 2005.0, "date": "2007-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000123969607000004/0001239696-07-000004-index.htm"}, {"action": "SELL", "amount": 8004.92, "date": "2007-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000123969607000003/0001239696-07-000003-index.htm"}, {"action": "SELL", "amount": 14092.0884, "date": "2007-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000123969607000002/0001239696-07-000002-index.htm"}, {"action": "SELL", "amount": 2012.5, "date": "2007-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000123969607000001/0001239696-07-000001-index.htm"}, {"action": "SELL", "amount": 90580.56, "date": "2006-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000079653406000009/0000796534-06-000009-index.htm"}, {"action": "SELL", "amount": 4867.44, "date": "2006-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000079653406000008/0000796534-06-000008-index.htm"}, {"action": "SELL", "amount": 69165.0, "date": "2004-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000079653404000009/0000796534-04-000009-index.htm"}], "latest": {"action": "BUY", "amount": 14954.94, "date": "2023-05-22", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000123969623000002/0001239696-23-000002-index.htm"}}, {"who": "Marilyn B. Buhyoff", "who_key": "BUHYOFF MARILYN B", "role": "Secretary & Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 268158.14999999997, "net": -268158.14999999997, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 37539.399999999994, "date": "2011-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000123968111000002/0001239681-11-000002-index.htm"}, {"action": "SELL", "amount": 49331.25, "date": "2009-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000079653409000005/0000796534-09-000005-index.htm"}, {"action": "SELL", "amount": 24487.5, "date": "2009-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000079653409000004/0000796534-09-000004-index.htm"}, {"action": "SELL", "amount": 937.5, "date": "2009-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000123968109000002/0001239681-09-000002-index.htm"}, {"action": "SELL", "amount": 4356.0, "date": "2007-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000123968107000006/0001239681-07-000006-index.htm"}, {"action": "SELL", "amount": 145.2, "date": "2007-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000123968107000005/0001239681-07-000005-index.htm"}, {"action": "SELL", "amount": 42108.0, "date": "2007-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000123968107000004/0001239681-07-000004-index.htm"}, {"action": "SELL", "amount": 43560.0, "date": "2007-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000123968107000003/0001239681-07-000003-index.htm"}, {"action": "SELL", "amount": 411.4, "date": "2007-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000123968107000002/0001239681-07-000002-index.htm"}, {"action": "SELL", "amount": 6219.4, "date": "2007-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000123968107000001/0001239681-07-000001-index.htm"}, {"action": "SELL", "amount": 189.0, "date": "2006-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000079653406000004/0000796534-06-000004-index.htm"}, {"action": "SELL", "amount": 51975.0, "date": "2006-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000079653406000003/0000796534-06-000003-index.htm"}, {"action": "SELL", "amount": 6000.75, "date": "2006-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000079653406000002/0000796534-06-000002-index.htm"}, {"action": "SELL", "amount": 897.75, "date": "2006-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000079653406000001/0000796534-06-000001-index.htm"}], "latest": {"action": "SELL", "amount": 37539.399999999994, "date": "2011-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000123968111000002/0001239681-11-000002-index.htm"}}, {"who": "Charles E. Green III", "who_key": "Green Charles E III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 258660.79, "sold": 0, "net": 258660.79, "trades": 7, "top_score": 37.6, "lean": "buying", "history": [{"action": "BUY", "amount": 27080.0, "date": "2025-03-14", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000151847325000003/0001518473-25-000003-index.htm"}, {"action": "BUY", "amount": 34790.0, "date": "2023-03-21", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000151847323000001/0001518473-23-000001-index.htm"}, {"action": "BUY", "amount": 70440.0, "date": "2021-06-10", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000151847321000001/0001518473-21-000001-index.htm"}, {"action": "BUY", "amount": 54805.0, "date": "2020-10-29", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000151847320000003/0001518473-20-000003-index.htm"}, {"action": "BUY", "amount": 33065.79, "date": "2020-03-10", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000151847320000001/0001518473-20-000001-index.htm"}, {"action": "BUY", "amount": 18480.0, "date": "2018-12-20", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000151847318000002/0001518473-18-000002-index.htm"}, {"action": "BUY", "amount": 20000.0, "date": "2018-12-13", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000151847318000001/0001518473-18-000001-index.htm"}], "latest": {"action": "BUY", "amount": 27080.0, "date": "2025-03-14", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/796534/000151847325000003/0001518473-25-000003-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-314195", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001193125-26-294550", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-291900", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0001707080-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0002026965-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0002024245-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0001359275-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0001706698-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0001706697-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0001706694-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0001562363-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0001239696-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0001276854-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-228213", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-221753", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-221751", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001193125-26-220869", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001193125-26-201410", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001193125-26-173958", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-14", "title": "Material event", "accession": "0001193125-26-154248", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-09", "title": "Material event", "accession": "0001193125-26-149194", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-03-31", "title": "Proxy statement", "accession": "0001193125-26-133527", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-31", "title": "Form ARS", "accession": "0001193125-26-133528", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-27", "title": "Annual report", "accession": "0001193125-26-128311", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001905", "price_sensitive": false}], "performance": {"ticker": "NKSH", "has_prices": true, "summary": {"n": 159, "avg": 0.23105900528314022, "win_rate": 0.9622641509433962, "best": 0.7083834737264342, "worst": -0.12185567010309271, "as_of": "2026-09-18"}, "buys": [{"who": "Sweet Alan Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7976.5, "date": "2026-03-13", "score": 26.8, "ref_price": 37.09, "return": 0.14828794823402533}, {"who": "BALL LAWRENCE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25800.0, "date": "2025-06-18", "score": 32.8, "ref_price": 25.91, "return": 0.6437668853724432}, {"who": "Sweet Alan Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5962.5, "date": "2025-06-12", "score": 25.5, "ref_price": 26.59, "return": 0.6017299736743138}, {"who": "Smith Lutheria H.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 628.08, "date": "2025-06-02", "score": 17.8, "ref_price": 25.37, "return": 0.6787544343713048}, {"who": "Green Charles E III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27080.0, "date": "2025-03-14", "score": 32.7, "ref_price": 27.13, "return": 0.5698488757832659}, {"who": "BALL LAWRENCE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27500.0, "date": "2025-02-26", "score": 33.2, "ref_price": 27.25, "return": 0.5629357798165139}, {"who": "MILLER MARY G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1402.38, "date": "2025-02-19", "score": 19.7, "ref_price": 28.62, "return": 0.48812019566736553}, {"who": "Sweet Alan Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12601.25, "date": "2024-08-29", "score": 29.4, "ref_price": 30.05, "return": 0.4173044925124793}, {"who": "BALL LAWRENCE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27000.0, "date": "2024-08-08", "score": 33.1, "ref_price": 27.42, "return": 0.5532458059810358}, {"who": "Dooley John Elliott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13833.099999999999, "date": "2024-06-04", "score": 29.4, "ref_price": 28.74, "return": 0.4819067501739738}, {"who": "BALL LAWRENCE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24500.0, "date": "2023-11-07", "score": 32.7, "ref_price": 24.93, "return": 0.7083834737264342}, {"who": "DENARDO F BRAD", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President & CEO, Director", "amount": 14954.94, "date": "2023-05-22", "score": 39.9, "ref_price": 27.19, "return": 0.5663847002574477}, {"who": "BALL LAWRENCE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28690.0, "date": "2023-05-18", "score": 33.6, "ref_price": 28.625, "return": 0.4878602620087337}, {"who": "Dye Michael E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9061.0, "date": "2023-05-09", "score": 28.4, "ref_price": 27.9, "return": 0.5265232974910397}, {"who": "BALL LAWRENCE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27960.0, "date": "2023-05-09", "score": 33.5, "ref_price": 27.9, "return": 0.5265232974910397}, {"who": "Fitzwater Norman V III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7125.0, "date": "2023-05-04", "score": 26.4, "ref_price": 27.0, "return": 0.5774074074074075}, {"who": "Sanders Bobby D. II", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP/Chief Credit Officer", "amount": 4125.0, "date": "2023-05-02", "score": 30.2, "ref_price": 27.74, "return": 0.5353280461427543}, {"who": "Dye Michael E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6066.0, "date": "2023-04-27", "score": 26.1, "ref_price": 30.84, "return": 0.38099870298313887}, {"who": "Sanders Bobby D. II", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP/Chief Credit Officer", "amount": 4462.5, "date": "2023-04-26", "score": 31.3, "ref_price": 29.46, "return": 0.44568906992532253}, {"who": "BALL LAWRENCE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32000.0, "date": "2023-04-24", "score": 34.3, "ref_price": 31.38, "return": 0.3572339069471002}, {"who": "Dooley John Elliott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41925.0, "date": "2023-04-24", "score": 36.4, "ref_price": 31.38, "return": 0.3572339069471002}, {"who": "Sanders Bobby D. II", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP/Chief Credit Officer", "amount": 9453.0, "date": "2023-04-24", "score": 45.4, "ref_price": 31.38, "return": 0.3572339069471002}, {"who": "Fitzwater Norman V III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32590.000000000004, "date": "2023-04-24", "score": 35.5, "ref_price": 31.38, "return": 0.3572339069471002}, {"who": "Green Charles E III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34790.0, "date": "2023-03-21", "score": 34.0, "ref_price": 35.64, "return": 0.19500561167227842}, {"who": "Ramsey Lara E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 2429.7000000000003, "date": "2023-03-17", "score": 32.6, "ref_price": 35.21, "return": 0.20959954558364108}, {"who": "Dooley John Elliott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15750.0, "date": "2023-03-17", "score": 30.3, "ref_price": 35.21, "return": 0.20959954558364108}, {"who": "BALL LAWRENCE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18000.0, "date": "2023-03-16", "score": 30.9, "ref_price": 36.33, "return": 0.1723093861822187}, {"who": "MILLER MARY G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3420.0, "date": "2023-03-15", "score": 23.0, "ref_price": 36.25, "return": 0.17489655172413804}, {"who": "BALL LAWRENCE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18250.0, "date": "2023-03-15", "score": 31.0, "ref_price": 36.25, "return": 0.17489655172413804}, {"who": "MILLER MARY G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6556.799999999999, "date": "2023-03-09", "score": 25.9, "ref_price": 40.3, "return": 0.05682382133995053}, {"who": "Johnson Mildred R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 72717.06000000001, "date": "2023-03-06", "score": 52.4, "ref_price": 41.7, "return": 0.021342925659472434}, {"who": "MILLER MARY G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8295.0, "date": "2022-05-20", "score": 27.2, "ref_price": 33.15, "return": 0.28476621417797904}, {"who": "Sanders Bobby D. II", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP/Chief Credit Officer", "amount": 10050.0, "date": "2022-05-12", "score": 31.3, "ref_price": 33.4472, "return": 0.27335023559520677}, {"who": "Dye Michael E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6900.0, "date": "2022-04-27", "score": 26.7, "ref_price": 34.4, "return": 0.23808139534883735}, {"who": "BALL LAWRENCE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17615.0, "date": "2022-04-27", "score": 30.9, "ref_price": 34.4, "return": 0.23808139534883735}, {"who": "Fitzwater Norman V III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35148.909999999996, "date": "2022-04-26", "score": 35.9, "ref_price": 34.49, "return": 0.2348506813569151}, {"who": "Dooley John Elliott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35250.0, "date": "2022-04-26", "score": 34.7, "ref_price": 34.49, "return": 0.2348506813569151}, {"who": "Ramsey Lara E", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Officer", "amount": 5001.24, "date": "2022-04-25", "score": 19.3, "ref_price": 35.25, "return": 0.20822695035461003}, {"who": "BALL LAWRENCE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18406.670000000002, "date": "2022-02-22", "score": 30.6, "ref_price": 37.06, "return": 0.14921748515920133}, {"who": "Dooley John Elliott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26625.0, "date": "2021-12-20", "score": 33.7, "ref_price": 35.25, "return": 0.20822695035461003}, {"who": "MILLER MARY G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18250.0, "date": "2021-09-14", "score": 31.8, "ref_price": 36.25, "return": 0.17489655172413804}, {"who": "Reynolds Glenn P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37939.75000000001, "date": "2021-09-07", "score": 39.3, "ref_price": 37.67, "return": 0.13060791080435363}, {"who": "BALL LAWRENCE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34211.6, "date": "2021-06-18", "score": 34.4, "ref_price": 34.63, "return": 0.229858504187121}, {"who": "MILLER MARY G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17325.0, "date": "2021-06-17", "score": 31.7, "ref_price": 35.29, "return": 0.206857466704449}, {"who": "Dooley John Elliott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17750.0, "date": "2021-06-15", "score": 31.3, "ref_price": 35.38, "return": 0.20378745053702657}, {"who": "Green Charles E III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 70440.0, "date": "2021-06-10", "score": 37.6, "ref_price": 35.55, "return": 0.19803094233474}, {"who": "Fitzwater Norman V III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11789.880000000001, "date": "2021-05-20", "score": 28.8, "ref_price": 35.93, "return": 0.18536042304480946}, {"who": "Dooley John Elliott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33000.0, "date": "2021-02-18", "score": 35.7, "ref_price": 32.77, "return": 0.29966432712847113}, {"who": "MILLER MARY G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15731.06, "date": "2020-11-30", "score": 31.2, "ref_price": 30.12, "return": 0.4140106241699868}, {"who": "Green Charles E III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54805.0, "date": "2020-10-29", "score": 36.1, "ref_price": 27.31, "return": 0.5595020139143173}, {"who": "Dooley John Elliott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13688.0, "date": "2020-10-27", "score": 29.7, "ref_price": 27.31, "return": 0.5595020139143173}, {"who": "MILLER MARY G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7080.0, "date": "2020-06-02", "score": 26.7, "ref_price": 30.0, "return": 0.4196666666666668}, {"who": "Dye Michael E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11992.5, "date": "2020-04-28", "score": 30.5, "ref_price": 29.82, "return": 0.42823608316566075}, {"who": "BALL LAWRENCE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58000.0, "date": "2020-04-27", "score": 40.0, "ref_price": 29.71, "return": 0.4335240659710536}, {"who": "Johnson Mildred R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6228.250000000001, "date": "2020-03-18", "score": 27.9, "ref_price": 34.6, "return": 0.23092485549132952}, {"who": "Dooley John Elliott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19739.85, "date": "2020-03-11", "score": 32.0, "ref_price": 30.0, "return": 0.4196666666666668}, {"who": "Green Charles E III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33065.79, "date": "2020-03-10", "score": 33.5, "ref_price": 32.09, "return": 0.32720473667809286}, {"who": "Dooley John Elliott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10150.0, "date": "2020-03-10", "score": 28.6, "ref_price": 32.09, "return": 0.32720473667809286}, {"who": "Fitzwater Norman V III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21977.2, "date": "2020-03-09", "score": 33.3, "ref_price": 32.4, "return": 0.3145061728395063}, {"who": "MILLER MARY G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20823.0, "date": "2020-03-05", "score": 32.5, "ref_price": 34.22, "return": 0.24459380479251913}, {"who": "BALL LAWRENCE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36000.0, "date": "2020-02-27", "score": 36.0, "ref_price": 36.0, "return": 0.18305555555555564}, {"who": "Dooley John Elliott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10053.0, "date": "2019-08-30", "score": 28.5, "ref_price": 33.5, "return": 0.27134328358208964}, {"who": "Dooley John Elliott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10755.0, "date": "2019-07-23", "score": 28.8, "ref_price": 34.6, "return": 0.23092485549132952}, {"who": "MILLER MARY G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2235.0, "date": "2019-06-10", "score": 21.4, "ref_price": 37.41, "return": 0.13846565089548268}, {"who": "BALL LAWRENCE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37000.0, "date": "2019-05-30", "score": 36.5, "ref_price": 37.57, "return": 0.1336172478040991}, {"who": "BALL LAWRENCE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40000.0, "date": "2019-05-16", "score": 37.4, "ref_price": 40.4, "return": 0.05420792079207933}, {"who": "Fitzwater Norman V III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41780.0, "date": "2019-03-12", "score": 38.3, "ref_price": 41.04, "return": 0.03776803118908392}, {"who": "Dooley John Elliott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19500.0, "date": "2019-03-05", "score": 32.6, "ref_price": 40.0, "return": 0.06475000000000009}, {"who": "Johnson Mildred R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55319.61, "date": "2019-02-20", "score": 51.0, "ref_price": 39.4, "return": 0.08096446700507627}, {"who": "BALL LAWRENCE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18910.0, "date": "2019-02-14", "score": 32.3, "ref_price": 37.86, "return": 0.12493396724775499}, {"who": "DENARDO F BRAD", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 11017.67, "date": "2019-02-11", "score": 38.2, "ref_price": 36.8, "return": 0.15733695652173932}, {"who": "LEWIS JACK M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 109500.0, "date": "2019-02-04", "score": 47.0, "ref_price": 37.8, "return": 0.1267195767195769}, {"who": "Green Charles E III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18480.0, "date": "2018-12-20", "score": 30.7, "ref_price": 36.89, "return": 0.1545134182705341}, {"who": "Reynolds Glenn P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12462.5, "date": "2018-12-20", "score": 29.5, "ref_price": 36.89, "return": 0.1545134182705341}, {"who": "Green Charles E III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20000.0, "date": "2018-12-13", "score": 31.1, "ref_price": 39.84, "return": 0.06902610441767068}, {"who": "MILLER MARY G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3800.0, "date": "2018-12-10", "score": 23.6, "ref_price": 38.58, "return": 0.10393986521513751}, {"who": "Thompson James Carroll", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12618.0, "date": "2018-12-07", "score": 29.2, "ref_price": 38.41, "return": 0.10882582660765444}, {"who": "BALL LAWRENCE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20750.0, "date": "2018-12-07", "score": 32.9, "ref_price": 38.41, "return": 0.10882582660765444}, {"who": "Dooley John Elliott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2470.2200000000003, "date": "2018-12-06", "score": 21.7, "ref_price": 41.11, "return": 0.036000972999270346}, {"who": "Dooley John Elliott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26531.0, "date": "2018-12-04", "score": 35.1, "ref_price": 43.0, "return": -0.009534883720930153}, {"who": "BALL LAWRENCE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22460.0, "date": "2018-11-15", "score": 33.6, "ref_price": 44.8, "return": -0.04933035714285701}, {"who": "Dye Michael E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 965.0, "date": "2018-06-01", "score": 18.6, "ref_price": 48.5, "return": -0.12185567010309271}, {"who": "Dye Michael E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1946.029, "date": "2017-12-01", "score": 20.8, "ref_price": 45.8, "return": -0.07008733624454136}, {"who": "Fitzwater Norman V III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37250.0, "date": "2017-08-16", "score": 39.0, "ref_price": 37.25, "return": 0.14335570469798667}, {"who": "Dooley John Elliott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7700.0, "date": "2017-08-03", "score": 