{"ticker": "ODC", "overview": {"cik": "74046", "ticker": "ODC", "name": "Oil-Dri Corp of America", "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "sic": "3990", "announcements": [{"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001628280-26-066552", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001628280-26-066157", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001628280-26-066153", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001628280-26-066039", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001628280-26-066012", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001628280-26-065956", "price_sensitive": false}, {"form": "3", "date": "2026-10-14", "title": "FORM 3", "accession": "0001628280-26-065902", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001628280-26-065455", "price_sensitive": true}, {"form": "10-K", "date": "2026-10-08", "title": "Annual report", "accession": "0001628280-26-065453", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001628280-26-065374", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000290", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001628280-26-041544", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-08", "title": "Quarterly report", "accession": "0001628280-26-041539", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000904", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "FORM 4", "accession": "0001628280-26-026571", "price_sensitive": false}, {"form": "144", "date": "2026-04-22", "title": "Notice of proposed sale", "accession": "0001968582-26-000377", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-09", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000568", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-03", "title": "Material event", "accession": "0001628280-26-023675", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001921", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "FORM 4", "accession": "0001628280-26-017777", "price_sensitive": false}, {"form": "144", "date": "2026-03-13", "title": "Notice of proposed sale", "accession": "0001965301-26-000033", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-12", "title": "Material event", "accession": "0001628280-26-017241", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-11", "title": "Material event", "accession": "0001628280-26-016833", "price_sensitive": true}, {"form": "10-Q", "date": "2026-03-11", "title": "Quarterly report", "accession": "0001628280-26-016822", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-000993", "price_sensitive": false}]}, "description": "Oil-Dri Corp of America trades as ODC on the NYSE and is registered in the United States, classified under Miscellaneous Manufacturing Industries (SIC 3990). Privy Trades holds 434 insider filings for the company, from December 2003 to October 2026. Across those, 28 insiders disclosed 44 open-market purchases totalling $1.80M against 204 sales totalling $20.00M. The most recent filing on record is dated 19 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 44, "buy_sum": 1804939.1836695, "sell_n": 204, "sell_sum": 20001462.9466, "net": -18196523.7629305, "insiders": 28, "first_date": "2003-12-12", "last_date": "2026-10-16"}, "metrics": {"ticker": "ODC", "has_prices": true, "as_of": "2026-08-14", "last": 90.41, "prev_close": 87.84, "change": 2.569999999999993, "change_pct": 0.029257741347905205, "session_volume": 85320.0, "vwap_5": 88.20121687639923, "vwap_20": 94.36478882490056, "vwap_60": 94.09349483059789, "vwap_250": 73.38400680209077, "high_52w": 106.44, "low_52w": 46.21, "avg_volume_20": 140607.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-066560", "src": "INSIDERS", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "Christopher B. Lamson", "who_key": "Lamson Christopher B", "role": "Group Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 157051.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "President files routine paperwork on ODC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1907830/000162828026066560/0001628280-26-066560-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21044}, {"id": "0001628280-26-066556", "src": "INSIDERS", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "Aaron Christiansen", "who_key": "Christiansen Aaron", "role": "Vice President of Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 621087.3899999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "President files routine paperwork on ODC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1660689/000162828026066556/0001628280-26-066556-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21044}, {"id": "0001628280-26-066552", "src": "INSIDERS", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "Daniel S. Jaffee", "who_key": "JAFFEE DANIEL S", "role": "Chairman, President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "CEO files routine paperwork on ODC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1204385/000162828026066552/0001628280-26-066552-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21044}, {"id": "0001628280-26-066157", "src": "INSIDERS", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "Amy Ryan", "who_key": "Ryan Amy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 86680.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Director sells $87K of ODC", "source_url": "https://www.sec.gov/Archives/edgar/data/1860576/000162828026066157/0001628280-26-066157-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25364}, {"id": "0001628280-26-066153", "src": "INSIDERS", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "Christopher B. Lamson", "who_key": "Lamson Christopher B", "role": "Group Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 561890.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "President sells $562K of ODC", "source_url": "https://www.sec.gov/Archives/edgar/data/1907830/000162828026066153/0001628280-26-066153-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26804}, {"id": "0001628280-26-066012", "src": "INSIDERS", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "Daniel S. Jaffee", "who_key": "JAFFEE DANIEL S", "role": "Chairman, President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "CEO files routine paperwork on ODC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1204385/000162828026066012/0001628280-26-066012-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26804}, {"id": "13DG-0000052388-26-000290", "src": "13DG", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of ODC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000290-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0002100119-26-000904", "src": "13DG", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "Oil-Dri Corp of America", "who_key": "Oil-Dri Corp of America", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Oil-Dri Corp of America takes a 5.07% passive stake in ODC", "source_url": "https://www.sec.gov/Archives/edgar/data/74046/0002100119-26-000904-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "0001628280-26-026571", "src": "INSIDERS", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "Ellen-Blair Chube", "who_key": "Chube Ellen-Blair", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 101553.40000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Board member offloads $102K of ODC", "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000162828026026571/0001628280-26-026571-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280244}, {"id": "13DG-0000354204-26-000568", "src": "13DG", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in ODC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000568-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298964}, {"id": "13DG-0000102909-26-001921", "src": "13DG", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "Oil-Dri Corp of America", "who_key": "Oil-Dri Corp of America", "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": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Oil-Dri Corp of America adjusts its stake in ODC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/74046/0000102909-26-001921-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "0001628280-26-017777", "src": "INSIDERS", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "Paul Hindsley", "who_key": "Hindsley Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 383400.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Director sells $383K of ODC", "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000162828026017777/0001628280-26-017777-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337844}, {"id": "0001628280-26-002870", "src": "INSIDERS", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "Christopher B. Lamson", "who_key": "Lamson Christopher B", "role": "Group Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 197709.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "President files routine paperwork on ODC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000162828026002870/0001628280-26-002870-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412724}, {"id": "0001628280-26-002871", "src": "INSIDERS", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "Walter Wade Robey", "who_key": "Robey Walter Wade", "role": "VP, Ag ODC; President, Amlan", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 38835.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "President files routine paperwork on ODC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000162828026002871/0001628280-26-002871-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412724}, {"id": "0001628280-25-058785", "src": "INSIDERS", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "George C. Roeth", "who_key": "ROETH GEORGE C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Director files routine paperwork on ODC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000162828025058785/0001628280-25-058785-index.htm", "trade_date": "2025-12-23", "timestamp": "2025-12-23", "mins": 453044}, {"id": "0001628280-25-058811", "src": "INSIDERS", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "Michael A. Nemeroff", "who_key": "Nemeroff Michael A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Director files routine paperwork on ODC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000162828025058811/0001628280-25-058811-index.htm", "trade_date": "2025-12-23", "timestamp": "2025-12-23", "mins": 453044}, {"id": "0001628280-25-057083", "src": "INSIDERS", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "Michael A. Nemeroff", "who_key": "Nemeroff Michael A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 51680.