27.2, "ref_price": 38.7, "return": 0.10051679586563309}, {"who": "MILLER MARY G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11745.0, "date": "2017-06-20", "score": 29.5, "ref_price": 42.25, "return": 0.00804733727810659}, {"who": "Dooley John Elliott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10199.7, "date": "2017-06-20", "score": 28.8, "ref_price": 42.25, "return": 0.00804733727810659}, {"who": "MILLER MARY G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9890.0, "date": "2017-06-19", "score": 28.6, "ref_price": 43.25, "return": -0.015260115606936337}, {"who": "DENARDO F BRAD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20006.25, "date": "2017-05-09", "score": 31.3, "ref_price": 40.8, "return": 0.043872549019608}, {"who": "Dooley John Elliott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10183.5, "date": "2017-03-15", "score": 29.2, "ref_price": 37.2, "return": 0.14489247311827957}, {"who": "Dooley John Elliott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8778.0, "date": "2017-02-28", "score": 28.3, "ref_price": 37.9, "return": 0.12374670184696583}, {"who": "Reynolds Glenn P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58200.0, "date": "2017-02-27", "score": 38.1, "ref_price": 39.1, "return": 0.0892583120204604}, {"who": "MILLER MARY G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3666.0, "date": "2017-02-27", "score": 23.5, "ref_price": 39.1, "return": 0.0892583120204604}, {"who": "MILLER MARY G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2571.0, "date": "2016-12-16", "score": 21.9, "ref_price": 43.4, "return": -0.018663594470045973}, {"who": "Reynolds Glenn P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 544.5, "date": "2016-12-02", "score": 17.4, "ref_price": 36.45, "return": 0.16844993141289438}, {"who": "Dooley John Elliott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27400.0, "date": "2016-11-01", "score": 40.0, "ref_price": 34.05, "return": 0.2508076358296625}, {"who": "MILLER MARY G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8470.76, "date": "2016-11-01", "score": 27.9, "ref_price": 34.05, "return": 0.2508076358296625}, {"who": "Dooley John Elliott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 952.0, "date": "2016-08-01", "score": 18.8, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "Reynolds Glenn P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 496.2, "date": "2016-06-02", "score": 17.2, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "Reynolds Glenn P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24720.0, "date": "2016-05-19", "score": 34.2, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "Reynolds Glenn P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53264.99999999999, "date": "2016-03-17", "score": 42.6, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "MILLER MARY G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5072.099999999999, "date": "2015-12-18", "score": 25.3, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "MILLER MARY G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6790.8, "date": "2015-11-16", "score": 27.0, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "Peery William A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7670.0, "date": "2015-09-18", "score": 27.1, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "Dooley John Elliott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3025.0, "date": "2015-07-31", "score": 23.3, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "Dooley John Elliott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3070.0, "date": "2015-06-19", "score": 23.4, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "Reynolds Glenn P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 556.328, "date": "2015-06-02", "score": 17.4, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "Dooley John Elliott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2900.0, "date": "2015-03-13", "score": 23.3, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "Reynolds Glenn P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10232.6, "date": "2014-12-19", "score": 28.1, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "Dooley John Elliott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3100.0, "date": "2014-12-19", "score": 23.7, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "Reynolds Glenn P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 614.41098, "date": "2014-12-08", "score": 17.5, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "Dooley John Elliott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3000.0, "date": "2014-12-03", "score": 23.7, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "Dooley John Elliott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3015.0, "date": "2014-09-09", "score": 23.8, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "Dooley John Elliott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15100.0, "date": "2014-07-29", "score": 44.5, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "Reynolds Glenn P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 572.72818, "date": "2014-06-04", "score": 17.4, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "MILLER MARY G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1815.0, "date": "2013-05-31", "score": 20.8, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "Reynolds Glenn P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10162.349999999999, "date": "2012-12-21", "score": 28.7, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "Dooley John Elliott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6245.14, "date": "2012-11-29", "score": 37.3, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "SHULER JAMES M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11854.0, "date": "2011-09-20", "score": 28.6, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "SHULER JAMES M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12240.0, "date": "2011-06-24", "score": 28.8, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "MILLER MARY G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 804.3, "date": "2010-12-02", "score": 18.3, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "MILLER MARY G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2350.0, "date": "2010-06-10", "score": 22.0, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "Harry Jack H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 146980.2, "date": "2010-06-01", "score": 42.3, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "MILLER MARY G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1881.558, "date": "2010-05-20", "score": 21.0, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "Bowling Jack", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7783.0, "date": "2009-04-14", "score": 28.2, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "Reynolds Glenn P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24988.050000000003, "date": "2009-03-02", "score": 43.1, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "BALL LAWRENCE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8405.0, "date": "2009-02-19", "score": 29.2, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "BALL LAWRENCE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6123.5, "date": "2009-01-29", "score": 27.1, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "BALL LAWRENCE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12931.5, "date": "2009-01-28", "score": 34.0, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "BALL LAWRENCE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9525.0, "date": "2009-01-26", "score": 32.3, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "BALL LAWRENCE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16126.2, "date": "2008-12-03", "score": 44.8, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "BALL LAWRENCE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2473.8, "date": "2008-12-02", "score": 25.5, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "Bowling Jack", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37920.0, "date": "2008-11-24", "score": 49.1, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "Bowling Jack", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16500.0, "date": "2008-10-15", "score": 44.9, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "Reynolds Glenn P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1745.9999999999998, "date": "2008-01-22", "score": 20.7, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "MILLER MARY G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4917.0, "date": "2007-12-21", "score": 26.9, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "MILLER MARY G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1885.0000000000002, "date": "2007-10-05", "score": 21.5, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "Harry Jack H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4825.0, "date": "2007-09-21", "score": 24.2, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "Harry Jack H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5037.5, "date": "2007-07-25", "score": 24.4, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "Buchanan J. Robert", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer", "amount": 5055.0, "date": "2007-07-12", "score": 20.0, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "Harry Jack H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3075.0, "date": "2007-06-29", "score": 22.4, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "Harry Jack H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2025.0, "date": "2007-06-28", "score": 20.8, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "Bowling Jack", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2112.0, "date": "2007-06-14", "score": 35.9, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "Harry Jack H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 312000.0, "date": "2007-02-12", "score": 48.3, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "LEWIS JACK M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 91000.0, "date": "2006-09-21", "score": 53.6, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "MILLER MARY G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2200.0, "date": "2006-06-21", "score": 22.1, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "MILLER MARY G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2312.0, "date": "2006-06-12", "score": 22.3, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "BALL LAWRENCE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7220.0, "date": "2006-04-19", "score": 41.0, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "SHULER JAMES M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22615.949999999997, "date": "2006-04-05", "score": 32.3, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "DUNCAN PAUL A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49997.5, "date": "2006-03-24", "score": 38.2, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "MILLER MARY G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10060.0, "date": "2006-03-17", "score": 33.5, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "SHULER JAMES M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11112.5, "date": "2005-05-09", "score": 28.3, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "STEWART JEFFREY R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9100.0, "date": "2005-04-28", "score": 27.2, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "STEWART JEFFREY R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9372.0, "date": "2005-03-31", "score": 27.3, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "MILLER MARY G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9900.0, "date": "2005-02-10", "score": 37.4, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "SHULER JAMES M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7605.5, "date": "2004-07-27", "score": 27.0, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "LEWIS JACK M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43750.0, "date": "2004-07-16", "score": 49.8, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "STEWART JEFFREY R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9923.67, "date": "2004-04-26", "score": 27.6, "ref_price": 35.52, "return": 0.19904279279279277}, {"who": "MILLER MARY G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4994.450000000001, "date": "2003-12-16", "score": 31.9, "ref_price": 35.52, "return": 0.19904279279279277}]}, "price_series": [{"date": "2016-09-19", "close": 35.52, "volume": 3335.0}, {"date": "2016-09-20", "close": 35.27, "volume": 1123.0}, {"date": "2016-09-21", "close": 35.13, "volume": 3038.0}, {"date": "2016-09-22", "close": 35.19, "volume": 2193.0}, {"date": "2016-09-23", "close": 35.0, "volume": 3411.0}, {"date": "2016-09-26", "close": 34.67, "volume": 3145.0}, {"date": "2016-09-27", "close": 35.8, "volume": 7111.0}, {"date": "2016-09-28", "close": 35.97, "volume": 6440.0}, {"date": "2016-09-29", "close": 35.98, "volume": 2623.0}, {"date": "2016-09-30", "close": 36.78, "volume": 11742.0}, {"date": "2016-10-03", "close": 35.63, "volume": 4527.0}, {"date": "2016-10-04", "close": 35.18, "volume": 2453.0}, {"date": "2016-10-05", "close": 35.31, "volume": 2868.0}, {"date": "2016-10-06", "close": 34.65, "volume": 1133.0}, {"date": "2016-10-07", "close": 34.52, "volume": 3394.0}, {"date": "2016-10-10", "close": 34.7, "volume": 1926.0}, {"date": "2016-10-11", "close": 34.4, "volume": 4179.0}, {"date": "2016-10-12", "close": 35.25, "volume": 2752.0}, {"date": "2016-10-13", "close": 35.4, "volume": 3243.0}, {"date": "2016-10-14", "close": 35.95, "volume": 2961.0}, {"date": "2016-10-17", "close": 35.5, "volume": 2276.0}, {"date": "2016-10-18", "close": 35.5, "volume": 1889.0}, {"date": "2016-10-19", "close": 35.3, "volume": 2160.0}, {"date": "2016-10-20", "close": 34.9, "volume": 515.0}, {"date": "2016-10-21", "close": 35.0, "volume": 1575.0}, {"date": "2016-10-24", "close": 35.1, "volume": 6681.0}, {"date": "2016-10-25", "close": 35.3, "volume": 5543.0}, {"date": "2016-10-26", "close": 34.7, "volume": 2609.0}, {"date": "2016-10-27", "close": 34.65, "volume": 6097.0}, {"date": "2016-10-28", "close": 34.4, "volume": 4365.0}, {"date": "2016-10-31", "close": 34.75, "volume": 9546.0}, {"date": "2016-11-01", "close": 34.05, "volume": 6298.0}, {"date": "2016-11-02", "close": 34.25, "volume": 4132.0}, {"date": "2016-11-03", "close": 34.1, "volume": 5926.0}, {"date": "2016-11-04", "close": 34.15, "volume": 9604.0}, {"date": "2016-11-07", "close": 35.05, "volume": 6378.0}, {"date": "2016-11-08", "close": 34.2, "volume": 7271.0}, {"date": "2016-11-09", "close": 36.0, "volume": 14090.0}, {"date": "2016-11-10", "close": 36.4, "volume": 20734.0}, {"date": "2016-11-11", "close": 37.0, "volume": 23244.0}, {"date": "2016-11-14", "close": 36.7, "volume": 12707.0}, {"date": "2016-11-15", "close": 37.2, "volume": 3554.0}, {"date": "2016-11-16", "close": 36.95, "volume": 17616.0}, {"date": "2016-11-17", "close": 37.1, "volume": 5082.0}, {"date": "2016-11-18", "close": 37.25, "volume": 18848.0}, {"date": "2016-11-21", "close": 36.95, "volume": 7757.0}, {"date": "2016-11-22", "close": 36.5, "volume": 22449.0}, {"date": "2016-11-23", "close": 36.5, "volume": 16317.0}, {"date": "2016-11-25", "close": 36.65, "volume": 1653.0}, {"date": "2016-11-28", "close": 36.25, "volume": 7351.0}, {"date": "2016-11-29", "close": 35.75, "volume": 8261.0}, {"date": "2016-11-30", "close": 36.1, "volume": 6386.0}, {"date": "2016-12-01", "close": 36.45, "volume": 27052.0}, {"date": "2016-12-02", "close": 36.45, "volume": 4016.0}, {"date": "2016-12-05", "close": 37.25, "volume": 9480.0}, {"date": "2016-12-06", "close": 39.8, "volume": 28303.0}, {"date": "2016-12-07", "close": 40.2, "volume": 7886.0}, {"date": "2016-12-08", "close": 42.6, "volume": 30878.0}, {"date": "2016-12-09", "close": 44.15, "volume": 38835.0}, {"date": "2016-12-12", "close": 43.55, "volume": 11796.0}, {"date": "2016-12-13", "close": 43.95, "volume": 22219.0}, {"date": "2016-12-14", "close": 43.1, "volume": 8269.0}, {"date": "2016-12-15", "close": 43.1, "volume": 14281.0}, {"date": "2016-12-16", "close": 43.4, "volume": 30685.0}, {"date": "2016-12-19", "close": 44.5, "volume": 16921.0}, {"date": "2016-12-20", "close": 44.3, "volume": 6392.0}, {"date": "2016-12-21", "close": 43.0, "volume": 16665.0}, {"date": "2016-12-22", "close": 42.6, "volume": 8465.0}, {"date": "2016-12-23", "close": 42.95, "volume": 7312.0}, {"date": "2016-12-27", "close": 43.1, "volume": 8866.0}, {"date": "2016-12-28", "close": 43.45, "volume": 8253.0}, {"date": "2016-12-29", "close": 44.55, "volume": 10892.0}, {"date": "2016-12-30", "close": 43.45, "volume": 8178.0}, {"date": "2017-01-03", "close": 43.15, "volume": 2361.0}, {"date": "2017-01-04", "close": 43.5, "volume": 8978.0}, {"date": "2017-01-05", "close": 42.5, "volume": 13046.0}, {"date": "2017-01-06", "close": 43.0, "volume": 5617.0}, {"date": "2017-01-09", "close": 43.05, "volume": 8049.0}, {"date": "2017-01-10", "close": 43.45, "volume": 4082.0}, {"date": "2017-01-11", "close": 43.35, "volume": 4229.0}, {"date": "2017-01-12", "close": 42.8, "volume": 4851.0}, {"date": "2017-01-13", "close": 43.8, "volume": 6829.0}, {"date": "2017-01-17", "close": 42.55, "volume": 8194.0}, {"date": "2017-01-18", "close": 42.65, "volume": 4237.0}, {"date": "2017-01-19", "close": 42.25, "volume": 5135.0}, {"date": "2017-01-20", "close": 42.55, "volume": 6503.0}, {"date": "2017-01-23", "close": 42.6, "volume": 4980.0}, {"date": "2017-01-24", "close": 43.65, "volume": 2879.0}, {"date": "2017-01-25", "close": 43.7, "volume": 7087.0}, {"date": "2017-01-26", "close": 43.7, "volume": 3041.0}, {"date": "2017-01-27", "close": 43.3, "volume": 1422.0}, {"date": "2017-01-30", "close": 43.15, "volume": 3555.0}, {"date": "2017-01-31", "close": 43.55, "volume": 4578.0}, {"date": "2017-02-01", "close": 43.2, "volume": 3779.0}, {"date": "2017-02-02", "close": 43.15, "volume": 1047.0}, {"date": "2017-02-03", "close": 43.9, "volume": 6665.0}, {"date": "2017-02-06", "close": 43.0, "volume": 8666.0}, {"date": "2017-02-07", "close": 42.2, "volume": 4661.0}, {"date": "2017-02-08", "close": 41.15, "volume": 4416.0}, {"date": "2017-02-09", "close": 41.0, "volume": 11703.0}, {"date": "2017-02-10", "close": 40.9, "volume": 3173.0}, {"date": "2017-02-13", "close": 41.05, "volume": 5556.0}, {"date": "2017-02-14", "close": 41.05, "volume": 5301.0}, {"date": "2017-02-15", "close": 40.5, "volume": 1664.0}, {"date": "2017-02-16", "close": 40.5, "volume": 7417.0}, {"date": "2017-02-17", "close": 40.35, "volume": 17086.0}, {"date": "2017-02-21", "close": 40.3, "volume": 4158.0}, {"date": "2017-02-22", "close": 40.2, "volume": 10076.0}, {"date": "2017-02-23", "close": 40.3, "volume": 9464.0}, {"date": "2017-02-24", "close": 37.7, "volume": 10926.0}, {"date": "2017-02-27", "close": 39.1, "volume": 9967.0}, {"date": "2017-02-28", "close": 37.9, "volume": 12393.0}, {"date": "2017-03-01", "close": 39.4, "volume": 8418.0}, {"date": "2017-03-02", "close": 39.2, "volume": 5192.0}, {"date": "2017-03-03", "close": 39.5, "volume": 2584.0}, {"date": "2017-03-06", "close": 39.25, "volume": 1449.0}, {"date": "2017-03-07", "close": 38.65, "volume": 8521.0}, {"date": "2017-03-08", "close": 37.55, "volume": 3309.0}, {"date": "2017-03-09", "close": 36.35, "volume": 4524.0}, {"date": "2017-03-10", "close": 36.8, "volume": 4866.0}, {"date": "2017-03-13", "close": 37.05, "volume": 5201.0}, {"date": "2017-03-14", "close": 36.5, "volume": 5363.0}, {"date": "2017-03-15", "close": 37.2, "volume": 8493.0}, {"date": "2017-03-16", "close": 38.0, "volume": 5777.0}, {"date": "2017-03-17", "close": 38.15, "volume": 14649.0}, {"date": "2017-03-20", "close": 38.65, "volume": 3530.0}, {"date": "2017-03-21", "close": 38.0, "volume": 9542.0}, {"date": "2017-03-22", "close": 37.7, "volume": 11983.0}, {"date": "2017-03-23", "close": 38.75, "volume": 3060.0}, {"date": "2017-03-24", "close": 37.7, "volume": 1478.0}, {"date": "2017-03-27", "close": 37.4, "volume": 4043.0}, {"date": "2017-03-28", "close": 37.85, "volume": 3273.0}, {"date": "2017-03-29", "close": 38.4, "volume": 5994.0}, {"date": "2017-03-30", "close": 38.3, "volume": 4235.0}, {"date": "2017-03-31", "close": 37.55, "volume": 15191.0}, {"date": "2017-04-03", "close": 38.05, "volume": 6427.0}, {"date": "2017-04-04", "close": 37.9, "volume": 6782.0}, {"date": "2017-04-05", "close": 37.95, "volume": 10063.0}, {"date": "2017-04-06", "close": 38.1, "volume": 9014.0}, {"date": "2017-04-07", "close": 38.1, "volume": 2397.0}, {"date": "2017-04-10", "close": 38.25, "volume": 3900.0}, {"date": "2017-04-11", "close": 38.85, "volume": 7098.0}, {"date": "2017-04-12", "close": 38.5, "volume": 5582.0}, {"date": "2017-04-13", "close": 38.6, "volume": 6680.0}, {"date": "2017-04-17", "close": 38.95, "volume": 4352.0}, {"date": "2017-04-18", "close": 39.8, "volume": 6717.0}, {"date": "2017-04-19", "close": 40.1, "volume": 5543.0}, {"date": "2017-04-20", "close": 40.05, "volume": 6892.0}, {"date": "2017-04-21", "close": 41.95, "volume": 11173.0}, {"date": "2017-04-24", "close": 43.25, "volume": 12245.0}, {"date": "2017-04-25", "close": 43.2, "volume": 10343.0}, {"date": "2017-04-26", "close": 43.2, "volume": 12230.0}, {"date": "2017-04-27", "close": 43.05, "volume": 6242.0}, {"date": "2017-04-28", "close": 42.05, "volume": 6167.0}, {"date": "2017-05-01", "close": 41.35, "volume": 6229.0}, {"date": "2017-05-02", "close": 40.75, "volume": 4741.0}, {"date": "2017-05-03", "close": 40.7, "volume": 4682.0}, {"date": "2017-05-04", "close": 40.8, "volume": 7279.0}, {"date": "2017-05-05", "close": 40.7, "volume": 6088.0}, {"date": "2017-05-08", "close": 41.25, "volume": 5759.0}, {"date": "2017-05-09", "close": 40.8, "volume": 4235.0}, {"date": "2017-05-10", "close": 40.5, "volume": 5599.0}, {"date": "2017-05-11", "close": 40.4, "volume": 6117.0}, {"date": "2017-05-12", "close": 40.65, "volume": 8398.0}, {"date": "2017-05-15", "close": 41.0, "volume": 6399.0}, {"date": "2017-05-16", "close": 41.45, "volume": 3124.0}, {"date": "2017-05-17", "close": 40.25, "volume": 9035.0}, {"date": "2017-05-18", "close": 40.05, "volume": 8251.0}, {"date": "2017-05-19", "close": 39.55, "volume": 11652.0}, {"date": "2017-05-22", "close": 39.55, "volume": 4372.0}, {"date": "2017-05-23", "close": 40.15, "volume": 3145.0}, {"date": "2017-05-24", "close": 39.85, "volume": 3895.0}, {"date": "2017-05-25", "close": 39.65, "volume": 3560.0}, {"date": "2017-05-26", "close": 40.1, "volume": 5648.0}, {"date": "2017-05-30", "close": 40.8, "volume": 5287.0}, {"date": "2017-05-31", "close": 40.3, "volume": 3321.0}, {"date": "2017-06-01", "close": 40.9, "volume": 5116.0}, {"date": "2017-06-02", "close": 42.85, "volume": 9097.0}, {"date": "2017-06-05", "close": 41.5, "volume": 10473.0}, {"date": "2017-06-06", "close": 40.85, "volume": 2097.0}, {"date": "2017-06-07", "close": 41.45, "volume": 4133.0}, {"date": "2017-06-08", "close": 41.6, "volume": 10037.0}, {"date": "2017-06-09", "close": 43.95, "volume": 11361.0}, {"date": "2017-06-12", "close": 44.45, "volume": 8336.0}, {"date": "2017-06-13", "close": 43.9, "volume": 4322.0}, {"date": "2017-06-14", "close": 43.3, "volume": 3502.0}, {"date": "2017-06-15", "close": 43.15, "volume": 7211.0}, {"date": "2017-06-16", "close": 43.15, "volume": 17123.0}, {"date": "2017-06-19", "close": 43.25, "volume": 4807.0}, {"date": "2017-06-20", "close": 42.25, "volume": 3272.0}, {"date": "2017-06-21", "close": 42.4, "volume": 3725.0}, {"date": "2017-06-22", "close": 42.45, "volume": 4933.0}, {"date": "2017-06-23", "close": 43.8, "volume": 36463.0}, {"date": "2017-06-26", "close": 42.75, "volume": 3306.0}, {"date": "2017-06-27", "close": 41.3, "volume": 5840.0}, {"date": "2017-06-28", "close": 41.2, "volume": 3997.0}, {"date": "2017-06-29", "close": 41.05, "volume": 9139.0}, {"date": "2017-06-30", "close": 40.8, "volume": 4434.0}, {"date": "2017-07-03", "close": 41.3, "volume": 975.0}, {"date": "2017-07-05", "close": 42.0, "volume": 3481.0}, {"date": "2017-07-06", "close": 41.5, "volume": 3017.0}, {"date": "2017-07-07", "close": 41.5, "volume": 6570.0}, {"date": "2017-07-10", "close": 40.9, "volume": 1943.0}, {"date": "2017-07-11", "close": 40.7, "volume": 4340.0}, {"date": "2017-07-12", "close": 41.25, "volume": 4459.0}, {"date": "2017-07-13", "close": 40.9, "volume": 413.0}, {"date": "2017-07-14", "close": 40.7, "volume": 1771.0}, {"date": "2017-07-17", "close": 40.55, "volume": 9449.0}, {"date": "2017-07-18", "close": 40.3, "volume": 2505.0}, {"date": "2017-07-19", "close": 40.2, "volume": 2713.0}, {"date": "2017-07-20", "close": 39.95, "volume": 718.0}, {"date": "2017-07-21", "close": 40.8, "volume": 9811.0}, {"date": "2017-07-24", "close": 40.1, "volume": 2221.0}, {"date": "2017-07-25", "close": 39.95, "volume": 6551.0}, {"date": "2017-07-26", "close": 39.5, "volume": 2383.0}, {"date": "2017-07-27", "close": 39.1, "volume": 5501.0}, {"date": "2017-07-28", "close": 38.55, "volume": 2578.0}, {"date": "2017-07-31", "close": 38.5, "volume": 3699.0}, {"date": "2017-08-01", "close": 38.55, "volume": 3038.0}, {"date": "2017-08-02", "close": 39.1, "volume": 1404.0}, {"date": "2017-08-03", "close": 38.7, "volume": 4086.0}, {"date": "2017-08-04", "close": 38.3, "volume": 3085.0}, {"date": "2017-08-07", "close": 37.9, "volume": 7384.0}, {"date": "2017-08-08", "close": 38.2, "volume": 1857.0}, {"date": "2017-08-09", "close": 37.75, "volume": 4080.0}, {"date": "2017-08-10", "close": 37.5, "volume": 12273.0}, {"date": "2017-08-11", "close": 37.45, "volume": 13430.0}, {"date": "2017-08-14", "close": 37.3, "volume": 17373.0}, {"date": "2017-08-15", "close": 37.2, "volume": 16979.0}, {"date": "2017-08-16", "close": 37.25, "volume": 14143.0}, {"date": "2017-08-17", "close": 37.1, "volume": 9439.0}, {"date": "2017-08-18", "close": 37.1, "volume": 4907.0}, {"date": "2017-08-21", "close": 36.85, "volume": 3936.0}, {"date": "2017-08-22", "close": 37.45, "volume": 4861.0}, {"date": "2017-08-23", "close": 37.1, "volume": 2270.0}, {"date": "2017-08-24", "close": 37.1, "volume": 3759.0}, {"date": "2017-08-25", "close": 37.15, "volume": 4641.0}, {"date": "2017-08-28", "close": 37.0, "volume": 1805.0}, {"date": "2017-08-29", "close": 37.6, "volume": 804.0}, {"date": "2017-08-30", "close": 37.55, "volume": 1477.0}, {"date": "2017-08-31", "close": 39.4, "volume": 15094.0}, {"date": "2017-09-01", "close": 39.4, "volume": 1913.0}, {"date": "2017-09-05", "close": 38.5, "volume": 6087.0}, {"date": "2017-09-06", "close": 38.7, "volume": 3876.0}, {"date": "2017-09-07", "close": 38.95, "volume": 14500.0}, {"date": "2017-09-08", "close": 39.05, "volume": 14111.0}, {"date": "2017-09-11", "close": 40.25, "volume": 43469.0}, {"date": "2017-09-12", "close": 40.05, "volume": 12527.0}, {"date": "2017-09-13", "close": 41.0, "volume": 11579.0}, {"date": "2017-09-14", "close": 39.45, "volume": 29017.0}, {"date": "2017-09-15", "close": 40.6, "volume": 38299.0}, {"date": "2017-09-18", "close": 41.05, "volume": 25511.0}, {"date": "2017-09-19", "close": 41.1, "volume": 22121.0}, {"date": "2017-09-20", "close": 42.4, "volume": 18794.0}, {"date": "2017-09-21", "close": 41.7, "volume": 13284.0}, {"date": "2017-09-22", "close": 42.45, "volume": 3031.0}, {"date": "2017-09-25", "close": 41.65, "volume": 9271.0}, {"date": "2017-09-26", "close": 43.35, "volume": 10234.0}, {"date": "2017-09-27", "close": 45.65, "volume": 15315.0}, {"date": "2017-09-28", "close": 45.6, "volume": 12175.0}, {"date": "2017-09-29", "close": 44.95, "volume": 7355.0}, {"date": "2017-10-02", "close": 45.7, "volume": 6807.0}, {"date": "2017-10-03", "close": 45.2, "volume": 10464.0}, {"date": "2017-10-04", "close": 45.1, "volume": 9225.0}, {"date": "2017-10-05", "close": 45.5, "volume": 3921.0}, {"date": "2017-10-06", "close": 45.05, "volume": 6836.0}, {"date": "2017-10-09", "close": 45.0, "volume": 4286.0}, {"date": "2017-10-10", "close": 45.6, "volume": 6353.0}, {"date": "2017-10-11", "close": 46.75, "volume": 13504.0}, {"date": "2017-10-12", "close": 46.1, "volume": 5138.0}, {"date": "2017-10-13", "close": 45.4, "volume": 11015.0}, {"date": "2017-10-16", "close": 46.0, "volume": 8706.0}, {"date": "2017-10-17", "close": 45.8, "volume": 1605.0}, {"date": "2017-10-18", "close": 46.05, "volume": 3479.0}, {"date": "2017-10-19", "close": 45.75, "volume": 5504.0}, {"date": "2017-10-20", "close": 47.1, "volume": 18171.0}, {"date": "2017-10-23", "close": 46.5, "volume": 3718.0}, {"date": "2017-10-24", "close": 45.15, "volume": 4914.0}, {"date": "2017-10-25", "close": 44.8, "volume": 6855.0}, {"date": "2017-10-26", "close": 45.05, "volume": 2343.0}, {"date": "2017-10-27", "close": 47.45, "volume": 15042.0}, {"date": "2017-10-30", "close": 46.25, "volume": 5190.0}, {"date": "2017-10-31", "close": 44.3, "volume": 11571.0}, {"date": "2017-11-01", "close": 44.45, "volume": 1978.0}, {"date": "2017-11-02", "close": 45.55, "volume": 23566.0}, {"date": "2017-11-03", "close": 46.0, "volume": 29461.0}, {"date": "2017-11-06", "close": 46.0, "volume": 13549.0}, {"date": "2017-11-07", "close": 43.5, "volume": 1765.0}, {"date": "2017-11-08", "close": 43.0, "volume": 17939.0}, {"date": "2017-11-09", "close": 42.7, "volume": 12115.0}, {"date": "2017-11-10", "close": 43.75, "volume": 4966.0}, {"date": "2017-11-13", "close": 44.0, "volume": 4465.0}, {"date": "2017-11-14", "close": 44.65, "volume": 15863.0}, {"date": "2017-11-15", "close": 44.3, "volume": 14745.0}, {"date": "2017-11-16", "close": 45.0, "volume": 9238.0}, {"date": "2017-11-17", "close": 43.95, "volume": 7890.0}, {"date": "2017-11-20", "close": 43.95, "volume": 4729.0}, {"date": "2017-11-21", "close": 45.9, "volume": 15100.0}, {"date": "2017-11-22", "close": 44.95, "volume": 7590.0}, {"date": "2017-11-24", "close": 44.0, "volume": 3123.0}, {"date": "2017-11-27", "close": 44.8, "volume": 15167.0}, {"date": "2017-11-28", "close": 45.6, "volume": 4884.0}, {"date": "2017-11-29", "close": 46.55, "volume": 16729.0}, {"date": "2017-11-30", "close": 46.3, "volume": 14268.0}, {"date": "2017-12-01", "close": 45.8, "volume": 14437.0}, {"date": "2017-12-04", "close": 45.75, "volume": 4391.0}, {"date": "2017-12-05", "close": 45.65, "volume": 25362.0}, {"date": "2017-12-06", "close": 45.35, "volume": 6210.0}, {"date": "2017-12-07", "close": 45.45, "volume": 7048.0}, {"date": "2017-12-08", "close": 45.15, "volume": 10511.0}, {"date": "2017-12-11", "close": 45.0, "volume": 4603.0}, {"date": "2017-12-12", "close": 45.55, "volume": 5420.0}, {"date": "2017-12-13", "close": 46.3, "volume": 8828.0}, {"date": "2017-12-14", "close": 45.5, "volume": 4095.0}, {"date": "2017-12-15", "close": 47.3, "volume": 41704.0}, {"date": "2017-12-18", "close": 46.85, "volume": 6841.0}, {"date": "2017-12-19", "close": 45.7, "volume": 6088.0}, {"date": "2017-12-20", "close": 45.7, "volume": 4070.0}, {"date": "2017-12-21", "close": 45.55, "volume": 9369.0}, {"date": "2017-12-22", "close": 45.35, "volume": 13230.0}, {"date": "2017-12-26", "close": 45.25, "volume": 24007.0}, {"date": "2017-12-27", "close": 45.55, "volume": 4202.0}, {"date": "2017-12-28", "close": 45.95, "volume": 763.0}, {"date": "2017-12-29", "close": 45.45, "volume": 11935.0}, {"date": "2018-01-02", "close": 45.1, "volume": 3998.0}, {"date": "2018-01-03", "close": 45.3, "volume": 6417.0}, {"date": "2018-01-04", "close": 46.05, "volume": 5134.0}, {"date": "2018-01-05", "close": 46.25, "volume": 1794.0}, {"date": "2018-01-08", "close": 45.25, "volume": 2417.0}, {"date": "2018-01-09", "close": 44.85, "volume": 2892.0}, {"date": "2018-01-10", "close": 44.9, "volume": 920.0}, {"date": "2018-01-11", "close": 45.15, "volume": 3182.0}, {"date": "2018-01-12", "close": 43.9, "volume": 6975.0}, {"date": "2018-01-16", "close": 43.5, "volume": 5581.0}, {"date": "2018-01-17", "close": 44.9, "volume": 3125.0}, {"date": "2018-01-18", "close": 43.95, "volume": 1405.0}, {"date": "2018-01-19", "close": 45.3, "volume": 6181.0}, {"date": "2018-01-22", "close": 44.15, "volume": 5412.0}, {"date": "2018-01-23", "close": 43.85, "volume": 2311.0}, {"date": "2018-01-24", "close": 43.6, "volume": 1198.0}, {"date": "2018-01-25", "close": 43.6, "volume": 578.0}, {"date": "2018-01-26", "close": 43.45, "volume": 2688.0}, {"date": "2018-01-29", "close": 43.6, "volume": 4322.0}, {"date": "2018-01-30", "close": 43.6, "volume": 3794.0}, {"date": "2018-01-31", "close": 43.6, "volume": 5626.0}, {"date": "2018-02-01", "close": 43.8, "volume": 1525.0}, {"date": "2018-02-02", "close": 41.25, "volume": 15367.0}, {"date": "2018-02-05", "close": 40.5, "volume": 4478.0}, {"date": "2018-02-06", "close": 41.35, "volume": 6394.0}, {"date": "2018-02-07", "close": 39.75, "volume": 8821.0}, {"date": "2018-02-08", "close": 39.25, "volume": 4389.0}, {"date": "2018-02-09", "close": 40.2, "volume": 7179.0}, {"date": "2018-02-12", "close": 39.85, "volume": 4117.0}, {"date": "2018-02-13", "close": 38.4, "volume": 5641.0}, {"date": "2018-02-14", "close": 38.1, "volume": 9399.0}, {"date": "2018-02-15", "close": 38.65, "volume": 3107.0}, {"date": "2018-02-16", "close": 39.3, "volume": 6630.0}, {"date": "2018-02-20", "close": 37.95, "volume": 3642.0}, {"date": "2018-02-21", "close": 37.75, "volume": 5411.0}, {"date": "2018-02-22", "close": 39.05, "volume": 3297.0}, {"date": "2018-02-23", "close": 39.7, "volume": 1359.0}, {"date": "2018-02-26", "close": 42.3, "volume": 18538.0}, {"date": "2018-02-27", "close": 41.55, "volume": 1156.0}, {"date": "2018-02-28", "close": 39.85, "volume": 3882.0}, {"date": "2018-03-01", "close": 38.9, "volume": 27414.0}, {"date": "2018-03-02", "close": 41.25, "volume": 15135.0}, {"date": "2018-03-05", "close": 41.5, "volume": 9956.0}, {"date": "2018-03-06", "close": 41.0, "volume": 13740.0}, {"date": "2018-03-07", "close": 41.85, "volume": 15081.0}, {"date": "2018-03-08", "close": 41.85, "volume": 6337.0}, {"date": "2018-03-09", "close": 41.95, "volume": 7546.0}, {"date": "2018-03-12", "close": 41.65, "volume": 10706.0}, {"date": "2018-03-13", "close": 42.35, "volume": 7143.0}, {"date": "2018-03-14", "close": 42.6, "volume": 3712.0}, {"date": "2018-03-15", "close": 42.65, "volume": 5223.0}, {"date": "2018-03-16", "close": 43.55, "volume": 21812.0}, {"date": "2018-03-19", "close": 43.15, "volume": 2987.0}, {"date": "2018-03-20", "close": 43.15, "volume": 2543.0}, {"date": "2018-03-21", "close": 44.0, "volume": 7743.0}, {"date": "2018-03-22", "close": 44.5, "volume": 10182.0}, {"date": "2018-03-23", "close": 43.25, "volume": 12465.0}, {"date": "2018-03-26", "close": 44.0, "volume": 6836.0}, {"date": "2018-03-27", "close": 43.55, "volume": 6566.0}, {"date": "2018-03-28", "close": 45.0, "volume": 5512.0}, {"date": "2018-03-29", "close": 45.05, "volume": 7527.0}, {"date": "2018-04-02", "close": 44.05, "volume": 5836.0}, {"date": "2018-04-03", "close": 43.9, "volume": 5598.0}, {"date": "2018-04-04", "close": 44.35, "volume": 7962.0}, {"date": "2018-04-05", "close": 44.5, "volume": 2149.0}, {"date": "2018-04-06", "close": 44.1, "volume": 1562.0}, {"date": "2018-04-09", "close": 44.05, "volume": 8425.0}, {"date": "2018-04-10", "close": 44.05, "volume": 1943.0}, {"date": "2018-04-11", "close": 44.7, "volume": 3538.0}, {"date": "2018-04-12", "close": 44.75, "volume": 3628.0}, {"date": "2018-04-13", "close": 44.25, "volume": 6939.0}, {"date": "2018-04-16", "close": 45.9, "volume": 14589.0}, {"date": "2018-04-17", "close": 45.5, "volume": 28747.0}, {"date": "2018-04-18", "close": 45.35, "volume": 4450.0}, {"date": "2018-04-19", "close": 46.0, "volume": 4809.0}, {"date": "2018-04-20", "close": 46.6, "volume": 8053.0}, {"date": "2018-04-23", "close": 46.45, "volume": 2609.0}, {"date": "2018-04-24", "close": 46.15, "volume": 1040.0}, {"date": "2018-04-25", "close": 45.75, "volume": 3906.0}, {"date": "2018-04-26", "close": 46.9, "volume": 2884.0}, {"date": "2018-04-27", "close": 45.85, "volume": 1285.0}, {"date": "2018-04-30", "close": 45.85, "volume": 8981.0}, {"date": "2018-05-01", "close": 45.5, "volume": 5382.0}, {"date": "2018-05-02", "close": 46.7, "volume": 9278.0}, {"date": "2018-05-03", "close": 45.6, "volume": 2006.0}, {"date": "2018-05-04", "close": 45.65, "volume": 2541.0}, {"date": "2018-05-07", "close": 45.4, "volume": 1198.0}, {"date": "2018-05-08", "close": 45.1, "volume": 11357.0}, {"date": "2018-05-09", "close": 46.35, "volume": 9654.0}, {"date": "2018-05-10", "close": 45.4, "volume": 9112.0}, {"date": "2018-05-11", "close": 47.35, "volume": 37882.0}, {"date": "2018-05-14", "close": 46.45, "volume": 7654.0}, {"date": "2018-05-15", "close": 46.7, "volume": 11398.0}, {"date": "2018-05-16", "close": 47.3, "volume": 7280.0}, {"date": "2018-05-17", "close": 48.45, "volume": 4839.0}, {"date": "2018-05-18", "close": 48.2, "volume": 8505.0}, {"date": "2018-05-21", "close": 48.65, "volume": 11415.0}, {"date": "2018-05-22", "close": 48.6, "volume": 36869.0}, {"date": "2018-05-23", "close": 48.75, "volume": 13591.0}, {"date": "2018-05-24", "close": 48.2, "volume": 5225.0}, {"date": "2018-05-25", "close": 48.35, "volume": 11830.0}, {"date": "2018-05-29", "close": 47.95, "volume": 10139.0}, {"date": "2018-05-30", "close": 49.0, "volume": 12016.0}, {"date": "2018-05-31", "close": 48.15, "volume": 15375.0}, {"date": "2018-06-01", "close": 48.5, "volume": 16969.0}, {"date": "2018-06-04", "close": 48.3, "volume": 8934.0}, {"date": "2018-06-05", "close": 47.95, "volume": 10508.0}, {"date": "2018-06-06", "close": 47.85, "volume": 4799.0}, {"date": "2018-06-07", "close": 47.875, "volume": 11092.0}, {"date": "2018-06-08", "close": 47.6, "volume": 7974.0}, {"date": "2018-06-11", "close": 46.55, "volume": 8822.0}, {"date": "2018-06-12", "close": 46.2, "volume": 8201.0}, {"date": "2018-06-13", "close": 46.35, "volume": 6389.0}, {"date": "2018-06-14", "close": 46.4, "volume": 7206.0}, {"date": "2018-06-15", "close": 46.6, "volume": 11227.0}, {"date": "2018-06-18", "close": 47.6, "volume": 7672.0}, {"date": "2018-06-19", "close": 48.6, "volume": 13186.0}, {"date": "2018-06-20", "close": 49.15, "volume": 6074.0}, {"date": "2018-06-21", "close": 48.7, "volume": 5742.0}, {"date": "2018-06-22", "close": 48.8, "volume": 47978.0}, {"date": "2018-06-25", "close": 49.0, "volume": 15569.0}, {"date": "2018-06-26", "close": 49.6, "volume": 14008.0}, {"date": "2018-06-27", "close": 47.75, "volume": 6464.0}, {"date": "2018-06-28", "close": 47.65, "volume": 6266.0}, {"date": "2018-06-29", "close": 46.4, "volume": 8025.0}, {"date": "2018-07-02", "close": 47.35, "volume": 2037.0}, {"date": "2018-07-03", "close": 47.45, "volume": 2502.0}, {"date": "2018-07-05", "close": 47.45, "volume": 8315.0}, {"date": "2018-07-06", "close": 47.3, "volume": 6453.0}, {"date": "2018-07-09", "close": 47.85, "volume": 4794.0}, {"date": "2018-07-10", "close": 47.1, "volume": 6402.0}, {"date": "2018-07-11", "close": 47.3, "volume": 6529.0}, {"date": "2018-07-12", "close": 47.05, "volume": 2482.0}, {"date": "2018-07-13", "close": 46.25, "volume": 2554.0}, {"date": "2018-07-16", "close": 47.0, "volume": 8791.0}, {"date": "2018-07-17", "close": 47.0, "volume": 1978.0}, {"date": "2018-07-18", "close": 46.75, "volume": 1881.0}, {"date": "2018-07-19", "close": 47.0, "volume": 9019.0}, {"date": "2018-07-20", "close": 47.35, "volume": 2217.0}, {"date": "2018-07-23", "close": 47.25, "volume": 1221.0}, {"date": "2018-07-24", "close": 47.15, "volume": 4277.0}, {"date": "2018-07-25", "close": 47.3, "volume": 3257.0}, {"date": "2018-07-26", "close": 47.5, "volume": 1473.0}, {"date": "2018-07-27", "close": 46.4, "volume": 8727.0}, {"date": "2018-07-30", "close": 47.1, "volume": 5082.0}, {"date": "2018-07-31", "close": 47.25, "volume": 4713.0}, {"date": "2018-08-01", "close": 46.65, "volume": 2267.0}, {"date": "2018-08-02", "close": 46.8, "volume": 6474.0}, {"date": "2018-08-03", "close": 46.1, "volume": 3407.0}, {"date": "2018-08-06", "close": 45.45, "volume": 5884.0}, {"date": "2018-08-07", "close": 45.4, "volume": 3503.0}, {"date": "2018-08-08", "close": 45.7, "volume": 3615.0}, {"date": "2018-08-09", "close": 45.95, "volume": 3605.0}, {"date": "2018-08-10", "close": 46.1, "volume": 2957.0}, {"date": "2018-08-13", "close": 45.7, "volume": 9819.0}, {"date": "2018-08-14", "close": 46.35, "volume": 5748.0}, {"date": "2018-08-15", "close": 45.95, "volume": 3495.0}, {"date": "2018-08-16", "close": 46.35, "volume": 5053.0}, {"date": "2018-08-17", "close": 46.8, "volume": 5353.0}, {"date": "2018-08-20", "close": 47.1, "volume": 5477.0}, {"date": "2018-08-21", "close": 46.8, "volume": 3579.0}, {"date": "2018-08-22", "close": 47.5, "volume": 5572.0}, {"date": "2018-08-23", "close": 46.7, "volume": 4000.0}, {"date": "2018-08-24", "close": 47.0, "volume": 4292.0}, {"date": "2018-08-27", "close": 47.15, "volume": 2930.0}, {"date": "2018-08-28", "close": 46.35, "volume": 2575.0}, {"date": "2018-08-29", "close": 46.45, "volume": 6763.0}, {"date": "2018-08-30", "close": 46.05, "volume": 3393.0}, {"date": "2018-08-31", "close": 46.0, "volume": 2955.0}, {"date": "2018-09-04", "close": 46.25, "volume": 3777.0}, {"date": "2018-09-05", "close": 46.25, "volume": 4349.0}, {"date": "2018-09-06", "close": 46.1, "volume": 2101.0}, {"date": "2018-09-07", "close": 46.25, "volume": 3945.0}, {"date": "2018-09-10", "close": 46.3, "volume": 1744.0}, {"date": "2018-09-11", "close": 46.1, "volume": 3060.0}, {"date": "2018-09-12", "close": 46.15, "volume": 6733.0}, {"date": "2018-09-13", "close": 46.0, "volume": 2512.0}, {"date": "2018-09-14", "close": 46.25, "volume": 2225.0}, {"date": "2018-09-17", "close": 45.95, "volume": 5233.0}, {"date": "2018-09-18", "close": 45.75, "volume": 5636.0}, {"date": "2018-09-19", "close": 45.35, "volume": 4460.0}, {"date": "2018-09-20", "close": 45.5, "volume": 3452.0}, {"date": "2018-09-21", "close": 46.1, "volume": 29044.0}, {"date": "2018-09-24", "close": 45.6, "volume": 3882.0}, {"date": "2018-09-25", "close": 45.3, "volume": 3691.0}, {"date": "2018-09-26", "close": 45.4, "volume": 4174.0}, {"date": "2018-09-27", "close": 45.6, "volume": 2679.0}, {"date": "2018-09-28", "close": 45.45, "volume": 3846.0}, {"date": "2018-10-01", "close": 45.49, "volume": 5267.0}, {"date": "2018-10-02", "close": 45.65, "volume": 3296.0}, {"date": "2018-10-03", "close": 47.25, "volume": 2551.0}, {"date": "2018-10-04", "close": 47.2, "volume": 4107.0}, {"date": "2018-10-05", "close": 46.21, "volume": 3484.0}, {"date": "2018-10-08", "close": 47.11, "volume": 3402.0}, {"date": "2018-10-09", "close": 46.97, "volume": 7205.0}, {"date": "2018-10-10", "close": 46.84, "volume": 7699.0}, {"date": "2018-10-11", "close": 46.63, "volume": 7307.0}, {"date": "2018-10-12", "close": 44.74, "volume": 8757.0}, {"date": "2018-10-15", "close": 45.12, "volume": 4715.0}, {"date": "2018-10-16", "close": 45.14, "volume": 5952.0}, {"date": "2018-10-17", "close": 45.37, "volume": 4336.0}, {"date": "2018-10-18", "close": 45.63, "volume": 5002.0}, {"date": "2018-10-19", "close": 44.75, "volume": 6435.0}, {"date": "2018-10-22", "close": 46.48, "volume": 7784.0}, {"date": "2018-10-23", "close": 45.99, "volume": 12798.0}, {"date": "2018-10-24", "close": 45.29, "volume": 11811.0}, {"date": "2018-10-25", "close": 43.45, "volume": 10367.0}, {"date": "2018-10-26", "close": 43.37, "volume": 5621.0}, {"date": "2018-10-29", "close": 43.51, "volume": 2774.0}, {"date": "2018-10-30", "close": 42.6, "volume": 2929.0}, {"date": "2018-10-31", "close": 43.18, "volume": 4879.0}, {"date": "2018-11-01", "close": 43.96, "volume": 3669.0}, {"date": "2018-11-02", "close": 42.85, "volume": 2809.0}, {"date": "2018-11-05", "close": 43.05, "volume": 2089.0}, {"date": "2018-11-06", "close": 43.33, "volume": 3302.0}, {"date": "2018-11-07", "close": 43.56, "volume": 3855.0}, {"date": "2018-11-08", "close": 43.5, "volume": 5255.0}, {"date": "2018-11-09", "close": 43.0, "volume": 4354.0}, {"date": "2018-11-12", "close": 43.3, "volume": 3999.0}, {"date": "2018-11-13", "close": 43.565, "volume": 1501.0}, {"date": "2018-11-14", "close": 43.14, "volume": 5426.0}, {"date": "2018-11-15", "close": 44.8, "volume": 4931.0}, {"date": "2018-11-16", "close": 44.2, "volume": 6703.0}, {"date": "2018-11-19", "close": 44.2, "volume": 3913.0}, {"date": "2018-11-20", "close": 43.8, "volume": 4387.0}, {"date": "2018-11-21", "close": 44.46, "volume": 3102.0}, {"date": "2018-11-23", "close": 44.8, "volume": 8279.0}, {"date": "2018-11-26", "close": 43.59, "volume": 8635.0}, {"date": "2018-11-27", "close": 43.02, "volume": 5100.0}, {"date": "2018-11-28", "close": 43.72, "volume": 7788.0}, {"date": "2018-11-29", "close": 43.51, "volume": 5533.0}, {"date": "2018-11-30", "close": 43.29, "volume": 8268.0}, {"date": "2018-12-03", "close": 43.54, "volume": 3648.0}, {"date": "2018-12-04", "close": 43.0, "volume": 6722.0}, {"date": "2018-12-06", "close": 41.11, "volume": 8121.0}, {"date": "2018-12-07", "close": 38.41, "volume": 13612.0}, {"date": "2018-12-10", "close": 38.58, "volume": 5320.0}, {"date": "2018-12-11", "close": 39.24, "volume": 2482.0}, {"date": "2018-12-12", "close": 41.39, "volume": 10132.0}, {"date": "2018-12-13", "close": 39.84, "volume": 4543.0}, {"date": "2018-12-14", "close": 38.84, "volume": 4060.0}, {"date": "2018-12-17", "close": 38.76, "volume": 13144.0}, {"date": "2018-12-18", "close": 38.6, "volume": 19124.0}, {"date": "2018-12-19", "close": 38.17, "volume": 