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Director files routine paperwork on ODC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000162828025057083/0001628280-25-057083-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464564}, {"id": "0001628280-25-057087", "src": "INSIDERS", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "Lawrence E. Washow", "who_key": "WASHOW LAWRENCE E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 51680.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Director files routine paperwork on ODC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000162828025057087/0001628280-25-057087-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464564}, {"id": "0001628280-25-057093", "src": "INSIDERS", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "Ellen-Blair Chube", "who_key": "Chube Ellen-Blair", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 51680.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Director files routine paperwork on ODC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000162828025057093/0001628280-25-057093-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464564}, {"id": "0001628280-25-057098", "src": "INSIDERS", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "Paul Hindsley", "who_key": "Hindsley Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 51680.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Director files routine paperwork on ODC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000162828025057098/0001628280-25-057098-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464564}, {"id": "0001628280-25-057100", "src": "INSIDERS", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "Amy Ryan", "who_key": "Ryan Amy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 51680.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Director files routine paperwork on ODC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000162828025057100/0001628280-25-057100-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464564}, {"id": "0001628280-25-057120", "src": "INSIDERS", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "George C. Roeth", "who_key": "ROETH GEORGE C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 51680.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Director files routine paperwork on ODC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000162828025057120/0001628280-25-057120-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464564}, {"id": "0001628280-25-057122", "src": "INSIDERS", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "Allan H. Selig", "who_key": "SELIG ALLAN H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 51680.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Director files routine paperwork on ODC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000162828025057122/0001628280-25-057122-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464564}, {"id": "0001628280-25-057123", "src": "INSIDERS", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "Patricia J. Schmeda", "who_key": "SCHMEDA PATRICIA J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 51680.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Director files routine paperwork on ODC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000162828025057123/0001628280-25-057123-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464564}, {"id": "0001628280-25-046276", "src": "INSIDERS", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "Laura G. Scheland", "who_key": "Scheland Laura G", "role": "VP & GM of Consumer Products", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 102765.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Insider sells $103K of ODC", "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000162828025046276/0001628280-25-046276-index.htm", "trade_date": "2025-10-23", "timestamp": "2025-10-23", "mins": 540884}, {"id": "0001628280-25-045686", "src": "INSIDERS", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "Walter Wade Robey", "who_key": "Robey Walter Wade", "role": "VP, Ag ODC; President, Amlan", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 238199.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "President trims $238K of ODC", "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000162828025045686/0001628280-25-045686-index.htm", "trade_date": "2025-10-20", "timestamp": "2025-10-20", "mins": 545204}, {"id": "0001628280-25-045677", "src": "INSIDERS", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "Daniel S. Jaffee", "who_key": "JAFFEE DANIEL S", "role": "Chairman, President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "CEO files routine paperwork on ODC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000162828025045677/0001628280-25-045677-index.htm", "trade_date": "2025-10-19", "timestamp": "2025-10-19", "mins": 546644}, {"id": "0001628280-25-045680", "src": "INSIDERS", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "Susan M. Kreh", "who_key": "Kreh Susan M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 236280.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "CFO files routine paperwork on ODC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000162828025045680/0001628280-25-045680-index.htm", "trade_date": "2025-10-19", "timestamp": "2025-10-19", "mins": 546644}, {"id": "0001628280-25-045682", "src": "INSIDERS", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "Laura G. Scheland", "who_key": "Scheland Laura G", "role": "VP & GM of Consumer Products", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 527495.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Insider files routine paperwork on ODC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000162828025045682/0001628280-25-045682-index.htm", "trade_date": "2025-10-19", "timestamp": "2025-10-19", "mins": 546644}, {"id": "0001628280-25-045684", "src": "INSIDERS", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "Christopher B. Lamson", "who_key": "Lamson Christopher B", "role": "Group Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 472560.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "President files routine paperwork on ODC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000162828025045684/0001628280-25-045684-index.htm", "trade_date": "2025-10-19", "timestamp": "2025-10-19", "mins": 546644}], "recent_buys": [{"id": "0000074046-23-000029", "src": "INSIDERS", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "Allan H. Selig", "who_key": "SELIG ALLAN H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50550.0, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "A director backs ODC with $51K", "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404623000029/0000074046-23-000029-index.htm", "trade_date": "2023-06-15", "timestamp": "2023-06-15", "mins": 1780724}, {"id": "0000074046-21-000090", "src": "INSIDERS", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "Allan H. Selig", "who_key": "SELIG ALLAN H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34910.0, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "ODC lands a director's $35K", "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404621000090/0000074046-21-000090-index.htm", "trade_date": "2021-10-20", "timestamp": "2021-10-20", "mins": 2649044}, {"id": "0000074046-21-000031", "src": "INSIDERS", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "Allan H. Selig", "who_key": "SELIG ALLAN H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 35160.0, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "ODC lands a director's $35K", "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404621000031/0000074046-21-000031-index.htm", "trade_date": "2021-04-21", "timestamp": "2021-04-21", "mins": 2911124}, {"id": "0000074046-21-000006", "src": "INSIDERS", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "Allan H. Selig", "who_key": "SELIG ALLAN H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 33730.0, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "The boardroom is buying: $34K of ODC", "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404621000006/0000074046-21-000006-index.htm", "trade_date": "2021-01-20", "timestamp": "2021-01-20", "mins": 3042164}, {"id": "0000074046-20-000060", "src": "INSIDERS", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "Allan H. Selig", "who_key": "SELIG ALLAN H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 36626.98, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "The boardroom is buying: $37K of ODC", "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404620000060/0000074046-20-000060-index.htm", "trade_date": "2020-10-15", "timestamp": "2020-10-15", "mins": 3181844}, {"id": "0000074046-20-000034", "src": "INSIDERS", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "Allan H. Selig", "who_key": "SELIG ALLAN H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34092.39, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "A director backs ODC with $34K", "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404620000034/0000074046-20-000034-index.htm", "trade_date": "2020-06-11", "timestamp": "2020-06-11", "mins": 3363284}, {"id": "0000074046-20-000017", "src": "INSIDERS", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "Allan H. Selig", "who_key": "SELIG ALLAN H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 33410.0, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "The boardroom is buying: $33K of ODC", "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404620000017/0000074046-20-000017-index.htm", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446804}, {"id": "0000074046-19-000054", "src": "INSIDERS", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "Allan H. Selig", "who_key": "SELIG ALLAN H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 33820.0, "score": 33.9, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Director buys $34K of ODC", "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404619000054/0000074046-19-000054-index.htm", "trade_date": "2019-10-17", "timestamp": "2019-10-17", "mins": 3706004}, {"id": "0000074046-19-000042", "src": "INSIDERS", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "Paul Hindsley", "who_key": "Hindsley Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7049.0, "score": 27.