16129.0}, {"date": "2018-12-20", "close": 36.89, "volume": 14714.0}, {"date": "2018-12-21", "close": 35.91, "volume": 46394.0}, {"date": "2018-12-24", "close": 34.65, "volume": 4187.0}, {"date": "2018-12-26", "close": 35.73, "volume": 10047.0}, {"date": "2018-12-27", "close": 36.17, "volume": 10245.0}, {"date": "2018-12-28", "close": 36.37, "volume": 5737.0}, {"date": "2018-12-31", "close": 36.43, "volume": 4923.0}, {"date": "2019-01-02", "close": 36.71, "volume": 9520.0}, {"date": "2019-01-03", "close": 36.7, "volume": 4335.0}, {"date": "2019-01-04", "close": 37.16, "volume": 5761.0}, {"date": "2019-01-07", "close": 37.0, "volume": 8543.0}, {"date": "2019-01-08", "close": 37.1, "volume": 13211.0}, {"date": "2019-01-09", "close": 38.4, "volume": 6892.0}, {"date": "2019-01-10", "close": 36.8, "volume": 12753.0}, {"date": "2019-01-11", "close": 37.0, "volume": 10833.0}, {"date": "2019-01-14", "close": 38.82, "volume": 3836.0}, {"date": "2019-01-15", "close": 37.4, "volume": 10556.0}, {"date": "2019-01-16", "close": 36.67, "volume": 12331.0}, {"date": "2019-01-17", "close": 35.21, "volume": 33959.0}, {"date": "2019-01-18", "close": 34.49, "volume": 40118.0}, {"date": "2019-01-22", "close": 34.13, "volume": 9961.0}, {"date": "2019-01-23", "close": 34.24, "volume": 5621.0}, {"date": "2019-01-24", "close": 34.3, "volume": 9057.0}, {"date": "2019-01-25", "close": 34.69, "volume": 4506.0}, {"date": "2019-01-28", "close": 34.67, "volume": 6075.0}, {"date": "2019-01-29", "close": 34.36, "volume": 8299.0}, {"date": "2019-01-30", "close": 34.88, "volume": 7955.0}, {"date": "2019-01-31", "close": 34.73, "volume": 11064.0}, {"date": "2019-02-01", "close": 35.19, "volume": 8934.0}, {"date": "2019-02-04", "close": 37.8, "volume": 22560.0}, {"date": "2019-02-05", "close": 37.56, "volume": 18583.0}, {"date": "2019-02-06", "close": 38.08, "volume": 17347.0}, {"date": "2019-02-07", "close": 38.86, "volume": 11131.0}, {"date": "2019-02-08", "close": 37.05, "volume": 14612.0}, {"date": "2019-02-11", "close": 36.8, "volume": 24556.0}, {"date": "2019-02-12", "close": 36.9, "volume": 11366.0}, {"date": "2019-02-13", "close": 37.31, "volume": 13404.0}, {"date": "2019-02-14", "close": 37.86, "volume": 11727.0}, {"date": "2019-02-15", "close": 38.94, "volume": 8458.0}, {"date": "2019-02-19", "close": 40.02, "volume": 20368.0}, {"date": "2019-02-20", "close": 39.4, "volume": 10081.0}, {"date": "2019-02-21", "close": 40.13, "volume": 13011.0}, {"date": "2019-02-22", "close": 40.25, "volume": 3185.0}, {"date": "2019-02-25", "close": 39.76, "volume": 4606.0}, {"date": "2019-02-26", "close": 39.95, "volume": 2339.0}, {"date": "2019-02-27", "close": 39.77, "volume": 1766.0}, {"date": "2019-02-28", "close": 39.5, "volume": 8552.0}, {"date": "2019-03-01", "close": 39.66, "volume": 1731.0}, {"date": "2019-03-04", "close": 39.14, "volume": 486133.0}, {"date": "2019-03-05", "close": 40.0, "volume": 12235.0}, {"date": "2019-03-06", "close": 41.01, "volume": 14585.0}, {"date": "2019-03-07", "close": 40.83, "volume": 5249.0}, {"date": "2019-03-08", "close": 41.0, "volume": 5782.0}, {"date": "2019-03-11", "close": 41.4, "volume": 12557.0}, {"date": "2019-03-12", "close": 41.04, "volume": 9784.0}, {"date": "2019-03-13", "close": 41.8, "volume": 13864.0}, {"date": "2019-03-14", "close": 42.69, "volume": 16229.0}, {"date": "2019-03-15", "close": 44.31, "volume": 32746.0}, {"date": "2019-03-18", "close": 44.09, "volume": 17888.0}, {"date": "2019-03-19", "close": 43.4, "volume": 14007.0}, {"date": "2019-03-20", "close": 42.13, "volume": 13658.0}, {"date": "2019-03-21", "close": 43.0, "volume": 9142.0}, {"date": "2019-03-22", "close": 41.17, "volume": 6570.0}, {"date": "2019-03-25", "close": 40.5, "volume": 14173.0}, {"date": "2019-03-26", "close": 40.5, "volume": 12041.0}, {"date": "2019-03-27", "close": 40.84, "volume": 8542.0}, {"date": "2019-03-28", "close": 41.79, "volume": 6777.0}, {"date": "2019-03-29", "close": 42.85, "volume": 18361.0}, {"date": "2019-04-01", "close": 41.26, "volume": 8190.0}, {"date": "2019-04-02", "close": 40.39, "volume": 17840.0}, {"date": "2019-04-03", "close": 40.19, "volume": 7953.0}, {"date": "2019-04-04", "close": 39.85, "volume": 17855.0}, {"date": "2019-04-05", "close": 40.05, "volume": 2759.0}, {"date": "2019-04-08", "close": 41.58, "volume": 2663.0}, {"date": "2019-04-09", "close": 40.45, "volume": 7813.0}, {"date": "2019-04-10", "close": 41.8, "volume": 12040.0}, {"date": "2019-04-11", "close": 41.52, "volume": 12886.0}, {"date": "2019-04-12", "close": 41.2, "volume": 7650.0}, {"date": "2019-04-15", "close": 41.24, "volume": 5431.0}, {"date": "2019-04-16", "close": 40.64, "volume": 5464.0}, {"date": "2019-04-17", "close": 41.79, "volume": 9732.0}, {"date": "2019-04-18", "close": 41.81, "volume": 12236.0}, {"date": "2019-04-22", "close": 41.4, "volume": 4140.0}, {"date": "2019-04-23", "close": 42.5, "volume": 6945.0}, {"date": "2019-04-24", "close": 42.7, "volume": 12383.0}, {"date": "2019-04-25", "close": 42.75, "volume": 9621.0}, {"date": "2019-04-26", "close": 43.105, "volume": 4886.0}, {"date": "2019-04-29", "close": 43.78, "volume": 12124.0}, {"date": "2019-04-30", "close": 42.29, "volume": 22507.0}, {"date": "2019-05-01", "close": 39.34, "volume": 23245.0}, {"date": "2019-05-02", "close": 40.97, "volume": 8986.0}, {"date": "2019-05-03", "close": 40.9, "volume": 11228.0}, {"date": "2019-05-06", "close": 41.25, "volume": 10713.0}, {"date": "2019-05-07", "close": 41.7, "volume": 10555.0}, {"date": "2019-05-08", "close": 41.8, "volume": 15873.0}, {"date": "2019-05-09", "close": 41.81, "volume": 9480.0}, {"date": "2019-05-10", "close": 41.8, "volume": 11863.0}, {"date": "2019-05-13", "close": 40.81, "volume": 11125.0}, {"date": "2019-05-14", "close": 40.67, "volume": 11982.0}, {"date": "2019-05-15", "close": 39.98, "volume": 12623.0}, {"date": "2019-05-16", "close": 40.4, "volume": 10042.0}, {"date": "2019-05-17", "close": 41.29, "volume": 9529.0}, {"date": "2019-05-20", "close": 40.6, "volume": 12651.0}, {"date": "2019-05-21", "close": 40.7, "volume": 8611.0}, {"date": "2019-05-22", "close": 39.34, "volume": 7211.0}, {"date": "2019-05-23", "close": 39.28, "volume": 18040.0}, {"date": "2019-05-24", "close": 39.3, "volume": 9145.0}, {"date": "2019-05-28", "close": 39.12, "volume": 11222.0}, {"date": "2019-05-29", "close": 37.07, "volume": 15728.0}, {"date": "2019-05-30", "close": 37.57, "volume": 9139.0}, {"date": "2019-05-31", "close": 37.96, "volume": 10772.0}, {"date": "2019-06-03", "close": 39.17, "volume": 8804.0}, {"date": "2019-06-04", "close": 39.96, "volume": 9249.0}, {"date": "2019-06-05", "close": 37.67, "volume": 10732.0}, {"date": "2019-06-06", "close": 37.43, "volume": 5513.0}, {"date": "2019-06-07", "close": 37.08, "volume": 9609.0}, {"date": "2019-06-10", "close": 37.41, "volume": 8872.0}, {"date": "2019-06-11", "close": 38.39, "volume": 6012.0}, {"date": "2019-06-12", "close": 38.6, "volume": 3873.0}, {"date": "2019-06-13", "close": 37.89, "volume": 8058.0}, {"date": "2019-06-14", "close": 37.25, "volume": 4596.0}, {"date": "2019-06-17", "close": 38.15, "volume": 5459.0}, {"date": "2019-06-18", "close": 38.05, "volume": 4137.0}, {"date": "2019-06-19", "close": 37.19, "volume": 9130.0}, {"date": "2019-06-20", "close": 36.76, "volume": 10052.0}, {"date": "2019-06-21", "close": 37.53, "volume": 15441.0}, {"date": "2019-06-24", "close": 37.4, "volume": 5154.0}, {"date": "2019-06-25", "close": 37.46, "volume": 4214.0}, {"date": "2019-06-26", "close": 37.48, "volume": 3188.0}, {"date": "2019-06-27", "close": 37.34, "volume": 9733.0}, {"date": "2019-06-28", "close": 38.93, "volume": 41003.0}, {"date": "2019-07-01", "close": 38.41, "volume": 12516.0}, {"date": "2019-07-02", "close": 38.57, "volume": 4268.0}, {"date": "2019-07-03", "close": 37.57, "volume": 2625.0}, {"date": "2019-07-05", "close": 38.18, "volume": 2879.0}, {"date": "2019-07-08", "close": 37.55, "volume": 6651.0}, {"date": "2019-07-09", "close": 37.38, "volume": 6206.0}, {"date": "2019-07-10", "close": 36.92, "volume": 7301.0}, {"date": "2019-07-11", "close": 36.72, "volume": 2792.0}, {"date": "2019-07-12", "close": 36.75, "volume": 4341.0}, {"date": "2019-07-15", "close": 36.19, "volume": 8452.0}, {"date": "2019-07-16", "close": 36.33, "volume": 2319.0}, {"date": "2019-07-17", "close": 36.45, "volume": 4039.0}, {"date": "2019-07-18", "close": 37.45, "volume": 8314.0}, {"date": "2019-07-19", "close": 36.3, "volume": 19492.0}, {"date": "2019-07-22", "close": 35.84, "volume": 1978.0}, {"date": "2019-07-23", "close": 34.6, "volume": 6809.0}, {"date": "2019-07-24", "close": 34.7, "volume": 9312.0}, {"date": "2019-07-25", "close": 36.15, "volume": 6211.0}, {"date": "2019-07-26", "close": 36.52, "volume": 10171.0}, {"date": "2019-07-29", "close": 36.6, "volume": 6253.0}, {"date": "2019-07-30", "close": 37.29, "volume": 4849.0}, {"date": "2019-07-31", "close": 36.64, "volume": 12623.0}, {"date": "2019-08-01", "close": 35.31, "volume": 5216.0}, {"date": "2019-08-02", "close": 34.5, "volume": 6084.0}, {"date": "2019-08-05", "close": 33.65, "volume": 8331.0}, {"date": "2019-08-06", "close": 34.05, "volume": 2896.0}, {"date": "2019-08-07", "close": 34.03, "volume": 6775.0}, {"date": "2019-08-08", "close": 35.25, "volume": 7702.0}, {"date": "2019-08-09", "close": 35.03, "volume": 10805.0}, {"date": "2019-08-12", "close": 34.78, "volume": 2630.0}, {"date": "2019-08-13", "close": 34.9, "volume": 2978.0}, {"date": "2019-08-14", "close": 33.8, "volume": 13190.0}, {"date": "2019-08-15", "close": 33.86, "volume": 8598.0}, {"date": "2019-08-16", "close": 34.1, "volume": 3546.0}, {"date": "2019-08-19", "close": 34.19, "volume": 4676.0}, {"date": "2019-08-20", "close": 34.04, "volume": 2498.0}, {"date": "2019-08-21", "close": 33.83, "volume": 4248.0}, {"date": "2019-08-22", "close": 33.36, "volume": 4361.0}, {"date": "2019-08-23", "close": 32.68, "volume": 8009.0}, {"date": "2019-08-26", "close": 33.0, "volume": 21053.0}, {"date": "2019-08-27", "close": 32.98, "volume": 8977.0}, {"date": "2019-08-28", "close": 33.8, "volume": 8572.0}, {"date": "2019-08-29", "close": 33.57, "volume": 10615.0}, {"date": "2019-08-30", "close": 33.5, "volume": 5293.0}, {"date": "2019-09-03", "close": 33.19, "volume": 5507.0}, {"date": "2019-09-04", "close": 33.58, "volume": 3836.0}, {"date": "2019-09-05", "close": 33.76, "volume": 5895.0}, {"date": "2019-09-06", "close": 33.63, "volume": 4157.0}, {"date": "2019-09-09", "close": 34.6, "volume": 4843.0}, {"date": "2019-09-10", "close": 36.54, "volume": 7076.0}, {"date": "2019-09-11", "close": 37.76, "volume": 6041.0}, {"date": "2019-09-12", "close": 39.67, "volume": 14296.0}, {"date": "2019-09-13", "close": 40.98, "volume": 19711.0}, {"date": "2019-09-16", "close": 40.3, "volume": 13476.0}, {"date": "2019-09-17", "close": 39.72, "volume": 21883.0}, {"date": "2019-09-18", "close": 40.06, "volume": 12733.0}, {"date": "2019-09-19", "close": 39.87, "volume": 9815.0}, {"date": "2019-09-20", "close": 40.29, "volume": 32388.0}, {"date": "2019-09-23", "close": 40.6, "volume": 6671.0}, {"date": "2019-09-24", "close": 39.56, "volume": 13322.0}, {"date": "2019-09-25", "close": 40.95, "volume": 6614.0}, {"date": "2019-09-26", "close": 40.03, "volume": 16980.0}, {"date": "2019-09-27", "close": 40.0, "volume": 10679.0}, {"date": "2019-09-30", "close": 40.05, "volume": 9635.0}, {"date": "2019-10-01", "close": 39.02, "volume": 7334.0}, {"date": "2019-10-02", "close": 39.14, "volume": 9034.0}, {"date": "2019-10-03", "close": 39.43, "volume": 10524.0}, {"date": "2019-10-04", "close": 39.3, "volume": 7242.0}, {"date": "2019-10-07", "close": 39.14, "volume": 3483.0}, {"date": "2019-10-08", "close": 38.13, "volume": 8048.0}, {"date": "2019-10-09", "close": 38.42, "volume": 6162.0}, {"date": "2019-10-10", "close": 38.5, "volume": 3298.0}, {"date": "2019-10-11", "close": 38.93, "volume": 5932.0}, {"date": "2019-10-14", "close": 38.9, "volume": 6946.0}, {"date": "2019-10-15", "close": 39.54, "volume": 11063.0}, {"date": "2019-10-16", "close": 39.68, "volume": 4495.0}, {"date": "2019-10-17", "close": 39.36, "volume": 9762.0}, {"date": "2019-10-18", "close": 39.3, "volume": 5328.0}, {"date": "2019-10-21", "close": 41.8, "volume": 23431.0}, {"date": "2019-10-22", "close": 41.31, "volume": 12430.0}, {"date": "2019-10-23", "close": 41.49, "volume": 5940.0}, {"date": "2019-10-24", "close": 41.41, "volume": 9713.0}, {"date": "2019-10-25", "close": 41.52, "volume": 4186.0}, {"date": "2019-10-28", "close": 41.21, "volume": 6356.0}, {"date": "2019-10-29", "close": 41.54, "volume": 6688.0}, {"date": "2019-10-30", "close": 41.9, "volume": 2861.0}, {"date": "2019-10-31", "close": 42.08, "volume": 11422.0}, {"date": "2019-11-01", "close": 43.11, "volume": 15774.0}, {"date": "2019-11-04", "close": 42.77, "volume": 13281.0}, {"date": "2019-11-05", "close": 43.15, "volume": 17746.0}, {"date": "2019-11-06", "close": 43.05, "volume": 7837.0}, {"date": "2019-11-07", "close": 43.24, "volume": 4239.0}, {"date": "2019-11-08", "close": 43.53, "volume": 5899.0}, {"date": "2019-11-11", "close": 43.43, "volume": 2769.0}, {"date": "2019-11-12", "close": 43.31, "volume": 4410.0}, {"date": "2019-11-13", "close": 43.26, "volume": 6080.0}, {"date": "2019-11-14", "close": 43.3, "volume": 6111.0}, {"date": "2019-11-15", "close": 43.28, "volume": 6751.0}, {"date": "2019-11-18", "close": 43.49, "volume": 6911.0}, {"date": "2019-11-19", "close": 44.34, "volume": 14416.0}, {"date": "2019-11-20", "close": 45.66, "volume": 19441.0}, {"date": "2019-11-21", "close": 47.62, "volume": 22974.0}, {"date": "2019-11-22", "close": 45.93, "volume": 10187.0}, {"date": "2019-11-25", "close": 44.35, "volume": 6756.0}, {"date": "2019-11-26", "close": 44.2, "volume": 4489.0}, {"date": "2019-11-27", "close": 43.04, "volume": 6964.0}, {"date": "2019-11-29", "close": 42.88, "volume": 3062.0}, {"date": "2019-12-02", "close": 43.22, "volume": 5020.0}, {"date": "2019-12-03", "close": 43.01, "volume": 4303.0}, {"date": "2019-12-04", "close": 43.85, "volume": 17205.0}, {"date": "2019-12-05", "close": 43.9, "volume": 6361.0}, {"date": "2019-12-06", "close": 43.82, "volume": 8394.0}, {"date": "2019-12-09", "close": 43.55, "volume": 4127.0}, {"date": "2019-12-10", "close": 44.4, "volume": 9397.0}, {"date": "2019-12-11", "close": 44.7, "volume": 5466.0}, {"date": "2019-12-12", "close": 45.35, "volume": 26378.0}, {"date": "2019-12-13", "close": 45.93, "volume": 20362.0}, {"date": "2019-12-16", "close": 46.12, "volume": 12620.0}, {"date": "2019-12-17", "close": 46.0, "volume": 12142.0}, {"date": "2019-12-18", "close": 45.77, "volume": 6224.0}, {"date": "2019-12-19", "close": 46.08, "volume": 6660.0}, {"date": "2019-12-20", "close": 46.38, "volume": 33080.0}, {"date": "2019-12-23", "close": 45.95, "volume": 7699.0}, {"date": "2019-12-24", "close": 46.29, "volume": 3768.0}, {"date": "2019-12-26", "close": 46.2, "volume": 6216.0}, {"date": "2019-12-27", "close": 46.06, "volume": 4336.0}, {"date": "2019-12-30", "close": 45.4, "volume": 4273.0}, {"date": "2019-12-31", "close": 44.93, "volume": 4259.0}, {"date": "2020-01-02", "close": 43.6, "volume": 3857.0}, {"date": "2020-01-03", "close": 42.82, "volume": 3613.0}, {"date": "2020-01-06", "close": 43.22, "volume": 6923.0}, {"date": "2020-01-07", "close": 42.83, "volume": 5264.0}, {"date": "2020-01-08", "close": 43.03, "volume": 7069.0}, {"date": "2020-01-09", "close": 43.8, "volume": 5510.0}, {"date": "2020-01-10", "close": 43.09, "volume": 6946.0}, {"date": "2020-01-13", "close": 43.3, "volume": 11698.0}, {"date": "2020-01-14", "close": 43.1, "volume": 7014.0}, {"date": "2020-01-15", "close": 42.75, "volume": 6180.0}, {"date": "2020-01-16", "close": 42.92, "volume": 5327.0}, {"date": "2020-01-17", "close": 42.11, "volume": 8779.0}, {"date": "2020-01-21", "close": 41.82, "volume": 5327.0}, {"date": "2020-01-22", "close": 41.8, "volume": 2553.0}, {"date": "2020-01-23", "close": 41.45, "volume": 12842.0}, {"date": "2020-01-24", "close": 41.33, "volume": 5925.0}, {"date": "2020-01-27", "close": 41.42, "volume": 5543.0}, {"date": "2020-01-28", "close": 41.38, "volume": 1962.0}, {"date": "2020-01-29", "close": 41.55, "volume": 1229.0}, {"date": "2020-01-30", "close": 41.87, "volume": 3179.0}, {"date": "2020-01-31", "close": 40.84, "volume": 8895.0}, {"date": "2020-02-03", "close": 40.84, "volume": 6185.0}, {"date": "2020-02-04", "close": 40.67, "volume": 12009.0}, {"date": "2020-02-05", "close": 40.41, "volume": 5902.0}, {"date": "2020-02-06", "close": 40.25, "volume": 10161.0}, {"date": "2020-02-07", "close": 40.16, "volume": 1642.0}, {"date": "2020-02-10", "close": 40.38, "volume": 5618.0}, {"date": "2020-02-11", "close": 39.76, "volume": 11032.0}, {"date": "2020-02-12", "close": 39.82, "volume": 8746.0}, {"date": "2020-02-13", "close": 40.39, "volume": 1656.0}, {"date": "2020-02-14", "close": 40.37, "volume": 3840.0}, {"date": "2020-02-18", "close": 39.8, "volume": 2319.0}, {"date": "2020-02-19", "close": 40.38, "volume": 13303.0}, {"date": "2020-02-20", "close": 40.13, "volume": 5295.0}, {"date": "2020-02-21", "close": 40.03, "volume": 4691.0}, {"date": "2020-02-24", "close": 39.94, "volume": 4810.0}, {"date": "2020-02-25", "close": 38.1, "volume": 11131.0}, {"date": "2020-02-26", "close": 37.59, "volume": 12195.0}, {"date": "2020-02-27", "close": 36.0, "volume": 14317.0}, {"date": "2020-02-28", "close": 34.95, "volume": 22946.0}, {"date": "2020-03-02", "close": 35.8, "volume": 13314.0}, {"date": "2020-03-03", "close": 34.99, "volume": 15630.0}, {"date": "2020-03-04", "close": 37.25, "volume": 17289.0}, {"date": "2020-03-05", "close": 34.22, "volume": 26397.0}, {"date": "2020-03-06", "close": 34.37, "volume": 14900.0}, {"date": "2020-03-09", "close": 32.4, "volume": 14356.0}, {"date": "2020-03-10", "close": 32.09, "volume": 25456.0}, {"date": "2020-03-11", "close": 30.0, "volume": 19543.0}, {"date": "2020-03-12", "close": 28.4, "volume": 21079.0}, {"date": "2020-03-13", "close": 32.5, "volume": 21755.0}, {"date": "2020-03-16", "close": 31.66, "volume": 40536.0}, {"date": "2020-03-17", "close": 40.81, "volume": 17588.0}, {"date": "2020-03-18", "close": 34.6, "volume": 26991.0}, {"date": "2020-03-19", "close": 39.81, "volume": 28163.0}, {"date": "2020-03-20", "close": 30.58, "volume": 46395.0}, {"date": "2020-03-23", "close": 30.06, "volume": 16525.0}, {"date": "2020-03-24", "close": 35.34, "volume": 18294.0}, {"date": "2020-03-25", "close": 31.07, "volume": 15821.0}, {"date": "2020-03-26", "close": 34.5, "volume": 13168.0}, {"date": "2020-03-27", "close": 30.25, "volume": 9698.0}, {"date": "2020-03-30", "close": 32.98, "volume": 7599.0}, {"date": "2020-03-31", "close": 31.9, "volume": 31928.0}, {"date": "2020-04-01", "close": 28.05, "volume": 14062.0}, {"date": "2020-04-02", "close": 29.83, "volume": 11530.0}, {"date": "2020-04-03", "close": 28.2, "volume": 18998.0}, {"date": "2020-04-06", "close": 31.95, "volume": 14255.0}, {"date": "2020-04-07", "close": 30.9, "volume": 26285.0}, {"date": "2020-04-08", "close": 31.25, "volume": 12978.0}, {"date": "2020-04-09", "close": 30.46, "volume": 17769.0}, {"date": "2020-04-13", "close": 29.94, "volume": 13374.0}, {"date": "2020-04-14", "close": 28.45, "volume": 10980.0}, {"date": "2020-04-15", "close": 27.76, "volume": 23926.0}, {"date": "2020-04-16", "close": 27.31, "volume": 22079.0}, {"date": "2020-04-17", "close": 27.85, "volume": 11870.0}, {"date": "2020-04-20", "close": 26.61, "volume": 14193.0}, {"date": "2020-04-21", "close": 26.86, "volume": 13255.0}, {"date": "2020-04-22", "close": 26.49, "volume": 17884.0}, {"date": "2020-04-23", "close": 26.4, "volume": 11694.0}, {"date": "2020-04-24", "close": 26.96, "volume": 4801.0}, {"date": "2020-04-27", "close": 29.71, "volume": 27900.0}, {"date": "2020-04-28", "close": 29.82, "volume": 10832.0}, {"date": "2020-04-29", "close": 34.3, "volume": 26192.0}, {"date": "2020-04-30", "close": 29.98, "volume": 15042.0}, {"date": "2020-05-01", "close": 28.81, "volume": 11262.0}, {"date": "2020-05-04", "close": 29.19, "volume": 10351.0}, {"date": "2020-05-05", "close": 27.76, "volume": 9416.0}, {"date": "2020-05-06", "close": 26.75, "volume": 4962.0}, {"date": "2020-05-07", "close": 27.28, "volume": 13829.0}, {"date": "2020-05-08", "close": 27.62, "volume": 9117.0}, {"date": "2020-05-11", "close": 27.62, "volume": 15436.0}, {"date": "2020-05-12", "close": 25.99, "volume": 21301.0}, {"date": "2020-05-13", "close": 26.82, "volume": 16744.0}, {"date": "2020-05-14", "close": 26.38, "volume": 12058.0}, {"date": "2020-05-15", "close": 26.9, "volume": 4819.0}, {"date": "2020-05-18", "close": 29.41, "volume": 12175.0}, {"date": "2020-05-19", "close": 27.75, "volume": 17024.0}, {"date": "2020-05-20", "close": 31.0, "volume": 42757.0}, {"date": "2020-05-21", "close": 28.2, "volume": 10515.0}, {"date": "2020-05-22", "close": 28.38, "volume": 9594.0}, {"date": "2020-05-26", "close": 29.05, "volume": 10764.0}, {"date": "2020-05-27", "close": 31.79, "volume": 9960.0}, {"date": "2020-05-28", "close": 30.97, "volume": 8169.0}, {"date": "2020-05-29", "close": 30.8, "volume": 11177.0}, {"date": "2020-06-01", "close": 30.02, "volume": 13529.0}, {"date": "2020-06-02", "close": 30.0, "volume": 8538.0}, {"date": "2020-06-03", "close": 31.25, "volume": 6924.0}, {"date": "2020-06-04", "close": 31.64, "volume": 8072.0}, {"date": "2020-06-05", "close": 33.72, "volume": 10123.0}, {"date": "2020-06-08", "close": 32.63, "volume": 9417.0}, {"date": "2020-06-09", "close": 31.52, "volume": 7735.0}, {"date": "2020-06-10", "close": 31.5, "volume": 14840.0}, {"date": "2020-06-11", "close": 28.19, "volume": 14451.0}, {"date": "2020-06-12", "close": 28.26, "volume": 17146.0}, {"date": "2020-06-15", "close": 30.32, "volume": 10332.0}, {"date": "2020-06-16", "close": 30.98, "volume": 5667.0}, {"date": "2020-06-17", "close": 28.51, "volume": 8191.0}, {"date": "2020-06-18", "close": 28.66, "volume": 4426.0}, {"date": "2020-06-19", "close": 29.82, "volume": 22964.0}, {"date": "2020-06-22", "close": 29.09, "volume": 4861.0}, {"date": "2020-06-23", "close": 28.1, "volume": 4842.0}, {"date": "2020-06-24", "close": 27.8, "volume": 10630.0}, {"date": "2020-06-25", "close": 28.98, "volume": 7507.0}, {"date": "2020-06-26", "close": 27.37, "volume": 36304.0}, {"date": "2020-06-29", "close": 28.01, "volume": 10355.0}, {"date": "2020-06-30", "close": 28.6, "volume": 7294.0}, {"date": "2020-07-01", "close": 28.5, "volume": 9676.0}, {"date": "2020-07-02", "close": 28.34, "volume": 6262.0}, {"date": "2020-07-06", "close": 28.33, "volume": 6656.0}, {"date": "2020-07-07", "close": 27.0, "volume": 7210.0}, {"date": "2020-07-08", "close": 26.9, "volume": 7854.0}, {"date": "2020-07-09", "close": 25.93, "volume": 15092.0}, {"date": "2020-07-10", "close": 