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Board insider adds $7K of ODC", "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404619000042/0000074046-19-000042-index.htm", "trade_date": "2019-07-10", "timestamp": "2019-07-10", "mins": 3848564}, {"id": "0000074046-19-000040", "src": "INSIDERS", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "Paul Hindsley", "who_key": "Hindsley Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 84446.822, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Insider cluster: 3 buying ODC", "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404619000040/0000074046-19-000040-index.htm", "trade_date": "2019-06-24", "timestamp": "2019-06-24", "mins": 3871604}, {"id": "0000074046-19-000002", "src": "INSIDERS", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "Mary Beth Sullivan", "who_key": "Sullivan Mary Beth", "role": "VP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 5232.0, "score": 19.9, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "The whole bench is buying ODC \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404619000002/0000074046-19-000002-index.htm", "trade_date": "2019-01-03", "timestamp": "2019-01-03", "mins": 4119284}, {"id": "0000074046-18-000098", "src": "INSIDERS", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "Allan H. Selig", "who_key": "SELIG ALLAN H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25900.0, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "ODC draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404618000098/0000074046-18-000098-index.htm", "trade_date": "2018-12-17", "timestamp": "2018-12-17", "mins": 4143764}], "institutional": [{"id": "13DG-0000052388-26-000290", "src": "13DG", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of ODC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000290-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0002100119-26-000904", "src": "13DG", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "Oil-Dri Corp of America", "who_key": "Oil-Dri Corp of America", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Oil-Dri Corp of America takes a 5.07% passive stake in ODC", "source_url": "https://www.sec.gov/Archives/edgar/data/74046/0002100119-26-000904-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0000354204-26-000568", "src": "13DG", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in ODC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000568-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298964}, {"id": "13DG-0000102909-26-001921", "src": "13DG", "ticker": "ODC", "cik": "74046", "company": "Oil-Dri Corp of America", "company_raw": "Oil-Dri Corp of America", "who": "Oil-Dri Corp of America", "who_key": "Oil-Dri Corp of America", "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": "Miscellaneous Manufacturing Industries", "country": "United States", "headline": "Oil-Dri Corp of America adjusts its stake in ODC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/74046/0000102909-26-001921-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Oil-Dri Corporation Of America Common Stock", "new_value": "Oil-Dri Corp of America", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000074046", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000074046", "applied": 1, "detected_at": "2026-10-26T18:51:58.778590"}]}, "key_people": [{"who": "Daniel S. Jaffee", "who_key": "JAFFEE DANIEL S", "role": "Chairman, President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 7363713.1289, "net": -7363713.1289, "trades": 57, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 168784.96000000002, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404621000028/0000074046-21-000028-index.htm"}, {"action": "SELL", "amount": 436497.11, "date": "2021-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404621000013/0000074046-21-000013-index.htm"}, {"action": "SELL", "amount": 10275.0, "date": "2020-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404620000058/0000074046-20-000058-index.htm"}, {"action": "SELL", "amount": 25677.36, "date": "2020-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404620000047/0000074046-20-000047-index.htm"}, {"action": "SELL", "amount": 90920.0, "date": "2020-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404620000044/0000074046-20-000044-index.htm"}, {"action": "SELL", "amount": 5967.27, "date": "2020-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404620000042/0000074046-20-000042-index.htm"}, {"action": "SELL", "amount": 86094.4, "date": "2020-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404620000023/0000074046-20-000023-index.htm"}, {"action": "SELL", "amount": 383919.73, "date": "2020-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404620000021/0000074046-20-000021-index.htm"}, {"action": "SELL", "amount": 257902.56999999998, "date": "2020-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404620000019/0000074046-20-000019-index.htm"}, {"action": "SELL", "amount": 39338.0, "date": "2018-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404619000006/0000074046-19-000006-index.htm"}, {"action": "SELL", "amount": 124207.19, "date": "2018-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404618000061/0000074046-18-000061-index.htm"}, {"action": "SELL", "amount": 267099.77, "date": "2018-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404618000055/0000074046-18-000055-index.htm"}, {"action": "SELL", "amount": 262629.0, "date": "2017-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404617000046/0000074046-17-000046-index.htm"}, {"action": "SELL", "amount": 143217.0, "date": "2014-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000112760214030048/0001127602-14-030048-index.htm"}, {"action": "SELL", "amount": 165123.7889, "date": "2014-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000112760214014377/0001127602-14-014377-index.htm"}, {"action": "SELL", "amount": 172550.0, "date": "2013-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000112760213029518/0001127602-13-029518-index.htm"}, {"action": "SELL", "amount": 125300.0, "date": "2012-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000112760212033964/0001127602-12-033964-index.htm"}, {"action": "SELL", "amount": 107850.0, "date": "2012-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000112760212022583/0001127602-12-022583-index.htm"}, {"action": "SELL", "amount": 119390.36, "date": "2012-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000112760212003238/0001127602-12-003238-index.htm"}, {"action": "SELL", "amount": 297682.62, "date": "2010-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000112760210008512/0001127602-10-008512-index.htm"}, {"action": "SELL", "amount": 63180.0, "date": "2010-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000112760210008211/0001127602-10-008211-index.htm"}, {"action": "SELL", "amount": 134736.0, "date": "2010-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000112760210001583/0001127602-10-001583-index.htm"}, {"action": "SELL", "amount": 43067.38, "date": "2009-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000112760209013947/0001127602-09-013947-index.htm"}, {"action": "SELL", "amount": 120637.95999999999, "date": "2009-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000112760209013915/0001127602-09-013915-index.htm"}, {"action": "SELL", "amount": 120637.95999999999, "date": "2009-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000112760209013949/0001127602-09-013949-index.htm"}], "latest": {"action": "SELL", "amount": 168784.96000000002, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404621000028/0000074046-21-000028-index.htm"}}, {"who": "Thomas F. Cofsky", "who_key": "COFSKY THOMAS F", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2138836.515, "net": -2138836.515, "trades": 32, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 90170.0, "date": "2012-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000112760212033962/0001127602-12-033962-index.htm"}, {"action": "SELL", "amount": 100724.25, "date": "2012-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000112760212030351/0001127602-12-030351-index.htm"}, {"action": "SELL", "amount": 50443.0, "date": "2012-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000112760212029735/0001127602-12-029735-index.htm"}, {"action": "SELL", "amount": 84744.46, "date": "2011-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000112760211011827/0001127602-11-011827-index.htm"}, {"action": "SELL", "amount": 96438.66500000001, "date": "2011-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000112760211011829/0001127602-11-011829-index.htm"}, {"action": "SELL", "amount": 212880.21, "date": "2011-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000112760211011226/0001127602-11-011226-index.htm"}, {"action": "SELL", "amount": 143437.5, "date": "2010-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000112760210017547/0001127602-10-017547-index.htm"}, {"action": "SELL", "amount": 27837.5, "date": "2010-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000112760210002122/0001127602-10-002122-index.htm"}, {"action": "SELL", "amount": 56869.54, "date": "2010-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000112760210002017/0001127602-10-002017-index.htm"}, {"action": "SELL", "amount": 59973.130000000005, "date": "2010-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000112760210001944/0001127602-10-001944-index.htm"}, {"action": "SELL", "amount": 51901.56, "date": "2010-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000112760210001880/0001127602-10-001880-index.htm"}, {"action": "SELL", "amount": 56250.0, "date": "2009-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000112760209013757/0001127602-09-013757-index.htm"}, {"action": "SELL", "amount": 74335.45, "date": "2007-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404607000066/0000074046-07-000066-index.htm"}, {"action": "SELL", "amount": 71718.75, "date": "2007-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404607000064/0000074046-07-000064-index.htm"}, {"action": "SELL", "amount": 134062.5, "date": "2007-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404607000062/0000074046-07-000062-index.htm"}, {"action": "SELL", "amount": 62500.0, "date": "2007-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404607000060/0000074046-07-000060-index.htm"}, {"action": "SELL", "amount": 71760.0, "date": "2007-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404607000032/0000074046-07-000032-index.htm"}, {"action": "SELL", "amount": 1839.9999999999998, "date": "2007-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404607000030/0000074046-07-000030-index.htm"}, {"action": "SELL", "amount": 41400.0, "date": "2007-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404607000026/0000074046-07-000026-index.htm"}, {"action": "SELL", "amount": 146000.0, "date": "2006-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404606000044/0000074046-06-000044-index.htm"}, {"action": "SELL", "amount": 90000.0, "date": "2006-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404606000039/0000074046-06-000039-index.htm"}, {"action": "SELL", "amount": 39000.0, "date": "2006-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404606000037/0000074046-06-000037-index.htm"}, {"action": "SELL", "amount": 53200.0, "date": "2006-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404606000023/0000074046-06-000023-index.htm"}, {"action": "SELL", "amount": 22800.0, "date": "2006-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404606000021/0000074046-06-000021-index.htm"}, {"action": "SELL", "amount": 120050.0, "date": "2006-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404606000019/0000074046-06-000019-index.htm"}], "latest": {"action": "SELL", "amount": 90170.0, "date": "2012-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000112760212033962/0001127602-12-033962-index.htm"}}, {"who": "Allan H. Selig", "who_key": "SELIG ALLAN H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1242524.47, "sold": 531723.0, "net": 710801.47, "trades": 36, "top_score": 42.6, "lean": "buying", "history": [{"action": "BUY", "amount": 50550.0, "date": "2023-06-15", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404623000029/0000074046-23-000029-index.htm"}, {"action": "BUY", "amount": 34910.0, "date": "2021-10-20", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404621000090/0000074046-21-000090-index.htm"}, {"action": "BUY", "amount": 35160.0, "date": "2021-04-21", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404621000031/0000074046-21-000031-index.htm"}, {"action": "BUY", "amount": 33730.0, "date": "2021-01-20", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404621000006/0000074046-21-000006-index.htm"}, {"action": "BUY", "amount": 36626.98, "date": "2020-10-15", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404620000060/0000074046-20-000060-index.htm"}, {"action": "BUY", "amount": 34092.39, "date": "2020-06-11", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404620000034/0000074046-20-000034-index.htm"}, {"action": "BUY", "amount": 33410.0, "date": "2020-04-14", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404620000017/0000074046-20-000017-index.htm"}, {"action": "BUY", "amount": 33820.0, "date": "2019-10-17", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404619000054/0000074046-19-000054-index.htm"}, {"action": "BUY", "amount": 25900.0, "date": "2018-12-17", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404618000098/0000074046-18-000098-index.htm"}, {"action": "BUY", "amount": 30667.0, "date": "2018-10-16", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404618000051/0000074046-18-000051-index.htm"}, {"action": "BUY", "amount": 42080.0, "date": "2018-06-12", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404618000029/0000074046-18-000029-index.htm"}, {"action": "BUY", "amount": 37100.0, "date": "2018-03-14", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404618000010/0000074046-18-000010-index.htm"}, {"action": "BUY", "amount": 63239.99999999999, "date": "2017-10-16", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404617000044/0000074046-17-000044-index.htm"}, {"action": "BUY", "amount": 43510.0, "date": "2017-07-21", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404617000035/0000074046-17-000035-index.htm"}, {"action": "BUY", "amount": 40380.0, "date": "2017-06-13", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404617000033/0000074046-17-000033-index.htm"}, {"action": "BUY", "amount": 73780.0, "date": "2017-03-15", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404617000019/0000074046-17-000019-index.htm"}, {"action": "BUY", "amount": 34780.0, "date": "2016-10-14", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404616000100/0000074046-16-000100-index.htm"}, {"action": "BUY", "amount": 34520.0, "date": "2016-06-27", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404616000089/0000074046-16-000089-index.htm"}, {"action": "BUY", "amount": 34750.0, "date": "2016-03-18", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404616000074/0000074046-16-000074-index.htm"}, {"action": "BUY", "amount": 30180.0, "date": "2015-07-06", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404615000029/0000074046-15-000029-index.htm"}, {"action": "BUY", "amount": 33890.0, "date": "2014-04-23", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000112760214015042/0001127602-14-015042-index.htm"}, {"action": "BUY", "amount": 105240.0, "date": "2014-01-28", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000112760214003128/0001127602-14-003128-index.htm"}, {"action": "BUY", "amount": 67940.0, "date": "2013-12-11", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000112760213034459/0001127602-13-034459-index.htm"}, {"action": "BUY", "amount": 68000.0, "date": "2013-10-18", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000112760213029514/0001127602-13-029514-index.htm"}, {"action": "BUY", "amount": 27700.0, "date": "2013-07-01", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000112760213021572/0001127602-13-021572-index.htm"}], "latest": {"action": "BUY", "amount": 50550.0, "date": "2023-06-15", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404623000029/0000074046-23-000029-index.htm"}}, {"who": "Wade Bradley", "who_key": "BRADLEY WADE", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1153449.84, "net": -1153449.84, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10708.68, "date": "2006-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404606000065/0000074046-06-000065-index.htm"}, {"action": "SELL", "amount": 13221.16, "date": "2006-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404606000063/0000074046-06-000063-index.htm"}, {"action": "SELL", "amount": 47975.0, "date": "2006-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404606000057/0000074046-06-000057-index.htm"}, {"action": "SELL", "amount": 109375.0, "date": "2005-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404605000080/0000074046-05-000080-index.htm"}, {"action": "SELL", "amount": 54750.0, "date": "2005-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404605000073/0000074046-05-000073-index.htm"}, {"action": "SELL", "amount": 115225.0, "date": "2005-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404605000065/0000074046-05-000065-index.htm"}, {"action": "SELL", "amount": 8750.0, "date": "2005-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404605000063/0000074046-05-000063-index.htm"}, {"action": "SELL", "amount": 218750.0, "date": "2005-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404605000061/0000074046-05-000061-index.htm"}, {"action": "SELL", "amount": 46000.0, "date": "2005-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404605000043/0000074046-05-000043-index.htm"}, {"action": "SELL", "amount": 37600.0, "date": "2005-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404605000026/0000074046-05-000026-index.htm"}, {"action": "SELL", "amount": 18500.0, "date": "2005-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404605000016/0000074046-05-000016-index.htm"}, {"action": "SELL", "amount": 36500.0, "date": "2005-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404605000012/0000074046-05-000012-index.htm"}, {"action": "SELL", "amount": 44625.0, "date": "2004-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404604000078/0000074046-04-000078-index.htm"}, {"action": "SELL", "amount": 132125.0, "date": "2004-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404604000065/0000074046-04-000065-index.htm"}, {"action": "SELL", "amount": 37950.0, "date": "2004-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404604000061/0000074046-04-000061-index.htm"}, {"action": "SELL", "amount": 5175.0, "date": "2004-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404604000059/0000074046-04-000059-index.htm"}, {"action": "SELL", "amount": 84500.0, "date": "2004-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404604000057/0000074046-04-000057-index.htm"}, {"action": "SELL", "amount": 32101.0, "date": "2004-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000123838604000027/0001238386-04-000027-index.htm"}, {"action": "SELL", "amount": 32919.0, "date": "2004-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000123838604000021/0001238386-04-000021-index.htm"}, {"action": "SELL", "amount": 34000.0, "date": "2004-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000123838604000004/0001238386-04-000004-index.htm"}, {"action": "SELL", "amount": 32700.000000000004, "date": "2003-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000123838603000014/0001238386-03-000014-index.htm"}], "latest": {"action": "SELL", "amount": 10708.68, "date": "2006-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404606000065/0000074046-06-000065-index.htm"}}, {"who": "Jeffrey M. Libert", "who_key": "LIBERT JEFFREY M", "role": "Vice President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1141720.22, "net": -1141720.22, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 75867.46, "date": "2012-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000112760212011712/0001127602-12-011712-index.htm"}, {"action": "SELL", "amount": 