27.4, "volume": 11664.0}, {"date": "2020-07-13", "close": 26.75, "volume": 6993.0}, {"date": "2020-07-14", "close": 26.84, "volume": 6134.0}, {"date": "2020-07-15", "close": 27.22, "volume": 16714.0}, {"date": "2020-07-16", "close": 27.05, "volume": 7850.0}, {"date": "2020-07-17", "close": 26.06, "volume": 15852.0}, {"date": "2020-07-20", "close": 26.49, "volume": 8202.0}, {"date": "2020-07-21", "close": 26.88, "volume": 8983.0}, {"date": "2020-07-22", "close": 26.74, "volume": 4908.0}, {"date": "2020-07-23", "close": 25.77, "volume": 3438.0}, {"date": "2020-07-24", "close": 25.56, "volume": 3913.0}, {"date": "2020-07-27", "close": 25.94, "volume": 4268.0}, {"date": "2020-07-28", "close": 25.77, "volume": 6044.0}, {"date": "2020-07-29", "close": 25.82, "volume": 5448.0}, {"date": "2020-07-30", "close": 25.74, "volume": 6603.0}, {"date": "2020-07-31", "close": 25.08, "volume": 8245.0}, {"date": "2020-08-03", "close": 25.48, "volume": 5909.0}, {"date": "2020-08-04", "close": 25.55, "volume": 2802.0}, {"date": "2020-08-05", "close": 25.6, "volume": 23665.0}, {"date": "2020-08-06", "close": 25.32, "volume": 9083.0}, {"date": "2020-08-07", "close": 25.56, "volume": 7295.0}, {"date": "2020-08-10", "close": 26.15, "volume": 9674.0}, {"date": "2020-08-11", "close": 26.15, "volume": 12248.0}, {"date": "2020-08-12", "close": 26.7, "volume": 12137.0}, {"date": "2020-08-13", "close": 27.5, "volume": 41932.0}, {"date": "2020-08-14", "close": 27.57, "volume": 3002.0}, {"date": "2020-08-17", "close": 27.07, "volume": 11124.0}, {"date": "2020-08-18", "close": 25.6, "volume": 9204.0}, {"date": "2020-08-19", "close": 25.83, "volume": 5927.0}, {"date": "2020-08-20", "close": 26.11, "volume": 2941.0}, {"date": "2020-08-21", "close": 25.73, "volume": 17026.0}, {"date": "2020-08-24", "close": 25.75, "volume": 6999.0}, {"date": "2020-08-25", "close": 25.54, "volume": 3971.0}, {"date": "2020-08-26", "close": 25.33, "volume": 5572.0}, {"date": "2020-08-27", "close": 25.24, "volume": 6802.0}, {"date": "2020-08-28", "close": 25.46, "volume": 5786.0}, {"date": "2020-08-31", "close": 24.83, "volume": 11901.0}, {"date": "2020-09-01", "close": 24.89, "volume": 7698.0}, {"date": "2020-09-02", "close": 25.24, "volume": 2891.0}, {"date": "2020-09-03", "close": 24.35, "volume": 21331.0}, {"date": "2020-09-04", "close": 25.3, "volume": 10021.0}, {"date": "2020-09-08", "close": 25.46, "volume": 7292.0}, {"date": "2020-09-09", "close": 25.06, "volume": 4939.0}, {"date": "2020-09-10", "close": 24.83, "volume": 8800.0}, {"date": "2020-09-11", "close": 25.0, "volume": 13230.0}, {"date": "2020-09-14", "close": 25.9, "volume": 9643.0}, {"date": "2020-09-15", "close": 25.35, "volume": 3164.0}, {"date": "2020-09-16", "close": 25.29, "volume": 16471.0}, {"date": "2020-09-17", "close": 25.5, "volume": 5069.0}, {"date": "2020-09-18", "close": 25.6, "volume": 20640.0}, {"date": "2020-09-21", "close": 24.5, "volume": 15362.0}, {"date": "2020-09-22", "close": 24.63, "volume": 14616.0}, {"date": "2020-09-23", "close": 23.73, "volume": 21185.0}, {"date": "2020-09-24", "close": 24.12, "volume": 8557.0}, {"date": "2020-09-25", "close": 25.09, "volume": 14177.0}, {"date": "2020-09-28", "close": 25.64, "volume": 7323.0}, {"date": "2020-09-29", "close": 25.22, "volume": 1692.0}, {"date": "2020-09-30", "close": 25.33, "volume": 4313.0}, {"date": "2020-10-01", "close": 25.26, "volume": 3705.0}, {"date": "2020-10-02", "close": 26.0, "volume": 16706.0}, {"date": "2020-10-05", "close": 26.6, "volume": 5347.0}, {"date": "2020-10-06", "close": 26.5, "volume": 4769.0}, {"date": "2020-10-07", "close": 26.98, "volume": 7056.0}, {"date": "2020-10-08", "close": 26.5, "volume": 7777.0}, {"date": "2020-10-09", "close": 26.22, "volume": 8204.0}, {"date": "2020-10-12", "close": 26.16, "volume": 22592.0}, {"date": "2020-10-13", "close": 26.29, "volume": 3807.0}, {"date": "2020-10-14", "close": 26.05, "volume": 7461.0}, {"date": "2020-10-15", "close": 26.56, "volume": 108428.0}, {"date": "2020-10-16", "close": 26.14, "volume": 8470.0}, {"date": "2020-10-19", "close": 25.75, "volume": 2777.0}, {"date": "2020-10-20", "close": 25.99, "volume": 60544.0}, {"date": "2020-10-21", "close": 26.25, "volume": 19062.0}, {"date": "2020-10-22", "close": 26.5, "volume": 41296.0}, {"date": "2020-10-23", "close": 26.54, "volume": 3177.0}, {"date": "2020-10-26", "close": 27.36, "volume": 18591.0}, {"date": "2020-10-27", "close": 27.31, "volume": 10643.0}, {"date": "2020-10-28", "close": 27.47, "volume": 13751.0}, {"date": "2020-10-29", "close": 27.31, "volume": 9857.0}, {"date": "2020-10-30", "close": 27.18, "volume": 14624.0}, {"date": "2020-11-02", "close": 27.95, "volume": 11331.0}, {"date": "2020-11-03", "close": 28.29, "volume": 11631.0}, {"date": "2020-11-04", "close": 27.26, "volume": 7096.0}, {"date": "2020-11-05", "close": 28.26, "volume": 13311.0}, {"date": "2020-11-06", "close": 27.81, "volume": 2832.0}, {"date": "2020-11-09", "close": 29.78, "volume": 18162.0}, {"date": "2020-11-10", "close": 31.28, "volume": 15451.0}, {"date": "2020-11-11", "close": 31.01, "volume": 13371.0}, {"date": "2020-11-12", "close": 30.26, "volume": 6837.0}, {"date": "2020-11-13", "close": 31.03, "volume": 17142.0}, {"date": "2020-11-16", "close": 32.0, "volume": 14173.0}, {"date": "2020-11-17", "close": 31.74, "volume": 11348.0}, {"date": "2020-11-18", "close": 31.73, "volume": 10777.0}, {"date": "2020-11-19", "close": 31.9, "volume": 11479.0}, {"date": "2020-11-20", "close": 30.71, "volume": 16952.0}, {"date": "2020-11-23", "close": 30.12, "volume": 16801.0}, {"date": "2020-11-24", "close": 31.17, "volume": 21091.0}, {"date": "2020-11-25", "close": 31.33, "volume": 5396.0}, {"date": "2020-11-27", "close": 31.3, "volume": 6815.0}, {"date": "2020-11-30", "close": 30.12, "volume": 15034.0}, {"date": "2020-12-01", "close": 31.23, "volume": 19888.0}, {"date": "2020-12-02", "close": 31.69, "volume": 22593.0}, {"date": "2020-12-03", "close": 32.24, "volume": 5186.0}, {"date": "2020-12-04", "close": 32.17, "volume": 9763.0}, {"date": "2020-12-07", "close": 32.28, "volume": 3347.0}, {"date": "2020-12-08", "close": 32.92, "volume": 9978.0}, {"date": "2020-12-09", "close": 32.95, "volume": 11368.0}, {"date": "2020-12-10", "close": 33.31, "volume": 7432.0}, {"date": "2020-12-11", "close": 32.7, "volume": 3001.0}, {"date": "2020-12-14", "close": 32.1, "volume": 10957.0}, {"date": "2020-12-15", "close": 32.46, "volume": 7614.0}, {"date": "2020-12-16", "close": 31.11, "volume": 17882.0}, {"date": "2020-12-17", "close": 31.85, "volume": 7826.0}, {"date": "2020-12-18", "close": 30.75, "volume": 35086.0}, {"date": "2020-12-21", "close": 31.07, "volume": 12079.0}, {"date": "2020-12-22", "close": 31.22, "volume": 14653.0}, {"date": "2020-12-23", "close": 31.88, "volume": 5761.0}, {"date": "2020-12-24", "close": 31.66, "volume": 1513.0}, {"date": "2020-12-28", "close": 31.56, "volume": 10647.0}, {"date": "2020-12-29", "close": 31.25, "volume": 14715.0}, {"date": "2020-12-30", "close": 31.51, "volume": 5028.0}, {"date": "2020-12-31", "close": 31.31, "volume": 15081.0}, {"date": "2021-01-04", "close": 31.0, "volume": 8685.0}, {"date": "2021-01-05", "close": 31.3, "volume": 8797.0}, {"date": "2021-01-06", "close": 32.51, "volume": 19160.0}, {"date": "2021-01-07", "close": 33.17, "volume": 7907.0}, {"date": "2021-01-08", "close": 32.91, "volume": 8487.0}, {"date": "2021-01-11", "close": 33.24, "volume": 5011.0}, {"date": "2021-01-12", "close": 33.57, "volume": 6719.0}, {"date": "2021-01-13", "close": 32.61, "volume": 3238.0}, {"date": "2021-01-14", "close": 33.11, "volume": 5885.0}, {"date": "2021-01-15", "close": 33.0, "volume": 17399.0}, {"date": "2021-01-19", "close": 32.9, "volume": 9479.0}, {"date": "2021-01-20", "close": 32.27, "volume": 5304.0}, {"date": "2021-01-21", "close": 32.05, "volume": 9530.0}, {"date": "2021-01-22", "close": 32.65, "volume": 8583.0}, {"date": "2021-01-25", "close": 32.39, "volume": 9809.0}, {"date": "2021-01-26", "close": 32.46, "volume": 10902.0}, {"date": "2021-01-27", "close": 32.65, "volume": 15873.0}, {"date": "2021-01-28", "close": 31.29, "volume": 30690.0}, {"date": "2021-01-29", "close": 31.0, "volume": 16656.0}, {"date": "2021-02-01", "close": 31.02, "volume": 13197.0}, {"date": "2021-02-02", "close": 31.2, "volume": 10348.0}, {"date": "2021-02-03", "close": 31.44, "volume": 4838.0}, {"date": "2021-02-04", "close": 31.85, "volume": 17691.0}, {"date": "2021-02-05", "close": 32.4, "volume": 22183.0}, {"date": "2021-02-08", "close": 31.96, "volume": 23339.0}, {"date": "2021-02-09", "close": 32.06, "volume": 29023.0}, {"date": "2021-02-10", "close": 32.1, "volume": 6184.0}, {"date": "2021-02-11", "close": 32.25, "volume": 9888.0}, {"date": "2021-02-12", "close": 32.8, "volume": 14122.0}, {"date": "2021-02-16", "close": 32.94, "volume": 20561.0}, {"date": "2021-02-17", "close": 32.9, "volume": 20847.0}, {"date": "2021-02-18", "close": 32.77, "volume": 14977.0}, {"date": "2021-02-19", "close": 33.35, "volume": 17582.0}, {"date": "2021-02-22", "close": 33.1, "volume": 16982.0}, {"date": "2021-02-23", "close": 33.57, "volume": 9982.0}, {"date": "2021-02-24", "close": 34.2, "volume": 26994.0}, {"date": "2021-02-25", "close": 33.58, "volume": 17635.0}, {"date": "2021-02-26", "close": 33.16, "volume": 11749.0}, {"date": "2021-03-01", "close": 33.75, "volume": 9045.0}, {"date": "2021-03-02", "close": 33.46, "volume": 18311.0}, {"date": "2021-03-03", "close": 34.65, "volume": 27744.0}, {"date": "2021-03-04", "close": 34.63, "volume": 28646.0}, {"date": "2021-03-05", "close": 35.71, "volume": 30369.0}, {"date": "2021-03-08", "close": 37.6, "volume": 31013.0}, {"date": "2021-03-09", "close": 38.1, "volume": 28576.0}, {"date": "2021-03-10", "close": 38.94, "volume": 29997.0}, {"date": "2021-03-11", "close": 38.49, "volume": 17061.0}, {"date": "2021-03-12", "close": 37.97, "volume": 12575.0}, {"date": "2021-03-15", "close": 37.09, "volume": 18374.0}, {"date": "2021-03-16", "close": 36.44, "volume": 28881.0}, {"date": "2021-03-17", "close": 36.45, "volume": 13995.0}, {"date": "2021-03-18", "close": 36.59, "volume": 19485.0}, {"date": "2021-03-19", "close": 37.0, "volume": 64283.0}, {"date": "2021-03-22", "close": 35.46, "volume": 17300.0}, {"date": "2021-03-23", "close": 34.82, "volume": 24576.0}, {"date": "2021-03-24", "close": 34.86, "volume": 29638.0}, {"date": "2021-03-25", "close": 35.51, "volume": 9862.0}, {"date": "2021-03-26", "close": 36.13, "volume": 7141.0}, {"date": "2021-03-29", "close": 35.95, "volume": 21061.0}, {"date": "2021-03-30", "close": 35.98, "volume": 8665.0}, {"date": "2021-03-31", "close": 35.51, "volume": 31485.0}, {"date": "2021-04-01", "close": 36.29, "volume": 25741.0}, {"date": "2021-04-05", "close": 36.05, "volume": 13749.0}, {"date": "2021-04-06", "close": 35.85, "volume": 14611.0}, {"date": "2021-04-07", "close": 34.5, "volume": 19578.0}, {"date": "2021-04-08", "close": 35.47, "volume": 20775.0}, {"date": "2021-04-09", "close": 35.2, "volume": 27251.0}, {"date": "2021-04-12", "close": 35.75, "volume": 23425.0}, {"date": "2021-04-13", "close": 35.81, "volume": 13457.0}, {"date": "2021-04-14", "close": 35.54, "volume": 15030.0}, {"date": "2021-04-15", "close": 36.27, "volume": 16201.0}, {"date": "2021-04-16", "close": 35.53, "volume": 29664.0}, {"date": "2021-04-19", "close": 35.11, "volume": 21380.0}, {"date": "2021-04-20", "close": 34.68, "volume": 19170.0}, {"date": "2021-04-21", "close": 34.9, "volume": 16870.0}, {"date": "2021-04-22", "close": 34.61, "volume": 14761.0}, {"date": "2021-04-23", "close": 35.86, "volume": 20156.0}, {"date": "2021-04-26", "close": 36.42, "volume": 21840.0}, {"date": "2021-04-27", "close": 36.04, "volume": 16299.0}, {"date": "2021-04-28", "close": 34.96, "volume": 18812.0}, {"date": "2021-04-29", "close": 35.45, "volume": 28257.0}, {"date": "2021-04-30", "close": 35.89, "volume": 36372.0}, {"date": "2021-05-03", "close": 36.08, "volume": 23723.0}, {"date": "2021-05-04", "close": 35.48, "volume": 17309.0}, {"date": "2021-05-05", "close": 35.39, "volume": 17774.0}, {"date": "2021-05-06", "close": 35.22, "volume": 14478.0}, {"date": "2021-05-07", "close": 35.02, "volume": 16639.0}, {"date": "2021-05-10", "close": 34.35, "volume": 19295.0}, {"date": "2021-05-11", "close": 34.01, "volume": 17286.0}, {"date": "2021-05-12", "close": 34.0, "volume": 21083.0}, {"date": "2021-05-13", "close": 35.35, "volume": 17467.0}, {"date": "2021-05-14", "close": 36.07, "volume": 31220.0}, {"date": "2021-05-17", "close": 36.7, "volume": 39138.0}, {"date": "2021-05-18", "close": 36.7, "volume": 27390.0}, {"date": "2021-05-19", "close": 35.78, "volume": 17499.0}, {"date": "2021-05-20", "close": 35.93, "volume": 31541.0}, {"date": "2021-05-21", "close": 35.03, "volume": 31979.0}, {"date": "2021-05-24", "close": 34.81, "volume": 20939.0}, {"date": "2021-05-25", "close": 33.77, "volume": 20648.0}, {"date": "2021-05-26", "close": 33.98, "volume": 16191.0}, {"date": "2021-05-27", "close": 34.61, "volume": 13281.0}, {"date": "2021-05-28", "close": 35.1, "volume": 18060.0}, {"date": "2021-06-01", "close": 35.37, "volume": 15977.0}, {"date": "2021-06-02", "close": 35.23, "volume": 18606.0}, {"date": "2021-06-03", "close": 35.3, "volume": 16155.0}, {"date": "2021-06-04", "close": 35.01, "volume": 10683.0}, {"date": "2021-06-07", "close": 35.02, "volume": 42773.0}, {"date": "2021-06-08", "close": 35.53, "volume": 16416.0}, {"date": "2021-06-09", "close": 35.5, "volume": 22382.0}, {"date": "2021-06-10", "close": 35.55, "volume": 21700.0}, {"date": "2021-06-11", "close": 36.25, "volume": 19819.0}, {"date": "2021-06-14", "close": 36.08, "volume": 30139.0}, {"date": "2021-06-15", "close": 35.38, "volume": 25225.0}, {"date": "2021-06-16", "close": 35.35, "volume": 26081.0}, {"date": "2021-06-17", "close": 35.29, "volume": 44353.0}, {"date": "2021-06-18", "close": 34.63, "volume": 51778.0}, {"date": "2021-06-21", "close": 34.09, "volume": 42023.0}, {"date": "2021-06-22", "close": 34.35, "volume": 29070.0}, {"date": "2021-06-23", "close": 34.31, "volume": 37418.0}, {"date": "2021-06-24", "close": 35.11, "volume": 51224.0}, {"date": "2021-06-25", "close": 34.96, "volume": 895153.0}, {"date": "2021-06-28", "close": 35.34, "volume": 26296.0}, {"date": "2021-06-29", "close": 34.72, "volume": 27460.0}, {"date": "2021-06-30", "close": 35.01, "volume": 26046.0}, {"date": "2021-07-01", "close": 36.1, "volume": 25904.0}, {"date": "2021-07-02", "close": 35.89, "volume": 20182.0}, {"date": "2021-07-06", "close": 34.69, "volume": 44051.0}, {"date": "2021-07-07", "close": 34.41, "volume": 11557.0}, {"date": "2021-07-08", "close": 34.12, "volume": 31589.0}, {"date": "2021-07-09", "close": 35.23, "volume": 18415.0}, {"date": "2021-07-12", "close": 35.16, "volume": 13989.0}, {"date": "2021-07-13", "close": 34.98, "volume": 13932.0}, {"date": "2021-07-14", "close": 35.35, "volume": 7435.0}, {"date": "2021-07-15", "close": 35.72, "volume": 8818.0}, {"date": "2021-07-16", "close": 35.56, "volume": 24811.0}, {"date": "2021-07-19", "close": 35.2, "volume": 16871.0}, {"date": "2021-07-20", "close": 35.49, "volume": 16249.0}, {"date": "2021-07-21", "close": 35.59, "volume": 11289.0}, {"date": "2021-07-22", "close": 35.48, "volume": 2972.0}, {"date": "2021-07-23", "close": 35.33, "volume": 16710.0}, {"date": "2021-07-26", "close": 35.41, "volume": 8047.0}, {"date": "2021-07-27", "close": 35.56, "volume": 9043.0}, {"date": "2021-07-28", "close": 35.86, "volume": 18498.0}, {"date": "2021-07-29", "close": 36.37, "volume": 4565.0}, {"date": "2021-07-30", "close": 36.15, "volume": 5769.0}, {"date": "2021-08-02", "close": 36.33, "volume": 19081.0}, {"date": "2021-08-03", "close": 36.28, "volume": 22927.0}, {"date": "2021-08-04", "close": 36.38, "volume": 7658.0}, {"date": "2021-08-05", "close": 37.15, "volume": 22364.0}, {"date": "2021-08-06", "close": 37.64, "volume": 23906.0}, {"date": "2021-08-09", "close": 38.08, "volume": 17608.0}, {"date": "2021-08-10", "close": 38.58, "volume": 25224.0}, {"date": "2021-08-11", "close": 38.57, "volume": 22610.0}, {"date": "2021-08-12", "close": 38.85, "volume": 17789.0}, {"date": "2021-08-13", "close": 38.78, "volume": 6624.0}, {"date": "2021-08-16", "close": 38.35, "volume": 8679.0}, {"date": "2021-08-17", "close": 37.95, "volume": 13005.0}, {"date": "2021-08-18", "close": 37.4, "volume": 3361.0}, {"date": "2021-08-19", "close": 36.72, "volume": 7007.0}, {"date": "2021-08-20", "close": 37.25, "volume": 3638.0}, {"date": "2021-08-23", "close": 37.2, "volume": 6684.0}, {"date": "2021-08-24", "close": 36.75, "volume": 9751.0}, {"date": "2021-08-25", "close": 37.0, "volume": 1550.0}, {"date": "2021-08-26", "close": 35.89, "volume": 14180.0}, {"date": "2021-08-27", "close": 36.01, "volume": 20544.0}, {"date": "2021-08-30", "close": 36.6, "volume": 6850.0}, {"date": "2021-08-31", "close": 36.96, "volume": 10079.0}, {"date": "2021-09-01", "close": 37.75, "volume": 13365.0}, {"date": "2021-09-02", "close": 37.9, "volume": 7127.0}, {"date": "2021-09-03", "close": 37.82, "volume": 9319.0}, {"date": "2021-09-07", "close": 37.67, "volume": 8309.0}, {"date": "2021-09-08", "close": 37.05, "volume": 5021.0}, {"date": "2021-09-09", "close": 36.69, "volume": 5710.0}, {"date": "2021-09-10", "close": 36.51, "volume": 17033.0}, {"date": "2021-09-13", "close": 36.69, "volume": 7563.0}, {"date": "2021-09-14", "close": 36.25, "volume": 9580.0}, {"date": "2021-09-15", "close": 36.32, "volume": 5122.0}, {"date": "2021-09-16", "close": 36.49, "volume": 8795.0}, {"date": "2021-09-17", "close": 36.45, "volume": 14717.0}, {"date": "2021-09-20", "close": 35.56, "volume": 5541.0}, {"date": "2021-09-21", "close": 35.64, "volume": 3890.0}, {"date": "2021-09-22", "close": 35.8, "volume": 4395.0}, {"date": "2021-09-23", "close": 36.05, "volume": 11460.0}, {"date": "2021-09-24", "close": 36.33, "volume": 5810.0}, {"date": "2021-09-27", "close": 36.58, "volume": 3473.0}, {"date": "2021-09-28", "close": 36.54, "volume": 4947.0}, {"date": "2021-09-29", "close": 36.55, "volume": 7737.0}, {"date": "2021-09-30", "close": 36.31, "volume": 4839.0}, {"date": "2021-10-01", "close": 36.05, "volume": 11556.0}, {"date": "2021-10-04", "close": 36.04, "volume": 3443.0}, {"date": "2021-10-05", "close": 36.89, "volume": 5352.0}, {"date": "2021-10-06", "close": 36.77, "volume": 5842.0}, {"date": "2021-10-07", "close": 36.57, "volume": 2698.0}, {"date": "2021-10-08", "close": 36.645, "volume": 5143.0}, {"date": "2021-10-11", "close": 36.33, "volume": 2653.0}, {"date": "2021-10-12", "close": 35.82, "volume": 7506.0}, {"date": "2021-10-13", "close": 36.17, "volume": 5927.0}, {"date": "2021-10-14", "close": 36.13, "volume": 13202.0}, {"date": "2021-10-15", "close": 36.05, "volume": 4165.0}, {"date": "2021-10-18", "close": 35.83, "volume": 12154.0}, {"date": "2021-10-19", "close": 36.16, "volume": 10696.0}, {"date": "2021-10-20", "close": 36.74, "volume": 3914.0}, {"date": "2021-10-21", "close": 36.57, "volume": 1383.0}, {"date": "2021-10-22", "close": 36.53, "volume": 558.0}, {"date": "2021-10-25", "close": 36.81, "volume": 3163.0}, {"date": "2021-10-26", "close": 37.26, "volume": 5428.0}, {"date": "2021-10-27", "close": 37.18, "volume": 10621.0}, {"date": "2021-10-28", "close": 37.5, "volume": 2981.0}, {"date": "2021-10-29", "close": 37.25, "volume": 4545.0}, {"date": "2021-11-01", "close": 36.66, "volume": 6827.0}, {"date": "2021-11-02", "close": 37.39, "volume": 3033.0}, {"date": "2021-11-03", "close": 37.5, "volume": 5192.0}, {"date": "2021-11-04", "close": 38.17, "volume": 32653.0}, {"date": "2021-11-05", "close": 38.96, "volume": 14599.0}, {"date": "2021-11-08", "close": 38.65, "volume": 3009.0}, {"date": "2021-11-09", "close": 38.73, "volume": 4722.0}, {"date": "2021-11-10", "close": 38.99, "volume": 860.0}, {"date": "2021-11-11", "close": 38.6, "volume": 6586.0}, {"date": "2021-11-12", "close": 38.355, "volume": 10549.0}, {"date": "2021-11-15", "close": 38.4, "volume": 19672.0}, {"date": "2021-11-16", "close": 38.7, "volume": 8984.0}, {"date": "2021-11-17", "close": 38.46, "volume": 5047.0}, {"date": "2021-11-18", "close": 38.87, "volume": 2626.0}, {"date": "2021-11-19", "close": 37.98, "volume": 5211.0}, {"date": "2021-11-22", "close": 37.7, "volume": 7332.0}, {"date": "2021-11-23", "close": 37.61, "volume": 8057.0}, {"date": "2021-11-24", "close": 37.76, "volume": 2205.0}, {"date": "2021-11-26", "close": 37.24, "volume": 993.0}, {"date": "2021-11-29", "close": 36.96, "volume": 2992.0}, {"date": "2021-11-30", "close": 36.69, "volume": 2200.0}, {"date": "2021-12-01", "close": 36.7, "volume": 5101.0}, {"date": "2021-12-02", "close": 36.98, "volume": 7341.0}, {"date": "2021-12-03", "close": 36.51, "volume": 1119.0}, {"date": "2021-12-06", "close": 37.3832, "volume": 1332.0}, {"date": "2021-12-07", "close": 36.33, "volume": 6816.0}, {"date": "2021-12-08", "close": 36.8, "volume": 3815.0}, {"date": "2021-12-09", "close": 36.28, "volume": 2418.0}, {"date": "2021-12-10", "close": 36.49, "volume": 4610.0}, {"date": "2021-12-13", "close": 37.41, "volume": 7806.0}, {"date": "2021-12-14", "close": 36.29, "volume": 10661.0}, {"date": "2021-12-15", "close": 35.85, "volume": 5000.0}, {"date": "2021-12-16", "close": 35.84, "volume": 8999.0}, {"date": "2021-12-17", "close": 35.53, "volume": 8363.0}, {"date": "2021-12-20", "close": 35.25, "volume": 11439.0}, {"date": "2021-12-21", "close": 35.67, "volume": 16562.0}, {"date": "2021-12-22", "close": 35.6, "volume": 8326.0}, {"date": "2021-12-23", "close": 35.58, "volume": 3605.0}, {"date": "2021-12-27", "close": 36.0, "volume": 4908.0}, {"date": "2021-12-28", "close": 36.3435, "volume": 2604.0}, {"date": "2021-12-29", "close": 35.7763, "volume": 7840.0}, {"date": "2021-12-30", "close": 35.85, "volume": 2254.0}, {"date": "2021-12-31", "close": 35.84, "volume": 658.0}, {"date": "2022-01-03", "close": 35.67, "volume": 4195.0}, {"date": "2022-01-04", "close": 36.05, "volume": 8306.0}, {"date": "2022-01-05", "close": 36.05, "volume": 6976.0}, {"date": "2022-01-06", "close": 36.9, "volume": 19028.0}, {"date": "2022-01-07", "close": 36.74, "volume": 6302.0}, {"date": "2022-01-10", "close": 36.42, "volume": 3073.0}, {"date": "2022-01-11", "close": 36.64, "volume": 2288.0}, {"date": "2022-01-12", "close": 36.66, "volume": 2272.0}, {"date": "2022-01-13", "close": 36.05, "volume": 1396.0}, {"date": "2022-01-14", "close": 36.25, "volume": 246.0}, {"date": "2022-01-18", "close": 36.93, "volume": 609.0}, {"date": "2022-01-19", "close": 36.1, "volume": 4773.0}, {"date": "2022-01-20", "close": 36.08, "volume": 10030.0}, {"date": "2022-01-21", "close": 35.835, "volume": 10817.0}, {"date": "2022-01-24", "close": 35.8544, "volume": 3129.0}, {"date": "2022-01-25", "close": 