57560.76, "date": "2012-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000112760212011648/0001127602-12-011648-index.htm"}, {"action": "SELL", "amount": 110000.0, "date": "2010-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000112760210031077/0001127602-10-031077-index.htm"}, {"action": "SELL", "amount": 108845.27, "date": "2010-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000112760210026055/0001127602-10-026055-index.htm"}, {"action": "SELL", "amount": 79302.73, "date": "2010-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000112760210002679/0001127602-10-002679-index.htm"}, {"action": "SELL", "amount": 46686.0, "date": "2009-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000112760209025361/0001127602-09-025361-index.htm"}, {"action": "SELL", "amount": 90000.0, "date": "2008-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000112760208011531/0001127602-08-011531-index.htm"}, {"action": "SELL", "amount": 58953.0, "date": "2007-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404607000056/0000074046-07-000056-index.htm"}, {"action": "SELL", "amount": 24701.0, "date": "2006-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404606000067/0000074046-06-000067-index.htm"}, {"action": "SELL", "amount": 101000.0, "date": "2006-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404606000041/0000074046-06-000041-index.htm"}, {"action": "SELL", "amount": 55199.99999999999, "date": "2005-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404605000045/0000074046-05-000045-index.htm"}, {"action": "SELL", "amount": 167989.0, "date": "2004-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404604000034/0000074046-04-000034-index.htm"}, {"action": "SELL", "amount": 46655.0, "date": "2004-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404604000031/0000074046-04-000031-index.htm"}, {"action": "SELL", "amount": 118960.0, "date": "2004-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404604000027/0000074046-04-000027-index.htm"}], "latest": {"action": "SELL", "amount": 75867.46, "date": "2012-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000112760212011712/0001127602-12-011712-index.htm"}}, {"who": "Eugene W. Kiesel", "who_key": "KIESEL EUGENE W", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1041684.0, "net": -1041684.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 406350.0, "date": "2004-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404604000030/0000074046-04-000030-index.htm"}, {"action": "SELL", "amount": 212670.0, "date": "2004-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404604000026/0000074046-04-000026-index.htm"}, {"action": "SELL", "amount": 399493.0, "date": "2004-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404604000023/0000074046-04-000023-index.htm"}, {"action": "SELL", "amount": 23171.0, "date": "2004-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000123838604000003/0001238386-04-000003-index.htm"}], "latest": {"action": "SELL", "amount": 406350.0, "date": "2004-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404604000030/0000074046-04-000030-index.htm"}}, {"who": "Christopher B. Lamson", "who_key": "Lamson Christopher B", "role": "Group VP of Retail & Wholesale", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 886892.28, "net": -886892.28, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 561890.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1907830/000162828026066153/0001628280-26-066153-index.htm"}, {"action": "SELL", "amount": 154375.0, "date": "2025-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404625000076/0000074046-25-000076-index.htm"}, {"action": "SELL", "amount": 170627.28, "date": "2025-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404625000016/0000074046-25-000016-index.htm"}], "latest": {"action": "SELL", "amount": 561890.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1907830/000162828026066153/0001628280-26-066153-index.htm"}}, {"who": "Steven M. Azzarello", "who_key": "AZZARELLO STEVEN M", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 686840.5, "net": -686840.5, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10950.0, "date": "2006-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404606000015/0000074046-06-000015-index.htm"}, {"action": "SELL", "amount": 102200.0, "date": "2006-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404606000013/0000074046-06-000013-index.htm"}, {"action": "SELL", "amount": 23730.0, "date": "2005-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404605000082/0000074046-05-000082-index.htm"}, {"action": "SELL", "amount": 178500.0, "date": "2005-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404605000059/0000074046-05-000059-index.htm"}, {"action": "SELL", "amount": 138230.25, "date": "2005-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404605000051/0000074046-05-000051-index.htm"}, {"action": "SELL", "amount": 138230.25, "date": "2005-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404605000057/0000074046-05-000057-index.htm"}, {"action": "SELL", "amount": 77900.0, "date": "2005-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404605000039/0000074046-05-000039-index.htm"}, {"action": "SELL", "amount": 17100.0, "date": "2005-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404605000030/0000074046-05-000030-index.htm"}], "latest": {"action": "SELL", "amount": 10950.0, "date": "2006-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74046/000007404606000015/0000074046-06-000015-index.htm"}}], "activity": [{"date": "2026-10-15", "net": -561890.0}, {"date": "2026-10-16", "net": -86680.0}], "announcements": [{"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001628280-26-066552", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001628280-26-066157", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001628280-26-066153", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001628280-26-066039", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001628280-26-066012", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001628280-26-065956", "price_sensitive": false}, {"form": "3", "date": "2026-10-14", "title": "FORM 3", "accession": "0001628280-26-065902", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001628280-26-065455", "price_sensitive": true}, {"form": "10-K", "date": "2026-10-08", "title": "Annual report", "accession": "0001628280-26-065453", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001628280-26-065374", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000290", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001628280-26-041544", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-08", "title": "Quarterly report", "accession": "0001628280-26-041539", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000904", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "FORM 4", "accession": "0001628280-26-026571", "price_sensitive": false}, {"form": "144", "date": "2026-04-22", "title": "Notice of proposed sale", "accession": "0001968582-26-000377", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-09", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000568", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-03", "title": "Material event", "accession": "0001628280-26-023675", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001921", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "FORM 4", "accession": "0001628280-26-017777", "price_sensitive": false}, {"form": "144", "date": "2026-03-13", "title": "Notice of proposed sale", "accession": "0001965301-26-000033", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-12", "title": "Material event", "accession": "0001628280-26-017241", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-11", "title": "Material event", "accession": "0001628280-26-016833", "price_sensitive": true}, {"form": "10-Q", "date": "2026-03-11", "title": "Quarterly report", "accession": "0001628280-26-016822", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-000993", "price_sensitive": false}], "performance": {"ticker": "ODC", "has_prices": true, "summary": {"n": 44, "avg": 4.081940351885611, "win_rate": 1.0, "best": 5.984163769795288, "worst": 2.558048012593467, "as_of": "2026-08-14"}, "buys": [{"who": "SELIG ALLAN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50550.0, "date": "2023-06-15", "score": 35.9, "ref_price": 25.41, "return": 2.558048012593467}, {"who": "SELIG ALLAN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34910.0, "date": "2021-10-20", "score": 34.0, "ref_price": 17.375, "return": 4.203453237410072}, {"who": "SELIG ALLAN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35160.0, "date": "2021-04-21", "score": 34.0, "ref_price": 17.43, "return": 4.187033849684451}, {"who": "SELIG ALLAN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33730.0, "date": "2021-01-20", "score": 33.8, "ref_price": 16.87, "return": 4.359217545939537}, {"who": "SELIG ALLAN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36626.98, "date": "2020-10-15", "score": 34.1, "ref_price": 18.705, "return": 3.8334669874365144}, {"who": "SELIG ALLAN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34092.39, "date": "2020-06-11", "score": 33.8, "ref_price": 16.6, "return": 4.446385542168675}, {"who": "SELIG ALLAN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33410.0, "date": "2020-04-14", "score": 33.8, "ref_price": 16.645, "return": 4.431661159507359}, {"who": "SELIG ALLAN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33820.0, "date": "2019-10-17", "score": 33.9, "ref_price": 16.885, "return": 4.354456618300266}, {"who": "Hindsley Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7049.0, "date": "2019-07-10", "score": 27.0, "ref_price": 16.205, "return": 4.579142240049368}, {"who": "Hindsley Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 84446.822, "date": "2019-06-24", "score": 42.9, "ref_price": 15.25, "return": 4.928524590163934}, {"who": "Sullivan Mary Beth", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Human Resources", "amount": 5232.0, "date": "2019-01-03", "score": 19.9, "ref_price": 12.945, "return": 5.984163769795288}, {"who": "SELIG ALLAN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25900.0, "date": "2018-12-17", "score": 32.6, "ref_price": 13.125, "return": 5.8883809523809525}, {"who": "COLE J STEVEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60440.0, "date": "2018-10-23", "score": 37.6, "ref_price": 15.0, "return": 5.027333333333333}, {"who": "Chube Ellen-Blair", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19793.399999999998, "date": "2018-10-23", "score": 30.8, "ref_price": 15.0, "return": 5.027333333333333}, {"who": "Sullivan Mary Beth", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Human Resources", "amount": 5844.0, "date": "2018-10-19", "score": 20.5, "ref_price": 14.895, "return": 5.069822087948976}, {"who": "SELIG ALLAN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30667.0, "date": "2018-10-16", "score": 33.4, "ref_price": 15.0, "return": 5.027333333333333}, {"who": "SELIG ALLAN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42080.0, "date": "2018-06-12", "score": 35.1, "ref_price": 21.19, "return": 3.2666352052855117}, {"who": "Sullivan Mary Beth", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Human Resources", "amount": 4069.8, "date": "2018-04-20", "score": 18.7, "ref_price": 20.48, "return": 3.4145507812499996}, {"who": "SELIG ALLAN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37100.0, "date": "2018-03-14", "score": 34.4, "ref_price": 19.015, "return": 3.754667367867473}, {"who": "SELIG ALLAN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63239.99999999999, "date": "2017-10-16", "score": 37.4, "ref_price": 20.975, "return": 3.3103694874851013}, {"who": "SELIG ALLAN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43510.0, "date": "2017-07-21", "score": 35.3, "ref_price": 21.79, "return": 3.149150986691143}, {"who": "SELIG ALLAN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40380.0, "date": "2017-06-13", "score": 34.9, "ref_price": 20.355, "return": 3.441660525669368}, {"who": "SELIG ALLAN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73780.0, "date": "2017-03-15", "score": 38.6, "ref_price": 18.435, "return": 3.9042582045023053}, {"who": "SELIG ALLAN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34780.0, "date": "2016-10-14", "score": 34.3, "ref_price": 17.505, "return": 4.164810054270209}, {"who": "SELIG ALLAN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34520.0, "date": "2016-06-27", "score": 34.3, "ref_price": 18.585, "return": 3.8646758138283555}, {"who": "SELIG ALLAN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34750.0, "date": "2016-03-18", "score": 34.3, "ref_price": 18.585, "return": 3.8646758138283555}, {"who": "Suckow Paul E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3885.0016695, "date": "2015-12-04", "score": 23.4, "ref_price": 18.585, "return": 3.8646758138283555}, {"who": "SELIG ALLAN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30180.0, "date": "2015-07-06", "score": 33.6, "ref_price": 18.585, "return": 3.8646758138283555}, {"who": "COLE J STEVEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19824.98, "date": "2014-10-20", "score": 31.3, "ref_price": 18.585, "return": 3.8646758138283555}, {"who": "SELIG ALLAN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33890.0, "date": "2014-04-23", "score": 34.3, "ref_price": 18.585, "return": 3.8646758138283555}, {"who": "SELIG ALLAN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 105240.0, "date": "2014-01-28", "score": 42.0, "ref_price": 18.585, "return": 3.8646758138283555}, {"who": "WASHOW LAWRENCE E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 70044.35, "date": "2014-01-23", "score": 44.3, "ref_price": 18.585, "return": 3.8646758138283555}, {"who": "WASHOW LAWRENCE E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1966.25, "date": "2014-01-17", "score": 20.9, "ref_price": 18.585, "return": 3.8646758138283555}, {"who": "COLE J STEVEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4171.86, "date": "2013-12-12", "score": 24.7, "ref_price": 18.585, "return": 3.8646758138283555}, {"who": "SELIG ALLAN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 67940.0, "date": "2013-12-11", "score": 39.1, "ref_price": 18.585, "return": 3.8646758138283555}, {"who": "SELIG ALLAN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 68000.0, "date": "2013-10-18", "score": 39.4, "ref_price": 18.585, "return": 3.8646758138283555}, {"who": "SELIG ALLAN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27700.0, "date": "2013-07-01", "score": 33.7, "ref_price": 18.585, "return": 3.8646758138283555}, {"who": "WASHOW LAWRENCE E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 82380.0, "date": "2013-04-11", "score": 38.1, "ref_price": 18.585, "return": 3.8646758138283555}, {"who": "SELIG ALLAN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54260.0, "date": "2013-03-20", "score": 38.9, "ref_price": 18.585, "return": 3.8646758138283555}, {"who": "SELIG ALLAN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102308.1, "date": "2010-10-19", "score": 42.6, "ref_price": 18.585, "return": 3.8646758138283555}, {"who": "Nemeroff Michael A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49266.0, "date": "2009-12-11", "score": 43.8, "ref_price": 18.585, "return": 3.8646758138283555}, {"who": "Bancroft Brian K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP & Chief Procurement Officer", "amount": 13916.0, "date": "2008-10-16", "score": 47.8, "ref_price": 18.585, "return": 3.8646758138283555}, {"who": "Nemeroff Michael A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24962.25, "date": "2008-01-31", "score": 37.4, "ref_price": 18.585, "return": 3.8646758138283555}, {"who": "Suckow Paul E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 105123.0, "date": "2007-07-09", "score": 54.3, "ref_price": 18.585, "return": 3.8646758138283555}]}, "price_series": [{"date": "2016-08-15", "close": 18.585, "volume": 18612.0}, {"date": "2016-08-16", "close": 18.335, "volume": 12528.0}, {"date": "2016-08-17", "close": 18.325, "volume": 7568.0}, {"date": "2016-08-18", "close": 18.52, "volume": 12050.0}, {"date": "2016-08-19", "close": 18.435, "volume": 12990.0}, {"date": "2016-08-22", "close": 18.51, "volume": 4538.0}, {"date": "2016-08-23", "close": 18.655, "volume": 6028.0}, {"date": "2016-08-24", "close": 18.35, "volume": 7798.0}, {"date": "2016-08-25", "close": 18.905, "volume": 9108.0}, {"date": "2016-08-26", "close": 18.735, "volume": 14552.0}, {"date": "2016-08-29", "close": 19.175, "volume": 5500.0}, {"date": "2016-08-30", "close": 18.67, "volume": 15952.0}, {"date": "2016-08-31", "close": 18.895, "volume": 12392.0}, {"date": "2016-09-01", "close": 18.865, "volume": 18380.0}, {"date": "2016-09-02", "close": 18.815, "volume": 11134.0}, {"date": "2016-09-06", "close": 18.755, "volume": 19708.0}, {"date": "2016-09-07", "close": 18.465, "volume": 46314.0}, {"date": "2016-09-08", "close": 18.465, "volume": 20604.0}, {"date": "2016-09-09", "close": 18.24, "volume": 32670.0}, {"date": "2016-09-12", "close": 18.27, "volume": 7632.0}, {"date": "2016-09-13", "close": 18.265, "volume": 10846.0}, {"date": "2016-09-14", "close": 18.415, "volume": 7694.0}, {"date": "2016-09-15", "close": 18.42, "volume": 22472.0}, {"date": "2016-09-16", "close": 18.335, "volume": 31274.0}, {"date": "2016-09-19", "close": 18.345, "volume": 30270.0}, {"date": "2016-09-20", "close": 18.395, "volume": 8888.0}, {"date": "2016-09-21", "close": 18.655, "volume": 9892.0}, {"date": "2016-09-22", "close": 19.235, "volume": 10508.0}, {"date": "2016-09-23", "close": 19.485, "volume": 16300.0}, {"date": "2016-09-26", "close": 19.485, "volume": 14362.0}, {"date": "2016-09-27", "close": 19.425, "volume": 18648.0}, {"date": "2016-09-28", "close": 19.205, "volume": 13876.0}, {"date": "2016-09-29", "close": 18.845, "volume": 7324.0}, {"date": "2016-09-30", "close": 18.82, "volume": 14896.0}, {"date": "2016-10-03", "close": 18.515, "volume": 11260.0}, {"date": "2016-10-04", "close": 18.01, "volume": 31200.0}, {"date": "2016-10-05", "close": 17.69, "volume": 19114.0}, {"date": "2016-10-06", "close": 17.13, "volume": 17192.0}, {"date": "2016-10-07", "close": 17.025, "volume": 14964.0}, {"date": "2016-10-10", "close": 16.905, "volume": 18974.0}, {"date": "2016-10-11", "close": 17.03, "volume": 8658.0}, {"date": "2016-10-12", "close": 17.315, "volume": 8956.0}, {"date": "2016-10-13", "close": 17.125, "volume": 7534.0}, {"date": "2016-10-14", "close": 17.505, "volume": 12296.0}, {"date": "2016-10-17", "close": 17.28, "volume": 7892.0}, {"date": "2016-10-18", "close": 17.355, "volume": 8240.0}, {"date": "2016-10-19", "close": 17.095, "volume": 24464.0}, {"date": "2016-10-20", "close": 16.465, "volume": 20490.0}, {"date": "2016-10-21", "close": 16.6, "volume": 34390.0}, {"date": "2016-10-24", "close": 16.67, "volume": 7046.0}, {"date": "2016-10-25", "close": 16.655, "volume": 43884.0}, {"date": "2016-10-26", "close": 16.635, "volume": 10322.0}, {"date": "2016-10-27", "close": 16.655, "volume": 20898.0}, {"date": "2016-10-28", "close": 16.73, "volume": 6918.0}, {"date": "2016-10-31", "close": 16.88, "volume": 22692.0}, {"date": "2016-11-01", "close": 16.725, "volume": 9892.0}, {"date": "2016-11-02", "close": 16.655, "volume": 18186.0}, {"date": "2016-11-03", "close": 16.7, "volume": 10708.0}, {"date": "2016-11-04", "close": 16.66, "volume": 13006.0}, {"date": "2016-11-07", "close": 16.79, "volume": 13000.0}, {"date": "2016-11-08", "close": 16.91, "volume": 10964.0}, {"date": "2016-11-09", "close": 17.7, "volume": 28050.0}, {"date": "2016-11-10", "close": 17.805, "volume": 25328.0}, {"date": "2016-11-11", "close": 19.615, "volume": 37976.0}, {"date": "2016-11-14", "close": 19.99, "volume": 27228.0}, {"date": "2016-11-15", "close": 19.795, "volume": 16684.0}, {"date": "2016-11-16", "close": 19.975, "volume": 11014.0}, {"date": "2016-11-17", "close": 19.945, "volume": 22368.0}, {"date": "2016-11-18", "close": 18.935, "volume": 35272.0}, {"date": "2016-11-21", "close": 19.21, "volume": 11210.0}, {"date": "2016-11-22", "close": 19.335, "volume": 21448.0}, {"date": "2016-11-23", "close": 19.74, "volume": 29930.0}, {"date": "2016-11-25", "close": 19.65, "volume": 5198.0}, {"date": "2016-11-28", "close": 19.6, "volume": 13434.0}, {"date": "2016-11-29", "close": 19.8, "volume": 24082.0}, {"date": "2016-11-30", "close": 19.855, "volume": 14488.0}, {"date": "2016-12-01", "close": 19.905, "volume": 19798.0}, {"date": "2016-12-02", "close": 19.32, "volume": 20064.0}, {"date": "2016-12-05", "close": 19.75, "volume": 20110.0}, {"date": "2016-12-06", "close": 19.865, "volume": 10738.0}, {"date": "2016-12-07", "close": 