35.4, "volume": 8922.0}, {"date": "2022-01-26", "close": 35.75, "volume": 6322.0}, {"date": "2022-01-27", "close": 35.83, "volume": 7528.0}, {"date": "2022-01-28", "close": 36.18, "volume": 7043.0}, {"date": "2022-01-31", "close": 35.94, "volume": 20042.0}, {"date": "2022-02-01", "close": 36.61, "volume": 31502.0}, {"date": "2022-02-02", "close": 36.21, "volume": 9892.0}, {"date": "2022-02-03", "close": 36.5, "volume": 27425.0}, {"date": "2022-02-04", "close": 36.69, "volume": 17013.0}, {"date": "2022-02-07", "close": 36.69, "volume": 9966.0}, {"date": "2022-02-08", "close": 36.7, "volume": 14815.0}, {"date": "2022-02-09", "close": 37.14, "volume": 17329.0}, {"date": "2022-02-10", "close": 36.76, "volume": 16758.0}, {"date": "2022-02-11", "close": 36.55, "volume": 9869.0}, {"date": "2022-02-14", "close": 36.9, "volume": 10860.0}, {"date": "2022-02-15", "close": 36.65, "volume": 17851.0}, {"date": "2022-02-16", "close": 36.8, "volume": 12467.0}, {"date": "2022-02-17", "close": 36.6753, "volume": 9445.0}, {"date": "2022-02-18", "close": 36.46, "volume": 24311.0}, {"date": "2022-02-22", "close": 37.06, "volume": 14832.0}, {"date": "2022-02-23", "close": 37.02, "volume": 19565.0}, {"date": "2022-02-24", "close": 37.04, "volume": 11749.0}, {"date": "2022-02-25", "close": 37.22, "volume": 8711.0}, {"date": "2022-02-28", "close": 37.17, "volume": 3946.0}, {"date": "2022-03-01", "close": 36.68, "volume": 12775.0}, {"date": "2022-03-02", "close": 37.09, "volume": 8452.0}, {"date": "2022-03-03", "close": 37.46, "volume": 8750.0}, {"date": "2022-03-04", "close": 37.68, "volume": 14597.0}, {"date": "2022-03-07", "close": 37.05, "volume": 15142.0}, {"date": "2022-03-08", "close": 36.55, "volume": 11326.0}, {"date": "2022-03-09", "close": 37.2915, "volume": 4779.0}, {"date": "2022-03-10", "close": 37.0, "volume": 2327.0}, {"date": "2022-03-11", "close": 36.91, "volume": 4737.0}, {"date": "2022-03-14", "close": 36.7, "volume": 4125.0}, {"date": "2022-03-15", "close": 36.61, "volume": 3478.0}, {"date": "2022-03-16", "close": 36.21, "volume": 4353.0}, {"date": "2022-03-17", "close": 36.2, "volume": 1661.0}, {"date": "2022-03-18", "close": 36.12, "volume": 12008.0}, {"date": "2022-03-21", "close": 36.13, "volume": 4510.0}, {"date": "2022-03-22", "close": 36.14, "volume": 944.0}, {"date": "2022-03-23", "close": 36.09, "volume": 1928.0}, {"date": "2022-03-24", "close": 36.4, "volume": 2024.0}, {"date": "2022-03-25", "close": 36.26, "volume": 2812.0}, {"date": "2022-03-28", "close": 35.96, "volume": 982.0}, {"date": "2022-03-29", "close": 35.96, "volume": 1469.0}, {"date": "2022-03-30", "close": 36.14, "volume": 10553.0}, {"date": "2022-03-31", "close": 37.2, "volume": 6209.0}, {"date": "2022-04-01", "close": 37.0, "volume": 5175.0}, {"date": "2022-04-04", "close": 37.27, "volume": 19714.0}, {"date": "2022-04-05", "close": 36.3, "volume": 7163.0}, {"date": "2022-04-06", "close": 36.6, "volume": 4593.0}, {"date": "2022-04-07", "close": 36.28, "volume": 2037.0}, {"date": "2022-04-08", "close": 35.75, "volume": 2250.0}, {"date": "2022-04-11", "close": 34.75, "volume": 16278.0}, {"date": "2022-04-12", "close": 34.57, "volume": 6446.0}, {"date": "2022-04-13", "close": 34.935, "volume": 5908.0}, {"date": "2022-04-14", "close": 35.0, "volume": 27720.0}, {"date": "2022-04-18", "close": 35.55, "volume": 15181.0}, {"date": "2022-04-19", "close": 35.17, "volume": 9790.0}, {"date": "2022-04-20", "close": 35.64, "volume": 1698.0}, {"date": "2022-04-21", "close": 35.2, "volume": 17514.0}, {"date": "2022-04-22", "close": 35.22, "volume": 926.0}, {"date": "2022-04-25", "close": 35.25, "volume": 3847.0}, {"date": "2022-04-26", "close": 34.49, "volume": 9301.0}, {"date": "2022-04-27", "close": 34.4, "volume": 3710.0}, {"date": "2022-04-28", "close": 34.72, "volume": 5296.0}, {"date": "2022-04-29", "close": 34.9, "volume": 4366.0}, {"date": "2022-05-02", "close": 35.13, "volume": 7802.0}, {"date": "2022-05-03", "close": 34.8, "volume": 3349.0}, {"date": "2022-05-04", "close": 34.61, "volume": 1651.0}, {"date": "2022-05-05", "close": 34.0, "volume": 6027.0}, {"date": "2022-05-06", "close": 34.67, "volume": 5622.0}, {"date": "2022-05-09", "close": 34.25, "volume": 5206.0}, {"date": "2022-05-10", "close": 34.14, "volume": 9879.0}, {"date": "2022-05-11", "close": 33.53, "volume": 7071.0}, {"date": "2022-05-12", "close": 33.4472, "volume": 7887.0}, {"date": "2022-05-13", "close": 33.0, "volume": 6677.0}, {"date": "2022-05-16", "close": 32.78, "volume": 11264.0}, {"date": "2022-05-17", "close": 33.6, "volume": 2495.0}, {"date": "2022-05-18", "close": 33.87, "volume": 9681.0}, {"date": "2022-05-19", "close": 33.7, "volume": 7299.0}, {"date": "2022-05-20", "close": 33.15, "volume": 6611.0}, {"date": "2022-05-23", "close": 32.81, "volume": 9856.0}, {"date": "2022-05-24", "close": 31.87, "volume": 8112.0}, {"date": "2022-05-25", "close": 31.77, "volume": 5753.0}, {"date": "2022-05-26", "close": 32.28, "volume": 3157.0}, {"date": "2022-05-27", "close": 32.01, "volume": 10650.0}, {"date": "2022-05-31", "close": 32.15, "volume": 5594.0}, {"date": "2022-06-01", "close": 32.57, "volume": 9786.0}, {"date": "2022-06-02", "close": 32.36, "volume": 8307.0}, {"date": "2022-06-03", "close": 32.73, "volume": 4283.0}, {"date": "2022-06-06", "close": 33.54, "volume": 6404.0}, {"date": "2022-06-07", "close": 33.15, "volume": 4327.0}, {"date": "2022-06-08", "close": 33.1, "volume": 7095.0}, {"date": "2022-06-09", "close": 32.99, "volume": 2162.0}, {"date": "2022-06-10", "close": 32.34, "volume": 4169.0}, {"date": "2022-06-13", "close": 32.24, "volume": 6936.0}, {"date": "2022-06-14", "close": 32.05, "volume": 5563.0}, {"date": "2022-06-15", "close": 32.12, "volume": 7050.0}, {"date": "2022-06-16", "close": 32.1, "volume": 3386.0}, {"date": "2022-06-17", "close": 32.3, "volume": 7342.0}, {"date": "2022-06-21", "close": 32.15, "volume": 3204.0}, {"date": "2022-06-22", "close": 32.15, "volume": 3594.0}, {"date": "2022-06-23", "close": 32.15, "volume": 3634.0}, {"date": "2022-06-24", "close": 31.94, "volume": 7852.0}, {"date": "2022-06-27", "close": 31.94, "volume": 1584.0}, {"date": "2022-06-28", "close": 31.94, "volume": 6229.0}, {"date": "2022-06-29", "close": 31.43, "volume": 4035.0}, {"date": "2022-06-30", "close": 31.4, "volume": 2088.0}, {"date": "2022-07-01", "close": 32.29, "volume": 8476.0}, {"date": "2022-07-05", "close": 31.61, "volume": 5479.0}, {"date": "2022-07-06", "close": 31.4, "volume": 3338.0}, {"date": "2022-07-07", "close": 31.27, "volume": 2029.0}, {"date": "2022-07-08", "close": 31.49, "volume": 13059.0}, {"date": "2022-07-11", "close": 31.44, "volume": 8607.0}, {"date": "2022-07-12", "close": 31.27, "volume": 1038.0}, {"date": "2022-07-13", "close": 31.0625, "volume": 6080.0}, {"date": "2022-07-14", "close": 30.7225, "volume": 8482.0}, {"date": "2022-07-15", "close": 31.09, "volume": 5924.0}, {"date": "2022-07-18", "close": 30.92, "volume": 27082.0}, {"date": "2022-07-19", "close": 31.0, "volume": 1697.0}, {"date": "2022-07-20", "close": 31.28, "volume": 5146.0}, {"date": "2022-07-21", "close": 31.45, "volume": 4576.0}, {"date": "2022-07-22", "close": 31.79, "volume": 7914.0}, {"date": "2022-07-25", "close": 31.57, "volume": 1934.0}, {"date": "2022-07-26", "close": 31.465, "volume": 6118.0}, {"date": "2022-07-27", "close": 31.42, "volume": 2494.0}, {"date": "2022-07-28", "close": 31.54, "volume": 9814.0}, {"date": "2022-07-29", "close": 31.67, "volume": 4202.0}, {"date": "2022-08-01", "close": 31.7, "volume": 14380.0}, {"date": "2022-08-02", "close": 32.35, "volume": 16384.0}, {"date": "2022-08-03", "close": 33.18, "volume": 1965.0}, {"date": "2022-08-04", "close": 32.64, "volume": 1358.0}, {"date": "2022-08-05", "close": 32.56, "volume": 1163.0}, {"date": "2022-08-08", "close": 32.81, "volume": 5247.0}, {"date": "2022-08-09", "close": 33.25, "volume": 10181.0}, {"date": "2022-08-10", "close": 33.275, "volume": 790.0}, {"date": "2022-08-11", "close": 33.66, "volume": 4055.0}, {"date": "2022-08-12", "close": 33.66, "volume": 3671.0}, {"date": "2022-08-15", "close": 33.7, "volume": 3081.0}, {"date": "2022-08-16", "close": 33.75, "volume": 8238.0}, {"date": "2022-08-17", "close": 33.7, "volume": 3514.0}, {"date": "2022-08-18", "close": 33.65, "volume": 5119.0}, {"date": "2022-08-19", "close": 33.69, "volume": 2316.0}, {"date": "2022-08-22", "close": 33.35, "volume": 2924.0}, {"date": "2022-08-23", "close": 33.41, "volume": 4899.0}, {"date": "2022-08-24", "close": 33.69, "volume": 1319.0}, {"date": "2022-08-25", "close": 33.26, "volume": 3302.0}, {"date": "2022-08-26", "close": 33.52, "volume": 1767.0}, {"date": "2022-08-29", "close": 33.65, "volume": 5036.0}, {"date": "2022-08-30", "close": 33.65, "volume": 18483.0}, {"date": "2022-08-31", "close": 33.65, "volume": 8555.0}, {"date": "2022-09-01", "close": 33.66, "volume": 5571.0}, {"date": "2022-09-02", "close": 33.66, "volume": 2914.0}, {"date": "2022-09-06", "close": 33.66, "volume": 4684.0}, {"date": "2022-09-07", "close": 34.0, "volume": 7028.0}, {"date": "2022-09-08", "close": 34.465, "volume": 5765.0}, {"date": "2022-09-09", "close": 34.02, "volume": 6179.0}, {"date": "2022-09-12", "close": 33.82, "volume": 6815.0}, {"date": "2022-09-13", "close": 33.88, "volume": 7904.0}, {"date": "2022-09-14", "close": 33.92, "volume": 8615.0}, {"date": "2022-09-15", "close": 33.65, "volume": 8858.0}, {"date": "2022-09-16", "close": 34.2, "volume": 12944.0}, {"date": "2022-09-19", "close": 33.7, "volume": 6713.0}, {"date": "2022-09-20", "close": 33.6, "volume": 8571.0}, {"date": "2022-09-21", "close": 33.98, "volume": 5904.0}, {"date": "2022-09-22", "close": 33.76, "volume": 6000.0}, {"date": "2022-09-23", "close": 33.75, "volume": 5385.0}, {"date": "2022-09-26", "close": 33.31, "volume": 6818.0}, {"date": "2022-09-27", "close": 33.5, "volume": 6602.0}, {"date": "2022-09-28", "close": 33.61, "volume": 1947.0}, {"date": "2022-09-29", "close": 33.57, "volume": 5372.0}, {"date": "2022-09-30", "close": 33.76, "volume": 2247.0}, {"date": "2022-10-03", "close": 33.76, "volume": 12261.0}, {"date": "2022-10-04", "close": 33.82, "volume": 2742.0}, {"date": "2022-10-05", "close": 33.99, "volume": 2669.0}, {"date": "2022-10-06", "close": 33.7, "volume": 18764.0}, {"date": "2022-10-07", "close": 33.56, "volume": 631.0}, {"date": "2022-10-10", "close": 33.575, "volume": 2390.0}, {"date": "2022-10-11", "close": 33.78, "volume": 2170.0}, {"date": "2022-10-12", "close": 33.97, "volume": 4694.0}, {"date": "2022-10-13", "close": 34.33, "volume": 2218.0}, {"date": "2022-10-14", "close": 34.5, "volume": 7297.0}, {"date": "2022-10-17", "close": 34.74, "volume": 2432.0}, {"date": "2022-10-18", "close": 35.24, "volume": 2882.0}, {"date": "2022-10-19", "close": 34.9, "volume": 4303.0}, {"date": "2022-10-20", "close": 34.84, "volume": 1587.0}, {"date": "2022-10-21", "close": 34.84, "volume": null}, {"date": "2022-10-24", "close": 35.11, "volume": 3097.0}, {"date": "2022-10-25", "close": 35.99, "volume": 4322.0}, {"date": "2022-10-26", "close": 36.05, "volume": 6713.0}, {"date": "2022-10-27", "close": 36.65, "volume": 9584.0}, {"date": "2022-10-28", "close": 36.7, "volume": 8937.0}, {"date": "2022-10-31", "close": 36.65, "volume": 5558.0}, {"date": "2022-11-01", "close": 36.43, "volume": 4725.0}, {"date": "2022-11-02", "close": 36.25, "volume": 6458.0}, {"date": "2022-11-03", "close": 36.65, "volume": 11770.0}, {"date": "2022-11-04", "close": 36.6, "volume": 3081.0}, {"date": "2022-11-07", "close": 37.12, "volume": 7667.0}, {"date": "2022-11-08", "close": 37.17, "volume": 11490.0}, {"date": "2022-11-09", "close": 37.6, "volume": 16557.0}, {"date": "2022-11-10", "close": 37.75, "volume": 13450.0}, {"date": "2022-11-11", "close": 37.7, "volume": 3241.0}, {"date": "2022-11-14", "close": 38.4, "volume": 102703.0}, {"date": "2022-11-15", "close": 38.58, "volume": 57844.0}, {"date": "2022-11-16", "close": 38.82, "volume": 51452.0}, {"date": "2022-11-17", "close": 39.0, "volume": 21839.0}, {"date": "2022-11-18", "close": 38.71, "volume": 21606.0}, {"date": "2022-11-21", "close": 38.74, "volume": 15649.0}, {"date": "2022-11-22", "close": 39.86, "volume": 12476.0}, {"date": "2022-11-23", "close": 39.49, "volume": 16943.0}, {"date": "2022-11-25", "close": 38.99, "volume": 2318.0}, {"date": "2022-11-28", "close": 38.8, "volume": 9839.0}, {"date": "2022-11-29", "close": 39.07, "volume": 10977.0}, {"date": "2022-11-30", "close": 39.3, "volume": 12923.0}, {"date": "2022-12-01", "close": 39.3, "volume": 9804.0}, {"date": "2022-12-02", "close": 39.64, "volume": 10223.0}, {"date": "2022-12-05", "close": 38.29, "volume": 8320.0}, {"date": "2022-12-06", "close": 38.76, "volume": 10766.0}, {"date": "2022-12-07", "close": 39.33, "volume": 17686.0}, {"date": "2022-12-08", "close": 39.37, "volume": 30439.0}, {"date": "2022-12-09", "close": 39.4, "volume": 6173.0}, {"date": "2022-12-12", "close": 39.55, "volume": 12344.0}, {"date": "2022-12-13", "close": 38.89, "volume": 33186.0}, {"date": "2022-12-14", "close": 39.4, "volume": 19950.0}, {"date": "2022-12-15", "close": 39.5, "volume": 10013.0}, {"date": "2022-12-16", "close": 39.52, "volume": 8752.0}, {"date": "2022-12-19", "close": 40.0, "volume": 8450.0}, {"date": "2022-12-20", "close": 39.85, "volume": 17580.0}, {"date": "2022-12-21", "close": 40.03, "volume": 17102.0}, {"date": "2022-12-22", "close": 39.9, "volume": 8305.0}, {"date": "2022-12-23", "close": 39.84, "volume": 1325.0}, {"date": "2022-12-27", "close": 40.01, "volume": 4433.0}, {"date": "2022-12-28", "close": 40.0, "volume": 2498.0}, {"date": "2022-12-29", "close": 39.99, "volume": 9274.0}, {"date": "2022-12-30", "close": 40.3, "volume": 8204.0}, {"date": "2023-01-03", "close": 40.0, "volume": 8471.0}, {"date": "2023-01-04", "close": 40.09, "volume": 5545.0}, {"date": "2023-01-05", "close": 39.57, "volume": 4427.0}, {"date": "2023-01-06", "close": 40.65, "volume": 4777.0}, {"date": "2023-01-09", "close": 40.33, "volume": 3604.0}, {"date": "2023-01-10", "close": 40.91, "volume": 4367.0}, {"date": "2023-01-11", "close": 40.51, "volume": 8310.0}, {"date": "2023-01-12", "close": 41.0, "volume": 4162.0}, {"date": "2023-01-13", "close": 41.0, "volume": 5132.0}, {"date": "2023-01-17", "close": 41.3, "volume": 11585.0}, {"date": "2023-01-18", "close": 41.57, "volume": 9858.0}, {"date": "2023-01-19", "close": 42.04, "volume": 13792.0}, {"date": "2023-01-20", "close": 41.26, "volume": 15065.0}, {"date": "2023-01-23", "close": 39.39, "volume": 20228.0}, {"date": "2023-01-24", "close": 39.13, "volume": 7957.0}, {"date": "2023-01-25", "close": 39.69, "volume": 13468.0}, {"date": "2023-01-26", "close": 39.4, "volume": 2668.0}, {"date": "2023-01-27", "close": 39.98, "volume": 5544.0}, {"date": "2023-01-30", "close": 40.7, "volume": 7203.0}, {"date": "2023-01-31", "close": 40.56, "volume": 3806.0}, {"date": "2023-02-01", "close": 40.11, "volume": 13163.0}, {"date": "2023-02-02", "close": 40.4, "volume": 6456.0}, {"date": "2023-02-03", "close": 40.43, "volume": 12888.0}, {"date": "2023-02-06", "close": 40.42, "volume": 7080.0}, {"date": "2023-02-07", "close": 42.24, "volume": 19037.0}, {"date": "2023-02-08", "close": 42.8, "volume": 17710.0}, {"date": "2023-02-09", "close": 42.82, "volume": 3810.0}, {"date": "2023-02-10", "close": 42.7, "volume": 11243.0}, {"date": "2023-02-13", "close": 43.2, "volume": 11393.0}, {"date": "2023-02-14", "close": 43.15, "volume": 16731.0}, {"date": "2023-02-15", "close": 42.32, "volume": 14352.0}, {"date": "2023-02-16", "close": 41.89, "volume": 5649.0}, {"date": "2023-02-17", "close": 42.15, "volume": 4216.0}, {"date": "2023-02-21", "close": 41.99, "volume": 5379.0}, {"date": "2023-02-22", "close": 42.05, "volume": 14076.0}, {"date": "2023-02-23", "close": 41.75, "volume": 6279.0}, {"date": "2023-02-24", "close": 41.3, "volume": 2795.0}, {"date": "2023-02-27", "close": 41.89, "volume": 8556.0}, {"date": "2023-02-28", "close": 41.83, "volume": 4095.0}, {"date": "2023-03-01", "close": 41.7, "volume": 8696.0}, {"date": "2023-03-02", "close": 41.49, "volume": 5809.0}, {"date": "2023-03-03", "close": 41.55, "volume": 12675.0}, {"date": "2023-03-06", "close": 41.7, "volume": 9585.0}, {"date": "2023-03-07", "close": 40.905, "volume": 5572.0}, {"date": "2023-03-08", "close": 40.84, "volume": 8340.0}, {"date": "2023-03-09", "close": 40.3, "volume": 9962.0}, {"date": "2023-03-10", "close": 41.2, "volume": 20851.0}, {"date": "2023-03-13", "close": 38.82, "volume": 15528.0}, {"date": "2023-03-14", "close": 38.5, "volume": 11368.0}, {"date": "2023-03-15", "close": 36.25, "volume": 12644.0}, {"date": "2023-03-16", "close": 36.33, "volume": 36596.0}, {"date": "2023-03-17", "close": 35.21, "volume": 18867.0}, {"date": "2023-03-20", "close": 34.2, "volume": 18927.0}, {"date": "2023-03-21", "close": 35.64, "volume": 13232.0}, {"date": "2023-03-22", "close": 34.01, "volume": 10481.0}, {"date": "2023-03-23", "close": 33.75, "volume": 11619.0}, {"date": "2023-03-24", "close": 34.44, "volume": 19465.0}, {"date": "2023-03-27", "close": 34.17, "volume": 19185.0}, {"date": "2023-03-28", "close": 33.5, "volume": 6467.0}, {"date": "2023-03-29", "close": 33.43, "volume": 10751.0}, {"date": "2023-03-30", "close": 32.53, "volume": 12714.0}, {"date": "2023-03-31", "close": 31.46, "volume": 29978.0}, {"date": "2023-04-03", "close": 31.91, "volume": 46138.0}, {"date": "2023-04-04", "close": 31.78, "volume": 52174.0}, {"date": "2023-04-05", "close": 31.67, "volume": 20307.0}, {"date": "2023-04-06", "close": 31.96, "volume": 5682.0}, {"date": "2023-04-10", "close": 31.65, "volume": 17834.0}, {"date": "2023-04-11", "close": 31.84, "volume": 19381.0}, {"date": "2023-04-12", "close": 32.4, "volume": 19123.0}, {"date": "2023-04-13", "close": 32.42, "volume": 15612.0}, {"date": "2023-04-14", "close": 32.65, "volume": 12054.0}, {"date": "2023-04-17", "close": 32.55, "volume": 12351.0}, {"date": "2023-04-18", "close": 32.39, "volume": 12057.0}, {"date": "2023-04-19", "close": 32.32, "volume": 16288.0}, {"date": "2023-04-20", "close": 32.55, "volume": 9090.0}, {"date": "2023-04-21", "close": 32.42, "volume": 10304.0}, {"date": "2023-04-24", "close": 31.38, "volume": 20108.0}, {"date": "2023-04-25", "close": 30.25, "volume": 9959.0}, {"date": "2023-04-26", "close": 29.46, "volume": 18407.0}, {"date": "2023-04-27", "close": 30.84, "volume": 11578.0}, {"date": "2023-04-28", "close": 30.21, "volume": 12278.0}, {"date": "2023-05-01", "close": 29.98, "volume": 9857.0}, {"date": "2023-05-02", "close": 27.74, "volume": 19166.0}, {"date": "2023-05-03", "close": 28.41, "volume": 20284.0}, {"date": "2023-05-04", "close": 27.0, "volume": 21470.0}, {"date": "2023-05-05", "close": 27.4, "volume": 11020.0}, {"date": "2023-05-08", "close": 27.24, "volume": 8431.0}, {"date": "2023-05-09", "close": 27.9, "volume": 13687.0}, {"date": "2023-05-10", "close": 27.96, "volume": 3281.0}, {"date": "2023-05-11", "close": 27.89, "volume": 7423.0}, {"date": "2023-05-12", "close": 27.91, "volume": 4594.0}, {"date": "2023-05-15", "close": 28.01, "volume": 8781.0}, {"date": "2023-05-16", "close": 28.35, "volume": 5980.0}, {"date": "2023-05-17", "close": 29.23, "volume": 9715.0}, {"date": "2023-05-18", "close": 28.625, "volume": 17569.0}, {"date": "2023-05-19", "close": 27.355, "volume": 10995.0}, {"date": "2023-05-22", "close": 27.19, "volume": 9710.0}, {"date": "2023-05-23", "close": 27.1, "volume": 10836.0}, {"date": "2023-05-24", "close": 26.9, "volume": 4631.0}, {"date": "2023-05-25", "close": 26.79, "volume": 6919.0}, {"date": "2023-05-26", "close": 26.72, "volume": 6934.0}, {"date": "2023-05-30", "close": 26.61, "volume": 8809.0}, {"date": "2023-05-31", "close": 27.17, "volume": 5741.0}, {"date": "2023-06-01", "close": 27.37, "volume": 23388.0}, {"date": "2023-06-02", "close": 28.675, "volume": 10522.0}, {"date": "2023-06-05", "close": 27.66, "volume": 8562.0}, {"date": "2023-06-06", "close": 29.11, "volume": 13382.0}, {"date": "2023-06-07", "close": 30.4, "volume": 11717.0}, {"date": "2023-06-08", "close": 30.3, "volume": 16871.0}, {"date": "2023-06-09", "close": 30.06, "volume": 9099.0}, {"date": "2023-06-12", "close": 29.785, "volume": 10221.0}, {"date": "2023-06-13", "close": 29.83, "volume": 10480.0}, {"date": "2023-06-14", "close": 30.7, "volume": 22092.0}, {"date": "2023-06-15", "close": 30.67, "volume": 13666.0}, {"date": "2023-06-16", "close": 30.43, "volume": 16721.0}, {"date": "2023-06-20", "close": 31.48, "volume": 23308.0}, {"date": "2023-06-21", "close": 33.7, "volume": 27444.0}, {"date": "2023-06-22", "close": 33.27, "volume": 44130.0}, {"date": "2023-06-23", "close": 31.76, "volume": 646608.0}, {"date": "2023-06-26", "close": 32.2, "volume": 28226.0}, {"date": "2023-06-27", "close": 29.98, "volume": 31427.0}, {"date": "2023-06-28", "close": 29.27, "volume": 16337.0}, {"date": "2023-06-29", "close": 29.85, "volume": 9307.0}, {"date": "2023-06-30", "close": 29.19, "volume": 8653.0}, {"date": "2023-07-03", "close": 29.03, "volume": 8672.0}, {"date": "2023-07-05", "close": 29.05, "volume": 31317.0}, {"date": "2023-07-06", "close": 29.25, "volume": 16083.0}, {"date": "2023-07-07", "close": 29.4, "volume": 32816.0}, {"date": "2023-07-10", "close": 29.16, "volume": 17035.0}, {"date": "2023-07-11", "close": 28.78, "volume": 12340.0}, {"date": "2023-07-12", "close": 28.7, "volume": 9268.0}, {"date": "2023-07-13", "close": 28.97, "volume": 4775.0}, {"date": "2023-07-14", "close": 29.02, "volume": 6505.0}, {"date": "2023-07-17", "close": 30.04, "volume": 13683.0}, {"date": "2023-07-18", "close": 31.39, "volume": 14065.0}, {"date": "2023-07-19", "close": 31.97, "volume": 10823.0}, {"date": "2023-07-20", "close": 32.34, "volume": 11346.0}, {"date": "2023-07-21", "close": 30.5, "volume": 25656.0}, {"date": "2023-07-24", "close": 29.73, "volume": 20281.0}, {"date": "2023-07-25", "close": 29.76, "volume": 11077.0}, {"date": "2023-07-26", "close": 30.04, "volume": 29735.0}, {"date": "2023-07-27", "close": 29.82, "volume": 14131.0}, {"date": "2023-07-28", "close": 29.82, "volume": 8174.0}, {"date": "2023-07-31", "close": 29.77, "volume": 12880.0}, {"date": "2023-08-01", "close": 29.57, "volume": 15193.0}, {"date": "2023-08-02", "close": 29.31, "volume": 55729.0}, {"date": "2023-08-03", "close": 29.83, "volume": 38727.0}, {"date": "2023-08-04", "close": 29.66, "volume": 6828.0}, {"date": "2023-08-07", "close": 29.8, "volume": 8969.0}, {"date": "2023-08-08", "close": 29.71, "volume": 6015.0}, {"date": "2023-08-09", "close": 29.18, "volume": 17734.0}, {"date": "2023-08-10", "close": 28.46, "volume": 16386.0}, {"date": "2023-08-11", "close": 28.6, "volume": 14789.0}, {"date": "2023-08-14", "close": 28.32, "volume": 11339.0}, {"date": "2023-08-15", "close": 27.51, "volume": 9158.0}, {"date": "2023-08-16", "close": 27.45, "volume": 13211.0}, {"date": "2023-08-17", "close": 27.41, "volume": 10585.0}, {"date": "2023-08-18", "close": 26.84, "volume": 13277.0}, {"date": "2023-08-21", "close": 26.67, "volume": 7640.0}, {"date": "2023-08-22", "close": 25.76, "volume": 18328.0}, {"date": "2023-08-23", "close": 25.8, "volume": 16339.0}, {"date": "2023-08-24", "close": 25.45, "volume": 19140.0}, {"date": "2023-08-25", "close": 26.07, "volume": 19779.0}, {"date": "2023-08-28", "close": 26.45, "volume": 12166.0}, {"date": "2023-08-29", "close": 26.36, "volume": 12589.0}, {"date": "2023-08-30", "close": 27.09, "volume": 28675.0}, {"date": "2023-08-31", "close": 26.32, "volume": 6690.0}, {"date": "2023-09-01", "close": 26.35, "volume": 13858.0}, {"date": "2023-09-05", "close": 26.45, "volume": 6713.0}, {"date": "2023-09-06", "close": 25.23, "volume": 10237.0}, {"date": "2023-09-07", "close": 25.02, "volume": 46379.0}, {"date": "2023-09-08", "close": 25.48, "volume": 9680.0}, {"date": "2023-09-11", "close": 25.19, "volume": 6186.0}, {"date": "2023-09-12", "close": 25.78, "volume": 12534.0}, {"date": "2023-09-13", "close": 25.53, "volume": 6542.0}, {"date": "2023-09-14", "close": 25.96, "volume": 6387.0}, {"date": "2023-09-15", "close": 27.21, "volume": 51261.0}, {"date": "2023-09-18", "close": 26.9, "volume": 17638.0}, {"date": "2023-09-19", "close": 26.47, "volume": 6801.0}, {"date": "2023-09-20", "close": 26.2, "volume": 6075.0}, {"date": "2023-09-21", "close": 25.85, "volume": 5585.0}, {"date": "2023-09-22", "close": 25.4, "volume": 5352.0}, {"date": "2023-09-25", "close": 25.2, "volume": 8070.0}, {"date": "2023-09-26", "close": 24.43, "volume": 35327.0}, {"date": "2023-09-27", "close": 24.55, "volume": 21847.0}, {"date": "2023-09-28", "close": 24.44, "volume": 12465.0}, {"date": "2023-09-29", "close": 25.04, "volume": 26770.0}, {"date": "2023-10-02", "close": 24.39, "volume": 14979.0}, {"date": "2023-10-03", "close": 23.77, "volume": 15491.0}, {"date": "2023-10-04", "close": 23.93, "volume": 18913.0}, {"date": "2023-10-05", "close": 24.11, "volume": 17163.0}, {"date": "2023-10-06", "close": 24.21, "volume": 13992.0}, {"date": "2023-10-09", "close": 24.22, "volume": 12080.0}, {"date": "2023-10-10", "close": 24.42, "volume": 13256.0}, {"date": "2023-10-11", "close": 24.315, "volume": 14892.0}, {"date": "2023-10-12", "close": 23.53, "volume": 20346.0}, {"date": "2023-10-13", "close": 23.19, "volume": 18019.0}, {"date": "2023-10-16", "close": 23.17, "volume": 17377.0}, {"date": "2023-10-17", "close": 23.31, "volume": 19249.0}, {"date": "2023-10-18", "close": 23.35, "volume": 15278.0}, {"date": "2023-10-19", "close": 23.05, "volume": 13060.0}, {"date": "2023-10-20", "close": 22.77, "volume": 21223.0}, {"date": "2023-10-23", "close": 22.72, "volume": 21925.0}, {"date": "2023-10-24", "close": 22.88, "volume": 6029.0}, {"date": "2023-10-25", "close": 22.94, "volume": 12228.0}, {"date": "2023-10-26", "close": 23.3, "volume": 3804.0}, {"date": "2023-10-27", "close": 23.62, "volume": 21605.0}, {"date": "2023-10-30", "close": 23.49, "volume": 8078.0}, {"date": "2023-10-31", "close": 23.5, "volume": 7898.0}, {"date": "2023-11-01", "close": 23.23, "volume": 11774.0}, {"date": "2023-11-02", "close": 24.08, "volume": 8796.0}, {"date": "2023-11-03", "close": 24.85, "volume": 18555.0}, {"date": "2023-11-06", "close": 24.73, "volume": 12864.0}, {"date": "2023-11-07", "close": 24.93, "volume": 6687.0}, {"date": "2023-11-08", "close": 25.05, "volume": 7856.0}, {"date": "2023-11-09", "close": 25.09, "volume": 8703.0}, {"date": "2023-11-10", "close": 25.48, "volume": 7213.0}, {"date": "2023-11-13", "close": 25.57, "volume": 7139.0}, {"date": "2023-11-14", "close": 27.9, "volume": 17642.0}, {"date": "2023-11-15", "close": 27.45, "volume": 18397.0}, {"date": "2023-11-16", "close": 27.43, "volume": 8330.0}, {"date": "2023-11-17", "close": 27.43, "volume": 15405.0}, {"date": "2023-11-20", "close": 27.09, "volume": 10377.0}, {"date": "2023-11-21", "close": 26.63, "volume": 13746.0}, {"date": "2023-11-22", "close": 26.83, "volume": 6190.0}, {"date": "2023-11-24", "close": 26.79, "volume": 4993.0}, {"date": "2023-11-27", "close": 26.6, "volume": 9818.0}, {"date": "2023-11-28", "close": 26.01, "volume": 21595.0}, {"date": "2023-11-29", "close": 26.21, "volume": 5937.0}, {"date": "2023-11-30", "close": 27.04, "volume": 8729.0}, {"date": "2023-12-01", "close": 27.63, "volume": 17961.0}, {"date": "2023-12-04", "close": 27.72, "volume": 11537.0}, {"date": "2023-12-05", "close": 27.25, "volume": 9448.0}, {"date": "2023-12-06", "close": 27.35, "volume": 52095.0}, {"date": "2023-12-07", "close": 28.48, "volume": 14279.0}, {"date": "2023-12-08", "close": 28.9, "volume": 11684.0}, {"date": "2023-12-11", "close": 29.21, "volume": 20233.0}, {"date": "2023-12-12", "close": 29.36, "volume": 15608.0}, {"date": "2023-12-13", "close": 30.76, "volume": 42154.0}, {"date": "2023-12-14", "close": 32.14, "volume": 30689.0}, {"date": "2023-12-15", "close": 36.52, "volume": 113019.0}, {"date": "2023-12-18", "close": 35.08, "volume": 40375.0}, {"date": "2023-12-19", "close": 34.81, "volume": 17429.0}, {"date": "2023-12-20", "close": 34.0, "volume": 23866.0}, {"date": "2023-12-21", "close": 33.64, "volume": 14333.0}, {"date": "2023-12-22", "close": 33.7, "volume": 19779.0}, {"date": "2023-12-26", "close": 33.6, "volume": 41067.0}, {"date": "2023-12-27", "close": 33.57, "volume": 21743.0}, {"date": "2023-12-28", "close": 33.27, "volume": 6032.0}, {"date": "2023-12-29", "close": 32.35, "volume": 5829.0}, {"date": "2024-01-02", "close": 33.15, "volume": 18378.0}, {"date": "2024-01-03", "close": 32.65, "volume": 15389.0}, {"date": "2024-01-04", "close": 32.7, "volume": 17615.0}, {"date": "2024-01-05", "close": 33.01, "volume": 36461.0}, {"date": "2024-01-08", "close": 32.82, "volume": 16664.0}, {"date": "2024-01-09", "close": 32.17, "volume": 16723.0}, {"date": "2024-01-10", "close": 31.45, "volume": 8886.0}, {"date": "2024-01-11", "close": 31.785, "volume": 11175.0}, {"date": "2024-01-12", "close": 31.62, "volume": 17654.0}, {"date": "2024-01-16", "close": 31.75, "volume": 13958.0}, {"date": "2024-01-17", "close": 32.72, "volume": 23806.0}, {"date": "2024-01-18", "close": 32.71, "volume": 12519.0}, {"date": "2024-01-19", "close": 32.38, "volume": 61160.0}, {"date": "2024-01-22", "close": 32.31, "volume": 27088.0}, {"date": "2024-01-23", "close": 32.22, "volume": 10303.0}, {"date": "2024-01-24", "close": 31.83, "volume": 6103.0}, {"date": "2024-01-25", "close": 31.88, "volume": 6275.0}, {"date": "2024-01-26", "close": 31.75, "volume": 14533.0}, {"date": "2024-01-29", "close": 33.75, "volume": 32006.0}, {"date": "2024-01-30", "close": 33.66, "volume": 5182.0}, {"date": "2024-01-31", "close": 32.26, "volume": 7948.0}, {"date": "2024-02-01", "close": 30.68, "volume": 13533.0}, {"date": "2024-02-02", "close": 31.01, "volume": 8492.0}, {"date": "2024-02-05", "close": 29.0, "volume": 28866.0}, {"date": "2024-02-06", "close": 29.44, "volume": 11163.0}, {"date": "2024-02-07", "close": 29.17, "volume": 9747.0}, {"date": "2024-02-08", "close": 29.27, "volume": 6274.0}, {"date": "2024-02-09", "close": 30.0, "volume": 4614.0}, {"date": "2024-02-12", "close": 32.51, "volume": 32096.0}, {"date": "2024-02-13", "close": 29.39, "volume": 13711.0}, {"date": "2024-02-14", "close": 31.13, "volume": 6046.0}, {"date": "2024-02-15", "close": 33.73, "volume": 7009.0}, {"date": "2024-02-16", "close": 32.7, "volume": 10384.0}, {"date": "2024-02-20", "close": 30.97, "volume": 30429.0}, {"date": "2024-02-21", "close": 30.82, "volume": 5113.0}, {"date": "2024-02-22", "close": 31.38, "volume": 6811.0}, {"date": "2024-02-23", "close": 31.57, "volume": 4668.0}, {"date": "2024-02-26", "close": 31.21, "volume": 4964.0}, {"date": "2024-02-27", "close": 30.78, "volume": 6215.0}, {"date": "2024-02-28", "close": 30.55, "volume": 4429.0}, {"date": "2024-02-29", "close": 31.27, "volume": 5692.0}, {"date": "2024-03-01", "close": 31.01, "volume": 7237.0}, {"date": "2024-03-04", "close": 33.52, "volume": 29712.0}, {"date": "2024-03-05", "close": 34.24, "volume": 11058.0}, {"date": "2024-03-06", "close": 33.21, "volume": 5756.0}, {"date": "2024-03-07", "close": 33.49, "volume": 6760.0}, {"date": "2024-03-08", "close": 34.0, "volume": 4674.0}, {"date": "2024-03-11", "close": 33.19, "volume": 25643.0}, {"date": "2024-03-12", "close": 33.36, "volume": 7051.0}, {"date": "2024-03-13", "close": 33.78, "volume": 7605.0}, {"date": "2024-03-14", "close": 32.9, "volume": 7862.0}, {"date": "2024-03-15", "close": 33.22, "volume": 38299.0}, {"date": "2024-03-18", "close": 33.59, "volume": 6745.0}, {"date": "2024-03-19", "close": 33.41, "volume": 9908.0}, {"date": "2024-03-20", "close": 33.5, "volume": 10970.0}, {"date": "2024-03-21", "close": 34.11, "volume": 9900.0}, {"date": "2024-03-22", "close": 33.25, "volume": 6777.0}, {"date": "2024-03-25", "close": 33.05, "volume": 7297.0}, {"date": "2024-03-26", "close": 33.0, "volume": 6200.0}, {"date": "2024-03-27", "close": 33.6, "volume": 9814.0}, {"date": "2024-03-28", "close": 33.41, "volume": 9097.0}, {"date": "2024-04-01", "close": 34.6, "volume": 30592.0}, {"date": "2024-04-02", "close": 33.0, "volume": 9189.0}, {"date": "2024-04-03", "close": 32.31, "volume": 10515.0}, {"date": "2024-04-04", "close": 32.05, "volume": 5478.0}, {"date": "2024-04-05", "close": 31.3, "volume": 5542.0}, {"date": "2024-04-08", "close": 31.63, "volume": 4520.0}, {"date": "2024-04-09", "close": 31.15, "volume": 3857.0}, {"date": "2024-04-10", "close": 30.25, "volume": 10885.0}, {"date": "2024-04-11", "close": 30.6, "volume": 6480.0}, {"date": "2024-04-12", "close": 29.05, "volume": 7851.0}, {"date": "2024-04-15", "close": 28.22, "volume": 15933.0}, {"date": "2024-04-16", "close": 28.01, "volume": 9172.0}, {"date": "2024-04-17", "close": 28.9, "volume": 10829.0}, {"date": "2024-04-18", "close": 27.87, "volume": 10977.0}, {"date": "2024-04-19", "close": 28.68, "volume": 12923.0}, {"date": "2024-04-22", "close": 30.1, "volume": 5362.0}, {"date": "2024-04-23", "close": 29.92, "volume": 3938.0}, {"date": "2024-04-24", "close": 29.0, "volume": 7199.0}, {"date": "2024-04-25", "close": 27.9, "volume": 9959.0}, {"date": "2024-04-26", "close": 27.15, "volume": 11026.0}, {"date": "2024-04-29", "close": 27.16, "volume": 7001.0}, {"date": "2024-04-30", "close": 26.81, "volume": 5533.0}, {"date": "2024-05-01", "close": 27.93, "volume": 26139.0}, {"date": "2024-05-02", "close": 27.49, "volume": 12359.0}, {"date": "2024-05-03", "close": 27.57, "volume": 12695.0}, {"date": "2024-05-06", "close": 26.99, "volume": 74019.0}, {"date": "2024-05-07", "close": 28.1, "volume": 69375.0}, {"date": "2024-05-08", "close": 29.13, "volume": 18156.0}, {"date": "2024-05-09", "close": 30.32, "volume": 13820.0}, {"date": "2024-05-10", "close": 30.26, "volume": 41975.0}, {"date": "2024-05-13", "close": 30.24, "volume": 6116.0}, {"date": "2024-05-14", "close": 30.88, "volume": 16874.0}, {"date": "2024-05-15", "close": 32.0, "volume": 6920.0}, {"date": "2024-05-16", "close": 31.77, "volume": 7834.0}, {"date": "2024-05-17", "close": 31.79, "volume": 5937.0}, {"date": "2024-05-20", "close": 30.32, "volume": 6814.0}, {"date": "2024-05-21", "close": 31.11, "volume": 18385.0}, {"date": "2024-05-22", "close": 31.05, "volume": 23763.0}, {"date": "2024-05-23", "close": 29.8, "volume": 19841.0}, {"date": "2024-05-24", "close": 30.6, "volume": 33935.0}, {"date": "2024-05-28", "close": 29.86, "volume": 36716.0}, {"date": "2024-05-29", "close": 29.0, "volume": 37379.0}, {"date": "2024-05-30", "close": 29.7, "volume": 31253.0}, {"date": "2024-05-31", "close": 30.76, "volume": 8426.0}, {"date": "2024-06-03", "close": 29.59, "volume": 19077.0}, {"date": "2024-06-04", "close": 28.74, "volume": 21309.0}, {"date": "2024-06-05", "close": 29.99, "volume": 23238.0}, {"date": "2024-06-06", "close": 29.28, "volume": 7440.0}, {"date": "2024-06-07", "close": 29.21, "volume": 4881.0}, {"date": "2024-06-10", "close": 29.31, "volume": 3910.0}, {"date": "2024-06-11", "close": 29.21, "volume": 7296.0}, {"date": "2024-06-12", "close": 30.0, "volume": 12578.0}, {"date": "2024-06-13", "close": 29.76, "volume": 6809.0}, {"date": "2024-06-14", "close": 29.81, "volume": 9579.0}, {"date": "2024-06-17", "close": 29.98, "volume": 3709.0}, {"date": "2024-06-18", "close": 28.67, "volume": 12943.0}, {"date": "2024-06-20", "close": 28.9, "volume": 30651.0}, {"date": "2024-06-21", "close": 28.5, "volume": 20907.0}, {"date": "2024-06-24", "close": 28.67, "volume": 4101.0}, {"date": "2024-06-25", "close": 28.45, "volume": 11405.0}, {"date": "2024-06-26", "close": 28.0, "volume": 12095.0}, {"date": "2024-06-27", "close": 28.23, "volume": 6890.0}, {"date": "2024-06-28", "close": 28.28, "volume": 65648.0}, {"date": "2024-07-01", "close": 29.15, "volume": 9715.0}, {"date": "2024-07-02", "close": 30.27, "volume": 7123.0}, {"date": "2024-07-03", "close": 30.49, "volume": 1398.0}, {"date": "2024-07-05", "close": 28.55, "volume": 29166.0}, {"date": "2024-07-08", "close": 28.15, "volume": 7497.0}, {"date": "2024-07-09", "close": 28.32, "volume": 8541.0}, {"date": "2024-07-10", "close": 28.83, "volume": 6920.0}, {"date": "2024-07-11", "close": 30.25, "volume": 19352.0}, {"date": "2024-07-12", "close": 30.4, "volume": 15251.0}, {"date": "2024-07-15", "close": 30.65, "volume": 13817.0}, {"date": "2024-07-16", "close": 31.83, "volume": 25113.0}, {"date": "2024-07-17", "close": 31.29, "volume": 21975.0}, {"date": "2024-07-18", "close": 31.07, "volume": 9239.0}, {"date": "2024-07-19", "close": 30.76, "volume": 6304.0}, {"date": "2024-07-22", "close": 31.95, "volume": 9557.0}, {"date": "2024-07-23", "close": 32.2, "volume": 22720.0}, {"date": "2024-07-24", "close": 31.38, "volume": 9243.0}, {"date": "2024-07-25", "close": 31.9, "volume": 30803.0}, {"date": "2024-07-26", "close": 31.81, "volume": 11273.0}, {"date": "2024-07-29", "close": 30.75, "volume": 3510.0}, {"date": "2024-07-30", "close": 31.78, "volume": 7197.0}, {"date": "2024-07-31", "close": 31.78, "volume": 17288.0}, {"date": "2024-08-01", "close": 28.85, "volume": 11938.0}, {"date": "2024-08-02", "close": 28.44, "volume": 17202.0}, {"date": "2024-08-05", "close": 26.89, "volume": 12410.0}, {"date": "2024-08-06", "close": 27.1, "volume": 19372.0}, {"date": "2024-08-07", "close": 26.71, "volume": 6696.0}, {"date": "2024-08-08", "close": 27.42, "volume": 8691.0}, {"date": "2024-08-09", "close": 28.27, "volume": 10439.0}, {"date": "2024-08-12", "close": 27.96, "volume": 10291.0}, {"date": "2024-08-13", "close": 29.1, "volume": 6480.0}, {"date": "2024-08-14", "close": 28.68, "volume": 12228.0}, {"date": "2024-08-15", "close": 29.16, "volume": 7623.0}, {"date": "2024-08-16", "close": 28.43, "volume": 14143.0}, {"date": "2024-08-19", "close": 29.65, "volume": 6788.0}, {"date": "2024-08-20", "close": 29.07, "volume": 44098.0}, {"date": "2024-08-21", "close": 29.17, "volume": 4655.0}, {"date": "2024-08-22", "close": 29.22, "volume": 6303.0}, {"date": "2024-08-23", "close": 30.62, "volume": 19814.0}, {"date": "2024-08-26", "close": 30.47, "volume": 4680.0}, {"date": "2024-08-27", "close": 30.17, "volume": 5109.0}, {"date": "2024-08-28", "close": 29.65, "volume": 5649.0}, {"date": "2024-08-29", "close": 30.05, "volume": 5413.0}, {"date": "2024-08-30", "close": 30.2, "volume": 3744.0}, {"date": "2024-09-03", "close": 28.35, "volume": 5327.0}, {"date": "2024-09-04", "close": 28.49, "volume": 2615.0}, {"date": "2024-09-05", "close": 28.46, "volume": 13639.0}, {"date": "2024-09-06", "close": 29.07, "volume": 12934.0}, {"date": "2024-09-09", "close": 28.51, "volume": 27259.0}, {"date": "2024-09-10", "close": 28.72, "volume": 8611.0}, {"date": "2024-09-11", "close": 28.47, "volume": 7788.0}, {"date": "2024-09-12", "close": 29.35, "volume": 7298.0}, {"date": "2024-09-13", "close": 30.5, "volume": 6015.0}, {"date": "2024-09-16", "close": 29.6, "volume": 7071.0}, {"date": "2024-09-17", "close": 29.93, "volume": 11359.0}, {"date": "2024-09-18", "close": 29.82, "volume": 12542.0}, {"date": "2024-09-19", "close": 30.76, "volume": 12315.0}, {"date": "2024-09-20", "close": 30.31, "volume": 38986.0}, {"date": "2024-09-23", "close": 30.0, "volume": 4451.0}, {"date": "2024-09-24", "close": 30.14, "volume": 6855.0}, {"date": "2024-09-25", "close": 29.89, "volume": 5814.0}, {"date": "2024-09-26", "close": 28.85, "volume": 20545.0}, {"date": "2024-09-27", "close": 29.23, "volume": 5084.0}, {"date": "2024-09-30", "close": 29.9, "volume": 7053.0}, {"date": "2024-10-01", "close": 28.91, "volume": 38608.0}, {"date": "2024-10-02", "close": 28.65, "volume": 4362.0}, {"date": "2024-10-03", "close": 28.47, "volume": 7554.0}, {"date": "2024-10-04", "close": 29.43, "volume": 4350.0}, {"date": "2024-10-07", "close": 28.6, "volume": 6887.0}, {"date": "2024-10-08", "close": 28.24, "volume": 10950.0}, {"date": "2024-10-09", "close": 28.95, "volume": 7856.0}, {"date": "2024-10-10", "close": 29.8, "volume": 17896.0}, {"date": "2024-10-11", "close": 29.31, "volume": 18064.0}, {"date": "2024-10-14", "close": 29.6, "volume": 9554.0}, {"date": "2024-10-15", "close": 30.21, "volume": 8447.0}, {"date": "2024-10-16", "close": 31.0, "volume": 14425.0}, {"date": "2024-10-17", "close": 30.29, "volume": 10745.0}, {"date": "2024-10-18", "close": 30.04, "volume": 5418.0}, {"date": "2024-10-21", "close": 29.12, "volume": 6031.0}, {"date": "2024-10-22", "close": 29.99, "volume": 4818.0}, {"date": "2024-10-23", "close": 29.93, "volume": 11996.0}, {"date": "2024-10-24", "close": 30.08, "volume": 3289.0}, {"date": "2024-10-25", "close": 28.75, "volume": 5486.0}, {"date": "2024-10-28", "close": 30.0, "volume": 4740.0}, {"date": "2024-10-29", "close": 30.24, "volume": 3929.0}, {"date": "2024-10-30", "close": 30.08, "volume": 3461.0}, {"date": "2024-10-31", "close": 28.58, "volume": 8143.0}, {"date": "2024-11-01", "close": 29.27, "volume": 10262.0}, {"date": "2024-11-04", "close": 29.2, "volume": 11527.0}, {"date": "2024-11-05", "close": 30.0, "volume": 8098.0}, {"date": "2024-11-06", "close": 31.1, "volume": 38734.0}, {"date": "2024-11-07", "close": 31.17, "volume": 11881.0}, {"date": "2024-11-08", "close": 31.71, "volume": 21669.0}, {"date": "2024-11-11", "close": 31.99, "volume": 9823.0}, {"date": "2024-11-12", "close": 31.74, "volume": 8622.0}, {"date": "2024-11-13", "close": 31.3, "volume": 7551.0}, {"date": "2024-11-14", "close": 30.89, "volume": 25058.0}, {"date": "2024-11-15", "close": 31.79, "volume": 11409.0}, {"date": "2024-11-18", "close": 30.78, "volume": 20337.0}, {"date": "2024-11-19", "close": 31.36, "volume": 7389.0}, {"date": "2024-11-20", "close": 31.04, "volume": 5288.0}, {"date": "2024-11-21", "close": 30.715, "volume": 23053.0}, {"date": "2024-11-22", "close": 32.04, "volume": 14190.0}, {"date": "2024-11-25", "close": 31.98, "volume": 13568.0}, {"date": "2024-11-26", "close": 31.57, "volume": 8495.0}, {"date": "2024-11-27", "close": 31.82, "volume": 9093.0}, {"date": "2024-11-29", "close": 32.1, "volume": 13337.0}, {"date": "2024-12-02", "close": 32.0, "volume": 26358.0}, {"date": "2024-12-03", "close": 31.33, "volume": 6273.0}, {"date": "2024-12-04", "close": 31.17, "volume": 29287.0}, {"date": "2024-12-05", "close": 30.35, "volume": 26521.0}, {"date": "2024-12-06", "close": 30.42, "volume": 5204.0}, {"date": "2024-12-09", "close": 30.29, "volume": 19838.0}, {"date": "2024-12-10", "close": 31.13, "volume": 16096.0}, {"date": "2024-12-11", "close": 32.02, "volume": 18338.0}, {"date": "2024-12-12", "close": 31.15, "volume": 7965.0}, {"date": "2024-12-13", "close": 31.23, "volume": 6624.0}, {"date": "2024-12-16", "close": 31.24, "volume": 10686.0}, {"date": "2024-12-17", "close": 30.8, "volume": 10132.0}, {"date": "2024-12-18", "close": 28.41, "volume": 13436.0}, {"date": "2024-12-19", "close": 28.75, "volume": 13251.0}, {"date": "2024-12-20", "close": 30.06, "volume": 49114.0}, {"date": "2024-12-23", "close": 29.25, "volume": 13066.0}, {"date": "2024-12-24", "close": 29.24, "volume": 4913.0}, {"date": "2024-12-26", "close": 29.26, "volume": 8727.0}, {"date": "2024-12-27", "close": 28.42, "volume": 9505.0}, {"date": "2024-12-30", "close": 28.73, "volume": 19270.0}, {"date": "2024-12-31", "close": 28.71, "volume": 9595.0}, {"date": "2025-01-02", "close": 27.94, "volume": 9401.0}, {"date": "2025-01-03", "close": 27.89, "volume": 19515.0}, {"date": "2025-01-06", "close": 28.06, "volume": 18740.0}, {"date": "2025-01-07", "close": 27.5, "volume": 14269.0}, {"date": "2025-01-08", "close": 27.38, "volume": 5653.0}, {"date": "2025-01-10", "close": 26.55, "volume": 23419.0}, {"date": "2025-01-13", "close": 27.59, "volume": 7944.0}, {"date": "2025-01-14", "close": 27.88, "volume": 8121.0}, {"date": "2025-01-15", "close": 29.66, "volume": 15274.0}, {"date": "2025-01-16", "close": 28.35, "volume": 11903.0}, {"date": "2025-01-17", "close": 29.14, "volume": 9399.0}, {"date": "2025-01-21", "close": 30.25, "volume": 15551.0}, {"date": "2025-01-22", "close": 29.805, "volume": 13092.0}, {"date": "2025-01-23", "close": 30.21, "volume": 15984.0}, {"date": "2025-01-24", "close": 29.34, "volume": 8425.0}, {"date": "2025-01-27", "close": 29.71, "volume": 15779.0}, {"date": "2025-01-28", "close": 30.0, "volume": 10592.0}, {"date": "2025-01-29", "close": 29.5, "volume": 5799.0}, {"date": "2025-01-30", "close": 29.87, "volume": 8495.0}, {"date": "2025-01-31", "close": 29.39, "volume": 11452.0}, {"date": "2025-02-03", "close": 28.44, "volume": 12338.0}, {"date": "2025-02-04", "close": 28.88, "volume": 5429.0}, {"date": "2025-02-05", "close": 28.95, "volume": 6072.0}, {"date": "2025-02-06", "close": 29.0, "volume": 5932.0}, {"date": "2025-02-07", "close": 28.36, "volume": 7971.0}, {"date": "2025-02-10", "close": 28.5, "volume": 5055.0}, {"date": "2025-02-11", "close": 28.49, "volume": 8871.0}, {"date": "2025-02-12", "close": 28.46, "volume": 7628.0}, {"date": "2025-02-13", "close": 28.85, "volume": 4290.0}, {"date": "2025-02-14", "close": 28.57, "volume": 5946.0}, {"date": "2025-02-18", "close": 28.76, "volume": 4547.0}, {"date": "2025-02-19", "close": 28.62, "volume": 3544.0}, {"date": "2025-02-20", "close": 27.87, "volume": 4209.0}, {"date": "2025-02-21", "close": 27.51, "volume": 12871.0}, {"date": "2025-02-24", "close": 27.28, "volume": 5886.0}, {"date": "2025-02-25", "close": 27.46, "volume": 12798.0}, {"date": "2025-02-26", "close": 27.25, "volume": 18582.0}, {"date": "2025-02-27", "close": 27.8, "volume": 12622.0}, {"date": "2025-02-28", "close": 28.12, "volume": 6373.0}, {"date": "2025-03-03", "close": 27.77, "volume": 4881.0}, {"date": "2025-03-04", "close": 27.37, "volume": 4988.0}, {"date": "2025-03-05", "close": 27.54, "volume": 