19.73, "volume": 23260.0}, {"date": "2016-12-08", "close": 20.24, "volume": 34420.0}, {"date": "2016-12-09", "close": 20.175, "volume": 34242.0}, {"date": "2016-12-12", "close": 19.69, "volume": 22644.0}, {"date": "2016-12-13", "close": 19.61, "volume": 14998.0}, {"date": "2016-12-14", "close": 19.885, "volume": 14414.0}, {"date": "2016-12-15", "close": 20.105, "volume": 30118.0}, {"date": "2016-12-16", "close": 19.975, "volume": 81210.0}, {"date": "2016-12-19", "close": 20.115, "volume": 22326.0}, {"date": "2016-12-20", "close": 20.065, "volume": 39376.0}, {"date": "2016-12-21", "close": 19.82, "volume": 10390.0}, {"date": "2016-12-22", "close": 19.475, "volume": 17700.0}, {"date": "2016-12-23", "close": 19.585, "volume": 4290.0}, {"date": "2016-12-27", "close": 19.57, "volume": 12618.0}, {"date": "2016-12-28", "close": 19.105, "volume": 9402.0}, {"date": "2016-12-29", "close": 19.125, "volume": 10450.0}, {"date": "2016-12-30", "close": 19.105, "volume": 17808.0}, {"date": "2017-01-03", "close": 18.63, "volume": 9320.0}, {"date": "2017-01-04", "close": 18.695, "volume": 11214.0}, {"date": "2017-01-05", "close": 18.29, "volume": 16902.0}, {"date": "2017-01-06", "close": 18.08, "volume": 10602.0}, {"date": "2017-01-09", "close": 17.205, "volume": 22284.0}, {"date": "2017-01-10", "close": 17.155, "volume": 13920.0}, {"date": "2017-01-11", "close": 17.02, "volume": 15706.0}, {"date": "2017-01-12", "close": 16.745, "volume": 40836.0}, {"date": "2017-01-13", "close": 17.43, "volume": 20124.0}, {"date": "2017-01-17", "close": 17.105, "volume": 19174.0}, {"date": "2017-01-18", "close": 16.56, "volume": 33614.0}, {"date": "2017-01-19", "close": 16.41, "volume": 28916.0}, {"date": "2017-01-20", "close": 16.76, "volume": 36778.0}, {"date": "2017-01-23", "close": 16.63, "volume": 12082.0}, {"date": "2017-01-24", "close": 17.315, "volume": 22106.0}, {"date": "2017-01-25", "close": 17.47, "volume": 7740.0}, {"date": "2017-01-26", "close": 17.285, "volume": 13758.0}, {"date": "2017-01-27", "close": 17.065, "volume": 8406.0}, {"date": "2017-01-30", "close": 16.93, "volume": 10696.0}, {"date": "2017-01-31", "close": 16.825, "volume": 10132.0}, {"date": "2017-02-01", "close": 17.075, "volume": 14918.0}, {"date": "2017-02-02", "close": 16.825, "volume": 13562.0}, {"date": "2017-02-03", "close": 17.335, "volume": 9346.0}, {"date": "2017-02-06", "close": 16.8, "volume": 21198.0}, {"date": "2017-02-07", "close": 17.01, "volume": 22230.0}, {"date": "2017-02-08", "close": 16.78, "volume": 11348.0}, {"date": "2017-02-09", "close": 16.795, "volume": 10058.0}, {"date": "2017-02-10", "close": 17.11, "volume": 8562.0}, {"date": "2017-02-13", "close": 17.495, "volume": 20256.0}, {"date": "2017-02-14", "close": 17.43, "volume": 10644.0}, {"date": "2017-02-15", "close": 17.505, "volume": 8986.0}, {"date": "2017-02-16", "close": 17.43, "volume": 7826.0}, {"date": "2017-02-17", "close": 17.91, "volume": 47522.0}, {"date": "2017-02-21", "close": 17.94, "volume": 8798.0}, {"date": "2017-02-22", "close": 17.835, "volume": 44120.0}, {"date": "2017-02-23", "close": 17.78, "volume": 23974.0}, {"date": "2017-02-24", "close": 17.79, "volume": 17690.0}, {"date": "2017-02-27", "close": 17.805, "volume": 25498.0}, {"date": "2017-02-28", "close": 17.64, "volume": 16444.0}, {"date": "2017-03-01", "close": 17.715, "volume": 29614.0}, {"date": "2017-03-02", "close": 17.23, "volume": 36332.0}, {"date": "2017-03-03", "close": 17.13, "volume": 25610.0}, {"date": "2017-03-06", "close": 16.915, "volume": 24748.0}, {"date": "2017-03-07", "close": 16.965, "volume": 19258.0}, {"date": "2017-03-08", "close": 17.01, "volume": 35648.0}, {"date": "2017-03-09", "close": 17.29, "volume": 14966.0}, {"date": "2017-03-10", "close": 17.145, "volume": 19102.0}, {"date": "2017-03-13", "close": 17.54, "volume": 36294.0}, {"date": "2017-03-14", "close": 17.64, "volume": 17828.0}, {"date": "2017-03-15", "close": 18.435, "volume": 30830.0}, {"date": "2017-03-16", "close": 18.33, "volume": 16096.0}, {"date": "2017-03-17", "close": 18.79, "volume": 36208.0}, {"date": "2017-03-20", "close": 19.035, "volume": 14622.0}, {"date": "2017-03-21", "close": 18.7, "volume": 17054.0}, {"date": "2017-03-22", "close": 18.33, "volume": 19282.0}, {"date": "2017-03-23", "close": 18.605, "volume": 10348.0}, {"date": "2017-03-24", "close": 18.765, "volume": 8558.0}, {"date": "2017-03-27", "close": 18.43, "volume": 5974.0}, {"date": "2017-03-28", "close": 18.9, "volume": 16668.0}, {"date": "2017-03-29", "close": 18.9, "volume": 7278.0}, {"date": "2017-03-30", "close": 18.805, "volume": 12056.0}, {"date": "2017-03-31", "close": 18.635, "volume": 24774.0}, {"date": "2017-04-03", "close": 18.695, "volume": 15214.0}, {"date": "2017-04-04", "close": 18.435, "volume": 15352.0}, {"date": "2017-04-05", "close": 18.295, "volume": 28020.0}, {"date": "2017-04-06", "close": 18.21, "volume": 20968.0}, {"date": "2017-04-07", "close": 18.645, "volume": 31540.0}, {"date": "2017-04-10", "close": 18.695, "volume": 4292.0}, {"date": "2017-04-11", "close": 18.845, "volume": 12310.0}, {"date": "2017-04-12", "close": 18.66, "volume": 10020.0}, {"date": "2017-04-13", "close": 18.655, "volume": 9548.0}, {"date": "2017-04-17", "close": 19.04, "volume": 8790.0}, {"date": "2017-04-18", "close": 19.335, "volume": 27322.0}, {"date": "2017-04-19", "close": 19.36, "volume": 17744.0}, {"date": "2017-04-20", "close": 19.845, "volume": 17166.0}, {"date": "2017-04-21", "close": 19.735, "volume": 12522.0}, {"date": "2017-04-24", "close": 19.905, "volume": 18518.0}, {"date": "2017-04-25", "close": 20.11, "volume": 14310.0}, {"date": "2017-04-26", "close": 19.89, "volume": 8042.0}, {"date": "2017-04-27", "close": 20.295, "volume": 16324.0}, {"date": "2017-04-28", "close": 20.345, "volume": 18454.0}, {"date": "2017-05-01", "close": 20.465, "volume": 9142.0}, {"date": "2017-05-02", "close": 20.565, "volume": 9412.0}, {"date": "2017-05-03", "close": 19.89, "volume": 16330.0}, {"date": "2017-05-04", "close": 19.905, "volume": 5624.0}, {"date": "2017-05-05", "close": 19.995, "volume": 6046.0}, {"date": "2017-05-08", "close": 19.93, "volume": 7072.0}, {"date": "2017-05-09", "close": 19.65, "volume": 4446.0}, {"date": "2017-05-10", "close": 19.22, "volume": 7406.0}, {"date": "2017-05-11", "close": 19.035, "volume": 7214.0}, {"date": "2017-05-12", "close": 18.93, "volume": 9242.0}, {"date": "2017-05-15", "close": 19.08, "volume": 3960.0}, {"date": "2017-05-16", "close": 19.225, "volume": 5204.0}, {"date": "2017-05-17", "close": 18.035, "volume": 12826.0}, {"date": "2017-05-18", "close": 17.695, "volume": 21560.0}, {"date": "2017-05-19", "close": 17.05, "volume": 21064.0}, {"date": "2017-05-22", "close": 17.68, "volume": 20528.0}, {"date": "2017-05-23", "close": 17.55, "volume": 4854.0}, {"date": "2017-05-24", "close": 17.55, "volume": 12670.0}, {"date": "2017-05-25", "close": 17.435, "volume": 11320.0}, {"date": "2017-05-26", "close": 17.395, "volume": 4550.0}, {"date": "2017-05-30", "close": 17.265, "volume": 9640.0}, {"date": "2017-05-31", "close": 17.235, "volume": 7380.0}, {"date": "2017-06-01", "close": 17.745, "volume": 23832.0}, {"date": "2017-06-02", "close": 18.295, "volume": 10394.0}, {"date": "2017-06-05", "close": 17.695, "volume": 6344.0}, {"date": "2017-06-06", "close": 17.925, "volume": 6862.0}, {"date": "2017-06-07", "close": 17.905, "volume": 6776.0}, {"date": "2017-06-08", "close": 19.17, "volume": 9934.0}, {"date": "2017-06-09", "close": 20.255, "volume": 16900.0}, {"date": "2017-06-12", "close": 20.27, "volume": 15964.0}, {"date": "2017-06-13", "close": 20.355, "volume": 12512.0}, {"date": "2017-06-14", "close": 20.36, "volume": 8162.0}, {"date": "2017-06-15", "close": 20.305, "volume": 8994.0}, {"date": "2017-06-16", "close": 19.92, "volume": 25050.0}, {"date": "2017-06-19", "close": 19.915, "volume": 13298.0}, {"date": "2017-06-20", "close": 19.665, "volume": 9976.0}, {"date": "2017-06-21", "close": 19.48, "volume": 7160.0}, {"date": "2017-06-22", "close": 19.985, "volume": 5016.0}, {"date": "2017-06-23", "close": 20.31, "volume": 39984.0}, {"date": "2017-06-26", "close": 20.24, "volume": 20972.0}, {"date": "2017-06-27", "close": 20.105, "volume": 13070.0}, {"date": "2017-06-28", "close": 20.385, "volume": 19076.0}, {"date": "2017-06-29", "close": 21.09, "volume": 21688.0}, {"date": "2017-06-30", "close": 21.005, "volume": 15440.0}, {"date": "2017-07-03", "close": 21.3, "volume": 4830.0}, {"date": "2017-07-05", "close": 21.085, "volume": 7118.0}, {"date": "2017-07-06", "close": 21.19, "volume": 13036.0}, {"date": "2017-07-07", "close": 21.53, "volume": 22466.0}, {"date": "2017-07-10", "close": 21.44, "volume": 9632.0}, {"date": "2017-07-11", "close": 20.9, "volume": 9262.0}, {"date": "2017-07-12", "close": 20.7, "volume": 16278.0}, {"date": "2017-07-13", "close": 20.365, "volume": 11832.0}, {"date": "2017-07-14", "close": 20.445, "volume": 6032.0}, {"date": "2017-07-17", "close": 20.55, "volume": 12328.0}, {"date": "2017-07-18", "close": 20.64, "volume": 16594.0}, {"date": "2017-07-19", "close": 21.325, "volume": 12496.0}, {"date": "2017-07-20", "close": 21.68, "volume": 15448.0}, {"date": "2017-07-21", "close": 21.79, "volume": 21336.0}, {"date": "2017-07-24", "close": 21.625, "volume": 11354.0}, {"date": "2017-07-25", "close": 21.68, "volume": 15514.0}, {"date": "2017-07-26", "close": 21.51, "volume": 7634.0}, {"date": "2017-07-27", "close": 21.215, "volume": 10538.0}, {"date": "2017-07-28", "close": 20.98, "volume": 5912.0}, {"date": "2017-07-31", "close": 20.68, "volume": 15740.0}, {"date": "2017-08-01", "close": 20.705, "volume": 11982.0}, {"date": "2017-08-02", "close": 20.39, "volume": 9292.0}, {"date": "2017-08-03", "close": 20.275, "volume": 11858.0}, {"date": "2017-08-04", "close": 20.18, "volume": 8440.0}, {"date": "2017-08-07", "close": 20.48, "volume": 7432.0}, {"date": "2017-08-08", "close": 20.255, "volume": 11462.0}, {"date": "2017-08-09", "close": 20.05, "volume": 13682.0}, {"date": "2017-08-10", "close": 19.56, "volume": 11250.0}, {"date": "2017-08-11", "close": 19.005, "volume": 9362.0}, {"date": "2017-08-14", "close": 19.495, "volume": 14644.0}, {"date": "2017-08-15", "close": 20.2, "volume": 16982.0}, {"date": "2017-08-16", "close": 19.76, "volume": 11062.0}, {"date": "2017-08-17", "close": 19.14, "volume": 18926.0}, {"date": "2017-08-18", "close": 