4710.0}, {"date": "2025-03-06", "close": 27.38, "volume": 6150.0}, {"date": "2025-03-07", "close": 27.5, "volume": 8426.0}, {"date": "2025-03-10", "close": 27.32, "volume": 5400.0}, {"date": "2025-03-11", "close": 27.68, "volume": 6745.0}, {"date": "2025-03-12", "close": 27.11, "volume": 9219.0}, {"date": "2025-03-13", "close": 26.75, "volume": 7286.0}, {"date": "2025-03-14", "close": 27.13, "volume": 4317.0}, {"date": "2025-03-17", "close": 27.15, "volume": 5216.0}, {"date": "2025-03-18", "close": 27.13, "volume": 12988.0}, {"date": "2025-03-19", "close": 27.13, "volume": 3516.0}, {"date": "2025-03-20", "close": 27.1, "volume": 5308.0}, {"date": "2025-03-21", "close": 27.28, "volume": 22516.0}, {"date": "2025-03-24", "close": 27.65, "volume": 3059.0}, {"date": "2025-03-25", "close": 27.01, "volume": 4886.0}, {"date": "2025-03-26", "close": 26.88, "volume": 5769.0}, {"date": "2025-03-27", "close": 27.85, "volume": 4729.0}, {"date": "2025-03-28", "close": 27.08, "volume": 3950.0}, {"date": "2025-03-31", "close": 26.63, "volume": 36681.0}, {"date": "2025-04-01", "close": 26.01, "volume": 13700.0}, {"date": "2025-04-02", "close": 26.5, "volume": 13936.0}, {"date": "2025-04-03", "close": 25.22, "volume": 15058.0}, {"date": "2025-04-04", "close": 25.38, "volume": 19602.0}, {"date": "2025-04-07", "close": 26.87, "volume": 12233.0}, {"date": "2025-04-08", "close": 24.73, "volume": 23657.0}, {"date": "2025-04-09", "close": 24.76, "volume": 25769.0}, {"date": "2025-04-10", "close": 24.0, "volume": 20704.0}, {"date": "2025-04-11", "close": 24.43, "volume": 21797.0}, {"date": "2025-04-14", "close": 24.87, "volume": 8125.0}, {"date": "2025-04-15", "close": 25.0, "volume": 6953.0}, {"date": "2025-04-16", "close": 24.91, "volume": 6926.0}, {"date": "2025-04-17", "close": 25.11, "volume": 12065.0}, {"date": "2025-04-21", "close": 25.19, "volume": 9840.0}, {"date": "2025-04-22", "close": 26.36, "volume": 10436.0}, {"date": "2025-04-23", "close": 25.59, "volume": 19319.0}, {"date": "2025-04-24", "close": 26.08, "volume": 7047.0}, {"date": "2025-04-25", "close": 25.46, "volume": 9860.0}, {"date": "2025-04-28", "close": 25.57, "volume": 7248.0}, {"date": "2025-04-29", "close": 25.74, "volume": 7454.0}, {"date": "2025-04-30", "close": 25.77, "volume": 11146.0}, {"date": "2025-05-01", "close": 25.02, "volume": 11071.0}, {"date": "2025-05-02", "close": 25.99, "volume": 15112.0}, {"date": "2025-05-05", "close": 26.13, "volume": 25943.0}, {"date": "2025-05-06", "close": 25.86, "volume": 6897.0}, {"date": "2025-05-07", "close": 26.2, "volume": 7460.0}, {"date": "2025-05-08", "close": 26.13, "volume": 11389.0}, {"date": "2025-05-09", "close": 26.14, "volume": 11377.0}, {"date": "2025-05-12", "close": 27.1, "volume": 13939.0}, {"date": "2025-05-13", "close": 27.06, "volume": 8565.0}, {"date": "2025-05-14", "close": 26.48, "volume": 7966.0}, {"date": "2025-05-15", "close": 26.88, "volume": 2527.0}, {"date": "2025-05-16", "close": 26.7, "volume": 7802.0}, {"date": "2025-05-19", "close": 26.4, "volume": 5948.0}, {"date": "2025-05-20", "close": 26.49, "volume": 11898.0}, {"date": "2025-05-21", "close": 26.49, "volume": 9601.0}, {"date": "2025-05-22", "close": 25.97, "volume": 19743.0}, {"date": "2025-05-23", "close": 26.46, "volume": 23284.0}, {"date": "2025-05-27", "close": 25.87, "volume": 25667.0}, {"date": "2025-05-28", "close": 25.76, "volume": 23827.0}, {"date": "2025-05-29", "close": 25.76, "volume": 15257.0}, {"date": "2025-05-30", "close": 25.62, "volume": 13715.0}, {"date": "2025-06-02", "close": 25.37, "volume": 19267.0}, {"date": "2025-06-03", "close": 25.5, "volume": 9372.0}, {"date": "2025-06-04", "close": 25.46, "volume": 22092.0}, {"date": "2025-06-05", "close": 26.19, "volume": 17373.0}, {"date": "2025-06-06", "close": 26.89, "volume": 33666.0}, {"date": "2025-06-09", "close": 27.01, "volume": 13084.0}, {"date": "2025-06-10", "close": 27.06, "volume": 10347.0}, {"date": "2025-06-11", "close": 26.59, "volume": 11161.0}, {"date": "2025-06-12", "close": 26.59, "volume": 7444.0}, {"date": "2025-06-13", "close": 25.86, "volume": 9666.0}, {"date": "2025-06-16", "close": 26.07, "volume": 7904.0}, {"date": "2025-06-17", "close": 25.51, "volume": 10785.0}, {"date": "2025-06-18", "close": 25.91, "volume": 10078.0}, {"date": "2025-06-20", "close": 25.29, "volume": 49557.0}, {"date": "2025-06-23", "close": 26.47, "volume": 9040.0}, {"date": "2025-06-24", "close": 26.88, "volume": 11978.0}, {"date": "2025-06-25", "close": 26.44, "volume": 7708.0}, {"date": "2025-06-26", "close": 27.07, "volume": 14291.0}, {"date": "2025-06-27", "close": 27.07, "volume": 75430.0}, {"date": "2025-06-30", "close": 27.2, "volume": 22821.0}, {"date": "2025-07-01", "close": 28.8, "volume": 11825.0}, {"date": "2025-07-02", "close": 28.94, "volume": 22318.0}, {"date": "2025-07-03", "close": 29.84, "volume": 8444.0}, {"date": "2025-07-07", "close": 28.95, "volume": 12974.0}, {"date": "2025-07-08", "close": 29.61, "volume": 11772.0}, {"date": "2025-07-09", "close": 29.28, "volume": 6350.0}, {"date": "2025-07-10", "close": 29.68, "volume": 27852.0}, {"date": "2025-07-11", "close": 29.42, "volume": 7958.0}, {"date": "2025-07-14", "close": 29.36, "volume": 7952.0}, {"date": "2025-07-15", "close": 28.52, "volume": 15617.0}, {"date": "2025-07-16", "close": 28.82, "volume": 9446.0}, {"date": "2025-07-17", "close": 28.48, "volume": 14051.0}, {"date": "2025-07-18", "close": 28.35, "volume": 9553.0}, {"date": "2025-07-21", "close": 29.36, "volume": 8326.0}, {"date": "2025-07-22", "close": 29.53, "volume": 21433.0}, {"date": "2025-07-23", "close": 29.51, "volume": 4762.0}, {"date": "2025-07-24", "close": 29.04, "volume": 5560.0}, {"date": "2025-07-25", "close": 28.8, "volume": 3837.0}, {"date": "2025-07-28", "close": 28.74, "volume": 4718.0}, {"date": "2025-07-29", "close": 28.83, "volume": 6547.0}, {"date": "2025-07-30", "close": 28.34, "volume": 17117.0}, {"date": "2025-07-31", "close": 27.76, "volume": 13403.0}, {"date": "2025-08-01", "close": 27.11, "volume": 10247.0}, {"date": "2025-08-04", "close": 27.87, "volume": 32608.0}, {"date": "2025-08-05", "close": 28.54, "volume": 31985.0}, {"date": "2025-08-06", "close": 28.2, "volume": 14688.0}, {"date": "2025-08-07", "close": 27.85, "volume": 10953.0}, {"date": "2025-08-08", "close": 28.95, "volume": 10338.0}, {"date": "2025-08-11", "close": 29.04, "volume": 8896.0}, {"date": "2025-08-12", "close": 29.65, "volume": 24105.0}, {"date": "2025-08-13", "close": 28.84, "volume": 45228.0}, {"date": "2025-08-14", "close": 28.63, "volume": 18289.0}, {"date": "2025-08-15", "close": 28.3, "volume": 7754.0}, {"date": "2025-08-18", "close": 28.7, "volume": 9612.0}, {"date": "2025-08-19", "close": 29.01, "volume": 8965.0}, {"date": "2025-08-20", "close": 29.22, "volume": 4413.0}, {"date": "2025-08-21", "close": 28.72, "volume": 6474.0}, {"date": "2025-08-22", "close": 30.54, "volume": 20576.0}, {"date": "2025-08-25", "close": 30.41, "volume": 5456.0}, {"date": "2025-08-26", "close": 30.56, "volume": 8479.0}, {"date": "2025-08-27", "close": 31.23, "volume": 10952.0}, {"date": "2025-08-28", "close": 31.6, "volume": 4737.0}, {"date": "2025-08-29", "close": 31.34, "volume": 9795.0}, {"date": "2025-09-02", "close": 30.77, "volume": 3982.0}, {"date": "2025-09-03", "close": 30.52, "volume": 8013.0}, {"date": "2025-09-04", "close": 31.05, "volume": 5730.0}, {"date": "2025-09-05", "close": 31.16, "volume": 4234.0}, {"date": "2025-09-08", "close": 31.3, "volume": 3119.0}, {"date": "2025-09-09", "close": 30.91, "volume": 4928.0}, {"date": "2025-09-10", "close": 30.52, "volume": 15326.0}, {"date": "2025-09-11", "close": 29.91, "volume": 19472.0}, {"date": "2025-09-12", "close": 30.15, "volume": 6039.0}, {"date": "2025-09-15", "close": 29.81, "volume": 26764.0}, {"date": "2025-09-16", "close": 30.03, "volume": 4981.0}, {"date": "2025-09-17", "close": 30.31, "volume": 6366.0}, {"date": "2025-09-18", "close": 31.4, "volume": 9418.0}, {"date": "2025-09-19", "close": 30.84, "volume": 23156.0}, {"date": "2025-09-22", "close": 30.64, "volume": 7907.0}, {"date": "2025-09-23", "close": 30.42, "volume": 6286.0}, {"date": "2025-09-24", "close": 30.13, "volume": 3553.0}, {"date": "2025-09-25", "close": 30.06, "volume": 3096.0}, {"date": "2025-09-26", "close": 30.58, "volume": 6599.0}, {"date": "2025-09-29", "close": 29.6, "volume": 5434.0}, {"date": "2025-09-30", "close": 29.44, "volume": 3919.0}, {"date": "2025-10-01", "close": 29.35, "volume": 3897.0}, {"date": "2025-10-02", "close": 29.0, "volume": 5042.0}, {"date": "2025-10-03", "close": 29.01, "volume": 3244.0}, {"date": "2025-10-06", "close": 29.26, "volume": 5616.0}, {"date": "2025-10-07", "close": 29.0, "volume": 5302.0}, {"date": "2025-10-08", "close": 28.62, "volume": 6600.0}, {"date": "2025-10-09", "close": 28.64, "volume": 3983.0}, {"date": "2025-10-10", "close": 27.66, "volume": 14798.0}, {"date": "2025-10-13", "close": 28.74, "volume": 5121.0}, {"date": "2025-10-14", "close": 29.94, "volume": 7598.0}, {"date": "2025-10-15", "close": 29.86, "volume": 4747.0}, {"date": "2025-10-16", "close": 28.52, "volume": 5912.0}, {"date": "2025-10-17", "close": 28.8, "volume": 4802.0}, {"date": "2025-10-20", "close": 28.89, "volume": 5769.0}, {"date": "2025-10-21", "close": 29.09, "volume": 4207.0}, {"date": "2025-10-22", "close": 29.32, "volume": 6140.0}, {"date": "2025-10-23", "close": 28.69, "volume": 5288.0}, {"date": "2025-10-24", "close": 29.14, "volume": 3565.0}, {"date": "2025-10-27", "close": 28.87, "volume": 7258.0}, {"date": "2025-10-28", "close": 28.49, "volume": 12827.0}, {"date": "2025-10-29", "close": 27.18, "volume": 13425.0}, {"date": "2025-10-30", "close": 28.01, "volume": 28162.0}, {"date": "2025-10-31", "close": 28.63, "volume": 14855.0}, {"date": "2025-11-03", "close": 29.17, "volume": 5126.0}, {"date": "2025-11-04", "close": 28.97, "volume": 10860.0}, {"date": "2025-11-05", "close": 29.61, "volume": 6785.0}, {"date": "2025-11-06", "close": 29.64, "volume": 8369.0}, {"date": "2025-11-07", "close": 29.8, "volume": 12090.0}, {"date": "2025-11-10", "close": 29.95, "volume": 5072.0}, {"date": "2025-11-11", "close": 30.0, "volume": 2919.0}, {"date": "2025-11-12", "close": 29.96, "volume": 5281.0}, {"date": "2025-11-13", "close": 30.05, "volume": 21716.0}, {"date": "2025-11-14", "close": 29.97, "volume": 12938.0}, {"date": "2025-11-17", "close": 28.66, "volume": 21380.0}, {"date": "2025-11-18", "close": 28.68, "volume": 6890.0}, {"date": "2025-11-19", "close": 28.84, "volume": 8408.0}, {"date": "2025-11-20", "close": 28.91, "volume": 9846.0}, {"date": "2025-11-21", "close": 30.35, "volume": 27647.0}, {"date": "2025-11-24", "close": 29.08, "volume": 18467.0}, {"date": "2025-11-25", "close": 29.52, "volume": 17486.0}, {"date": "2025-11-26", "close": 29.38, "volume": 8222.0}, {"date": "2025-11-28", "close": 29.53, "volume": 6189.0}, {"date": "2025-12-01", "close": 29.51, "volume": 9038.0}, {"date": "2025-12-02", "close": 29.27, "volume": 4737.0}, {"date": "2025-12-03", "close": 30.54, "volume": 13560.0}, {"date": "2025-12-04", "close": 30.23, "volume": 8769.0}, {"date": "2025-12-05", "close": 29.79, "volume": 3373.0}, {"date": "2025-12-08", "close": 30.55, "volume": 16463.0}, {"date": "2025-12-09", "close": 30.86, "volume": 6190.0}, {"date": "2025-12-10", "close": 31.86, "volume": 28725.0}, {"date": "2025-12-11", "close": 32.67, "volume": 15091.0}, {"date": "2025-12-12", "close": 33.55, "volume": 16693.0}, {"date": "2025-12-15", "close": 33.42, "volume": 16084.0}, {"date": "2025-12-16", "close": 33.71, "volume": 10579.0}, {"date": "2025-12-17", "close": 33.86, "volume": 10831.0}, {"date": "2025-12-18", "close": 34.86, "volume": 12149.0}, {"date": "2025-12-19", "close": 34.51, "volume": 51467.0}, {"date": "2025-12-22", "close": 34.02, "volume": 15792.0}, {"date": "2025-12-23", "close": 33.78, "volume": 23152.0}, {"date": "2025-12-24", "close": 33.67, "volume": 4874.0}, {"date": "2025-12-26", "close": 33.87, "volume": 8592.0}, {"date": "2025-12-29", "close": 33.67, "volume": 8354.0}, {"date": "2025-12-30", "close": 33.61, "volume": 8369.0}, {"date": "2025-12-31", "close": 33.53, "volume": 6717.0}, {"date": "2026-01-02", "close": 33.01, "volume": 29255.0}, {"date": "2026-01-05", "close": 33.01, "volume": 16730.0}, {"date": "2026-01-06", "close": 32.82, "volume": 16442.0}, {"date": "2026-01-07", "close": 32.64, "volume": 9499.0}, {"date": "2026-01-08", "close": 34.0, "volume": 17138.0}, {"date": "2026-01-09", "close": 33.86, "volume": 12101.0}, {"date": "2026-01-12", "close": 33.54, "volume": 7561.0}, {"date": "2026-01-13", "close": 33.63, "volume": 7704.0}, {"date": "2026-01-14", "close": 33.85, "volume": 10834.0}, {"date": "2026-01-15", "close": 34.42, "volume": 11985.0}, {"date": "2026-01-16", "close": 34.32, "volume": 24961.0}, {"date": "2026-01-20", "close": 33.72, "volume": 7081.0}, {"date": "2026-01-21", "close": 35.61, "volume": 24118.0}, {"date": "2026-01-22", "close": 35.94, "volume": 12396.0}, {"date": "2026-01-23", "close": 36.11, "volume": 15698.0}, {"date": "2026-01-26", "close": 36.15, "volume": 22915.0}, {"date": "2026-01-27", "close": 36.05, "volume": 10800.0}, {"date": "2026-01-28", "close": 35.93, "volume": 11532.0}, {"date": "2026-01-29", "close": 36.21, "volume": 9623.0}, {"date": "2026-01-30", "close": 36.41, "volume": 34082.0}, {"date": "2026-02-02", "close": 37.36, "volume": 17714.0}, {"date": "2026-02-03", "close": 37.85, "volume": 18384.0}, {"date": "2026-02-04", "close": 38.38, "volume": 13469.0}, {"date": "2026-02-05", "close": 38.46, "volume": 32420.0}, {"date": "2026-02-06", "close": 38.94, "volume": 19512.0}, {"date": "2026-02-09", "close": 38.69, "volume": 14444.0}, {"date": "2026-02-10", "close": 38.22, "volume": 11557.0}, {"date": "2026-02-11", "close": 37.77, "volume": 12648.0}, {"date": "2026-02-12", "close": 37.94, "volume": 19438.0}, {"date": "2026-02-13", "close": 38.14, "volume": 11660.0}, {"date": "2026-02-17", "close": 38.21, "volume": 13897.0}, {"date": "2026-02-18", "close": 38.09, "volume": 10537.0}, {"date": "2026-02-19", "close": 38.11, "volume": 12510.0}, {"date": "2026-02-20", "close": 38.41, "volume": 12280.0}, {"date": "2026-02-23", "close": 37.565, "volume": 14255.0}, {"date": "2026-02-24", "close": 37.65, "volume": 7896.0}, {"date": "2026-02-25", "close": 38.0, "volume": 28605.0}, {"date": "2026-02-26", "close": 38.305, "volume": 12329.0}, {"date": "2026-02-27", "close": 37.55, "volume": 18241.0}, {"date": "2026-03-02", "close": 37.79, "volume": 11414.0}, {"date": "2026-03-03", "close": 37.51, "volume": 14852.0}, {"date": "2026-03-04", "close": 38.07, "volume": 21377.0}, {"date": "2026-03-05", "close": 37.42, "volume": 17540.0}, {"date": "2026-03-06", "close": 37.01, "volume": 24287.0}, {"date": "2026-03-09", "close": 37.19, "volume": 23377.0}, {"date": "2026-03-10", "close": 37.28, "volume": 17753.0}, {"date": "2026-03-11", "close": 37.23, "volume": 9593.0}, {"date": "2026-03-12", "close": 37.0, "volume": 21488.0}, {"date": "2026-03-13", "close": 37.09, "volume": 21489.0}, {"date": "2026-03-16", "close": 37.76, "volume": 13072.0}, {"date": "2026-03-17", "close": 37.74, "volume": 26682.0}, {"date": "2026-03-18", "close": 36.53, "volume": 21273.0}, {"date": "2026-03-19", "close": 36.5, "volume": 40912.0}, {"date": "2026-03-20", "close": 35.73, "volume": 65659.0}, {"date": "2026-03-23", "close": 36.76, "volume": 31681.0}, {"date": "2026-03-24", "close": 36.43, "volume": 57876.0}, {"date": "2026-03-25", "close": 36.31, "volume": 21194.0}, {"date": "2026-03-26", "close": 36.01, "volume": 29549.0}, {"date": "2026-03-27", "close": 35.6, "volume": 20895.0}, {"date": "2026-03-30", "close": 35.96, "volume": 42020.0}, {"date": "2026-03-31", "close": 36.41, "volume": 43451.0}, {"date": "2026-04-01", "close": 36.34, "volume": 50098.0}, {"date": "2026-04-02", "close": 36.38, "volume": 101719.0}, {"date": "2026-04-06", "close": 36.6, "volume": 92884.0}, {"date": "2026-04-07", "close": 36.675, "volume": 97671.0}, {"date": "2026-04-08", "close": 37.21, "volume": 71313.0}, {"date": "2026-04-09", "close": 37.76, "volume": 170595.0}, {"date": "2026-04-10", "close": 37.23, "volume": 66631.0}, {"date": "2026-04-13", "close": 37.1, "volume": 70898.0}, {"date": "2026-04-14", "close": 37.06, "volume": 75388.0}, {"date": "2026-04-15", "close": 36.88, "volume": 82967.0}, {"date": "2026-04-16", "close": 36.61, "volume": 71474.0}, {"date": "2026-04-17", "close": 37.69, "volume": 149473.0}, {"date": "2026-04-20", "close": 38.01, "volume": 100612.0}, {"date": "2026-04-21", "close": 37.35, "volume": 61044.0}, {"date": "2026-04-22", "close": 37.02, "volume": 32822.0}, {"date": "2026-04-23", "close": 36.61, "volume": 47767.0}, {"date": "2026-04-24", "close": 35.65, "volume": 47531.0}, {"date": "2026-04-27", "close": 35.55, "volume": 23808.0}, {"date": "2026-04-28", "close": 36.71, "volume": 118489.0}, {"date": "2026-04-29", "close": 35.75, "volume": 37875.0}, {"date": "2026-04-30", "close": 35.795, "volume": 45093.0}, {"date": "2026-05-01", "close": 36.4, "volume": 54409.0}, {"date": "2026-05-04", "close": 35.89, "volume": 54719.0}, {"date": "2026-05-05", "close": 36.46, "volume": 61688.0}, {"date": "2026-05-06", "close": 36.71, "volume": 44062.0}, {"date": "2026-05-07", "close": 37.71, "volume": 97889.0}, {"date": "2026-05-08", "close": 37.46, "volume": 36140.0}, {"date": "2026-05-11", "close": 35.97, "volume": 71117.0}, {"date": "2026-05-12", "close": 34.44, "volume": 35910.0}, {"date": "2026-05-13", "close": 35.18, "volume": 35977.0}, {"date": "2026-05-14", "close": 35.15, "volume": 20205.0}, {"date": "2026-05-15", "close": 34.74, "volume": 38158.0}, {"date": "2026-05-18", "close": 35.17, "volume": 34468.0}, {"date": "2026-05-19", "close": 35.14, "volume": 21113.0}, {"date": "2026-05-20", "close": 35.31, "volume": 30900.0}, {"date": "2026-05-21", "close": 35.55, "volume": 16983.0}, {"date": "2026-05-22", "close": 35.58, "volume": 23852.0}, {"date": "2026-05-26", "close": 35.14, "volume": 35498.0}, {"date": "2026-05-27", "close": 35.03, "volume": 15237.0}, {"date": "2026-05-28", "close": 35.21, "volume": 10383.0}, {"date": "2026-05-29", "close": 35.19, "volume": 26431.0}, {"date": "2026-06-01", "close": 34.56, "volume": 23337.0}, {"date": "2026-06-02", "close": 35.065, "volume": 15146.0}, {"date": "2026-06-03", "close": 34.0, "volume": 45765.0}, {"date": "2026-06-04", "close": 34.9, "volume": 17347.0}, {"date": "2026-06-05", "close": 34.8, "volume": 22278.0}, {"date": "2026-06-08", "close": 35.3, "volume": 21403.0}, {"date": "2026-06-09", "close": 35.7, "volume": 32329.0}, {"date": "2026-06-10", "close": 36.15, "volume": 36952.0}, {"date": "2026-06-11", "close": 36.09, "volume": 17481.0}, {"date": "2026-06-12", "close": 36.33, "volume": 19344.0}, {"date": "2026-06-15", "close": 35.78, "volume": 16629.0}, {"date": "2026-06-16", "close": 35.67, "volume": 28785.0}, {"date": "2026-06-17", "close": 35.0, "volume": 21741.0}, {"date": "2026-06-18", "close": 35.3, "volume": 60045.0}, {"date": "2026-06-22", "close": 35.72, "volume": 16977.0}, {"date": "2026-06-23", "close": 36.66, "volume": 19162.0}, {"date": "2026-06-24", "close": 36.61, "volume": 20565.0}, {"date": "2026-06-25", "close": 36.25, "volume": 13609.0}, {"date": "2026-06-26", "close": 37.66, "volume": 152327.0}, {"date": "2026-06-29", "close": 36.72, "volume": 28352.0}, {"date": "2026-06-30", "close": 36.33, "volume": 23564.0}, {"date": "2026-07-01", "close": 37.22, "volume": 24527.0}, {"date": "2026-07-02", "close": 36.55, "volume": 21123.0}, {"date": "2026-07-06", "close": 36.33, "volume": 22156.0}, {"date": "2026-07-07", "close": 36.2, "volume": 25291.0}, {"date": "2026-07-08", "close": 35.55, "volume": 28500.0}, {"date": "2026-07-09", "close": 35.65, "volume": 14431.0}, {"date": "2026-07-10", "close": 35.92, "volume": 26664.0}, {"date": "2026-07-13", "close": 35.99, "volume": 36445.0}, {"date": "2026-07-14", "close": 36.12, "volume": 77277.0}, {"date": "2026-07-15", "close": 36.68, "volume": 16248.0}, {"date": "2026-07-16", "close": 37.57, "volume": 25259.0}, {"date": "2026-07-17", "close": 36.59, "volume": 37553.0}, {"date": "2026-07-20", "close": 36.48, "volume": 24719.0}, {"date": "2026-07-21", "close": 36.82, "volume": 40665.0}, {"date": "2026-07-22", "close": 35.99, "volume": 30650.0}, {"date": "2026-07-23", "close": 35.88, "volume": 20837.0}, {"date": "2026-07-24", "close": 36.64, "volume": 18936.0}, {"date": "2026-07-27", "close": 38.34, "volume": 28509.0}, {"date": "2026-07-28", "close": 39.93, "volume": 31228.0}, {"date": "2026-07-29", "close": 39.8, "volume": 32266.0}, {"date": "2026-07-30", "close": 39.72, "volume": 38249.0}, {"date": "2026-07-31", "close": 40.6, "volume": 46642.0}, {"date": "2026-08-03", "close": 41.08, "volume": 82554.0}, {"date": "2026-08-04", "close": 41.15, "volume": 39658.0}, {"date": "2026-08-05", "close": 41.115, "volume": 43914.0}, {"date": "2026-08-06", "close": 41.7, "volume": 39270.0}, {"date": "2026-08-07", "close": 42.11, "volume": 38164.0}, {"date": "2026-08-10", "close": 40.33, "volume": 111068.0}, {"date": "2026-08-11", "close": 42.24, "volume": 49705.0}, {"date": "2026-08-12", "close": 42.61, "volume": 37357.0}, {"date": "2026-08-13", "close": 42.63, "volume": 42869.0}, {"date": "2026-08-14", "close": 42.41, "volume": 50899.0}, {"date": "2026-08-17", "close": 42.61, "volume": 34318.0}, {"date": "2026-08-18", "close": 43.19, "volume": 39102.0}, {"date": "2026-08-19", "close": 41.17, "volume": 34907.0}, {"date": "2026-08-20", "close": 40.83, "volume": 24611.0}, {"date": "2026-08-21", "close": 41.15, "volume": 36490.0}, {"date": "2026-08-24", "close": 41.34, "volume": 21572.0}, {"date": "2026-08-25", "close": 40.94, "volume": 42602.0}, {"date": "2026-08-26", "close": 40.78, "volume": 39423.0}, {"date": "2026-08-27", "close": 40.7, "volume": 31282.0}, {"date": "2026-08-28", "close": 40.94, "volume": 26946.0}, {"date": "2026-08-31", "close": 41.2, "volume": 32965.0}, {"date": "2026-09-01", "close": 40.205, "volume": 31020.0}, {"date": "2026-09-02", "close": 41.47, "volume": 32956.0}, {"date": "2026-09-03", "close": 41.84, "volume": 48402.0}, {"date": "2026-09-04", "close": 42.07, "volume": 34770.0}, {"date": "2026-09-08", "close": 41.79, "volume": 63606.0}, {"date": "2026-09-09", "close": 42.01, "volume": 29599.0}, {"date": "2026-09-10", "close": 42.48, "volume": 42227.0}, {"date": "2026-09-11", "close": 42.84, "volume": 46306.0}, {"date": "2026-09-14", "close": 42.85, "volume": 38201.0}, {"date": "2026-09-15", "close": 43.3, "volume": 48928.0}, {"date": "2026-09-16", "close": 42.41, "volume": 32925.0}, {"date": "2026-09-17", "close": 42.44, "volume": 14585.0}, {"date": "2026-09-18", "close": 42.59, "volume": 45478.0}], "refreshing": true}