19.235, "volume": 12664.0}, {"date": "2017-08-21", "close": 19.415, "volume": 11496.0}, {"date": "2017-08-22", "close": 19.535, "volume": 7332.0}, {"date": "2017-08-23", "close": 19.405, "volume": 8156.0}, {"date": "2017-08-24", "close": 19.315, "volume": 4704.0}, {"date": "2017-08-25", "close": 19.59, "volume": 2554.0}, {"date": "2017-08-28", "close": 19.575, "volume": 8422.0}, {"date": "2017-08-29", "close": 19.775, "volume": 8566.0}, {"date": "2017-08-30", "close": 20.125, "volume": 6062.0}, {"date": "2017-08-31", "close": 20.35, "volume": 9696.0}, {"date": "2017-09-01", "close": 20.29, "volume": 7284.0}, {"date": "2017-09-05", "close": 19.905, "volume": 14284.0}, {"date": "2017-09-06", "close": 20.185, "volume": 5068.0}, {"date": "2017-09-07", "close": 20.25, "volume": 5156.0}, {"date": "2017-09-08", "close": 20.415, "volume": 8398.0}, {"date": "2017-09-11", "close": 21.065, "volume": 9446.0}, {"date": "2017-09-12", "close": 20.92, "volume": 8712.0}, {"date": "2017-09-13", "close": 21.05, "volume": 9730.0}, {"date": "2017-09-14", "close": 21.085, "volume": 8080.0}, {"date": "2017-09-15", "close": 21.28, "volume": 42648.0}, {"date": "2017-09-18", "close": 21.805, "volume": 15106.0}, {"date": "2017-09-19", "close": 22.31, "volume": 12778.0}, {"date": "2017-09-20", "close": 22.79, "volume": 19598.0}, {"date": "2017-09-21", "close": 22.89, "volume": 12610.0}, {"date": "2017-09-22", "close": 23.155, "volume": 6528.0}, {"date": "2017-09-25", "close": 23.395, "volume": 11488.0}, {"date": "2017-09-26", "close": 23.435, "volume": 8378.0}, {"date": "2017-09-27", "close": 24.915, "volume": 20220.0}, {"date": "2017-09-28", "close": 24.91, "volume": 21668.0}, {"date": "2017-09-29", "close": 24.465, "volume": 11360.0}, {"date": "2017-10-02", "close": 24.9, "volume": 16890.0}, {"date": "2017-10-03", "close": 25.0, "volume": 15664.0}, {"date": "2017-10-04", "close": 24.925, "volume": 13556.0}, {"date": "2017-10-05", "close": 24.89, "volume": 7358.0}, {"date": "2017-10-06", "close": 25.005, "volume": 12698.0}, {"date": "2017-10-09", "close": 25.165, "volume": 7994.0}, {"date": "2017-10-10", "close": 25.155, "volume": 40904.0}, {"date": "2017-10-11", "close": 20.86, "volume": 123980.0}, {"date": "2017-10-12", "close": 20.615, "volume": 30076.0}, {"date": "2017-10-13", "close": 20.79, "volume": 35850.0}, {"date": "2017-10-16", "close": 20.975, "volume": 30916.0}, {"date": "2017-10-17", "close": 21.075, "volume": 32860.0}, {"date": "2017-10-18", "close": 21.34, "volume": 28380.0}, {"date": "2017-10-19", "close": 21.38, "volume": 10036.0}, {"date": "2017-10-20", "close": 21.38, "volume": 38364.0}, {"date": "2017-10-23", "close": 21.345, "volume": 11336.0}, {"date": "2017-10-24", "close": 21.42, "volume": 7778.0}, {"date": "2017-10-25", "close": 21.45, "volume": 13510.0}, {"date": "2017-10-26", "close": 21.605, "volume": 10668.0}, {"date": "2017-10-27", "close": 22.435, "volume": 25712.0}, {"date": "2017-10-30", "close": 20.34, "volume": 45446.0}, {"date": "2017-10-31", "close": 21.005, "volume": 33822.0}, {"date": "2017-11-01", "close": 21.175, "volume": 16088.0}, {"date": "2017-11-02", "close": 21.67, "volume": 13650.0}, {"date": "2017-11-03", "close": 21.815, "volume": 22056.0}, {"date": "2017-11-06", "close": 21.385, "volume": 24232.0}, {"date": "2017-11-07", "close": 21.005, "volume": 16468.0}, {"date": "2017-11-08", "close": 20.965, "volume": 18130.0}, {"date": "2017-11-09", "close": 21.02, "volume": 16148.0}, {"date": "2017-11-10", "close": 20.695, "volume": 3992.0}, {"date": "2017-11-13", "close": 20.69, "volume": 38126.0}, {"date": "2017-11-14", "close": 21.545, "volume": 10056.0}, {"date": "2017-11-15", "close": 21.31, "volume": 11868.0}, {"date": "2017-11-16", "close": 21.76, "volume": 11840.0}, {"date": "2017-11-17", "close": 21.83, "volume": 13064.0}, {"date": "2017-11-20", "close": 21.97, "volume": 5586.0}, {"date": "2017-11-21", "close": 22.3, "volume": 10682.0}, {"date": "2017-11-22", "close": 22.245, "volume": 8036.0}, {"date": "2017-11-24", "close": 21.695, "volume": 5206.0}, {"date": "2017-11-27", "close": 22.07, "volume": 9974.0}, {"date": "2017-11-28", "close": 22.5, "volume": 12632.0}, {"date": "2017-11-29", "close": 22.87, "volume": 7714.0}, {"date": "2017-11-30", "close": 22.545, "volume": 22416.0}, {"date": "2017-12-01", "close": 22.8, "volume": 11808.0}, {"date": "2017-12-04", "close": 23.025, "volume": 13222.0}, {"date": "2017-12-05", "close": 22.565, "volume": 10574.0}, {"date": "2017-12-06", "close": 21.835, "volume": 7766.0}, {"date": "2017-12-07", "close": 21.5, "volume": 9354.0}, {"date": "2017-12-08", "close": 21.555, "volume": 9804.0}, {"date": "2017-12-11", "close": 21.625, "volume": 7090.0}, {"date": "2017-12-12", "close": 21.37, "volume": 3924.0}, {"date": "2017-12-13", "close": 21.66, "volume": 15234.0}, {"date": "2017-12-14", "close": 21.55, "volume": 7130.0}, {"date": "2017-12-15", "close": 21.71, "volume": 50224.0}, {"date": "2017-12-18", "close": 22.42, "volume": 7070.0}, {"date": "2017-12-19", "close": 22.27, "volume": 7330.0}, {"date": "2017-12-20", "close": 21.535, "volume": 7410.0}, {"date": "2017-12-21", "close": 21.675, "volume": 11368.0}, {"date": "2017-12-22", "close": 21.405, "volume": 19650.0}, {"date": "2017-12-26", "close": 21.47, "volume": 8092.0}, {"date": "2017-12-27", "close": 20.81, "volume": 3786.0}, {"date": "2017-12-28", "close": 20.96, "volume": 2856.0}, {"date": "2017-12-29", "close": 20.75, "volume": 9112.0}, {"date": "2018-01-02", "close": 20.345, "volume": 14966.0}, {"date": "2018-01-03", "close": 19.785, "volume": 13618.0}, {"date": "2018-01-04", "close": 20.125, "volume": 17478.0}, {"date": "2018-01-05", "close": 19.89, "volume": 12950.0}, {"date": "2018-01-08", "close": 20.235, "volume": 10878.0}, {"date": "2018-01-09", "close": 20.365, "volume": 10938.0}, {"date": "2018-01-10", "close": 20.735, "volume": 9600.0}, {"date": "2018-01-11", "close": 20.71, "volume": 5976.0}, {"date": "2018-01-12", "close": 21.065, "volume": 9820.0}, {"date": "2018-01-16", "close": 20.61, "volume": 18262.0}, {"date": "2018-01-17", "close": 20.58, "volume": 21760.0}, {"date": "2018-01-18", "close": 20.365, "volume": 17840.0}, {"date": "2018-01-19", "close": 21.195, "volume": 11418.0}, {"date": "2018-01-22", "close": 21.21, "volume": 9998.0}, {"date": "2018-01-23", "close": 20.895, "volume": 5912.0}, {"date": "2018-01-24", "close": 20.81, "volume": 10922.0}, {"date": "2018-01-25", "close": 20.845, "volume": 16550.0}, {"date": "2018-01-26", "close": 19.545, "volume": 32958.0}, {"date": "2018-01-29", "close": 19.71, "volume": 24636.0}, {"date": "2018-01-30", "close": 19.75, "volume": 17480.0}, {"date": "2018-01-31", "close": 19.445, "volume": 14244.0}, {"date": "2018-02-01", "close": 18.935, "volume": 43388.0}, {"date": "2018-02-02", "close": 18.25, "volume": 27640.0}, {"date": "2018-02-05", "close": 17.76, "volume": 18604.0}, {"date": "2018-02-06", "close": 17.825, "volume": 25326.0}, {"date": "2018-02-07", "close": 18.14, "volume": 18438.0}, {"date": "2018-02-08", "close": 18.315, "volume": 17458.0}, {"date": "2018-02-09", "close": 18.35, "volume": 14962.0}, {"date": "2018-02-12", "close": 18.705, "volume": 12528.0}, {"date": "2018-02-13", "close": 18.805, "volume": 10588.0}, {"date": "2018-02-14", "close": 19.035, "volume": 36936.0}, {"date": "2018-02-15", "close": 19.185, "volume": 15356.0}, {"date": "2018-02-16", "close": 19.495, "volume": 11192.0}, {"date": "2018-02-20", "close": 18.48, "volume": 15022.0}, {"date": "2018-02-21", "close": 18.62, "volume": 17434.0}, {"date": "2018-02-22", "close": 18.955, "volume": 18304.0}, {"date": "2018-02-23", "close": 19.785, "volume": 15202.0}, {"date": "2018-02-26", "close": 19.51, "volume": 13096.0}, {"date": "2018-02-27", "close": 18.94, "volume": 9744.0}, {"date": "2018-02-28", "close": 18.03, "volume": 21804.0}, {"date": "2018-03-01", "close": 17.98, "volume": 22824.0}, {"date": "2018-03-02", "close": 19.08, "volume": 17154.0}, {"date": "2018-03-05", "close": 18.95, "volume": 36634.0}, {"date": "2018-03-06", "close": 18.61, "volume": 16808.0}, {"date": "2018-03-07", "close": 18.42, "volume": 22580.0}, {"date": "2018-03-08", "close": 18.195, "volume": 18698.0}, {"date": "2018-03-09", "close": 18.625, "volume": 23262.0}, {"date": "2018-03-12", "close": 18.26, "volume": 37706.0}, {"date": "2018-03-13", "close": 18.22, "volume": 35582.0}, {"date": "2018-03-14", "close": 19.015, "volume": 21928.0}, {"date": "2018-03-15", "close": 18.935, "volume": 9294.0}, {"date": "2018-03-16", "close": 19.015, "volume": 31702.0}, {"date": "2018-03-19", "close": 19.35, "volume": 22702.0}, {"date": "2018-03-20", "close": 19.23, "volume": 10224.0}, {"date": "2018-03-21", "close": 19.115, "volume": 7000.0}, {"date": "2018-03-22", "close": 19.04, "volume": 88254.0}, {"date": "2018-03-23", "close": 18.4, "volume": 81602.0}, {"date": "2018-03-26", "close": 19.49, "volume": 44922.0}, {"date": "2018-03-27", "close": 18.83, "volume": 16546.0}, {"date": "2018-03-28", "close": 19.695, "volume": 18208.0}, {"date": "2018-03-29", "close": 20.095, "volume": 23894.0}, {"date": "2018-04-02", "close": 19.45, "volume": 17518.0}, {"date": "2018-04-03", "close": 19.315, "volume": 15832.0}, {"date": "2018-04-04", "close": 19.85, "volume": 8174.0}, {"date": "2018-04-05", "close": 20.44, "volume": 14308.0}, {"date": "2018-04-06", "close": 19.88, "volume": 19828.0}, {"date": "2018-04-09", "close": 19.66, "volume": 6000.0}, {"date": "2018-04-10", "close": 20.31, "volume": 29716.0}, {"date": "2018-04-11", "close": 20.39, "volume": 2344.0}, {"date": "2018-04-12", "close": 20.385, "volume": 21146.0}, {"date": "2018-04-13", "close": 20.255, "volume": 66010.0}, {"date": "2018-04-16", "close": 20.625, "volume": 50482.0}, {"date": "2018-04-17", "close": 20.795, "volume": 12886.0}, {"date": "2018-04-18", "close": 20.605, "volume": 24266.0}, {"date": "2018-04-19", "close": 20.685, "volume": 8680.0}, {"date": "2018-04-20", "close": 20.48, "volume": 7734.0}, {"date": "2018-04-23", "close": 20.435, "volume": 16676.0}, {"date": "2018-04-24", "close": 20.43, "volume": 7196.0}, {"date": "2018-04-25", "close": 20.445, "volume": 3580.0}, {"date": "2018-04-26", "close": 20.28, "volume": 11064.0}, {"date": "2018-04-27", "close": 19.295, "volume": 28062.0}, {"date": "2018-04-30", "close": 19.38, "volume": 16184.0}, {"date": "2018-05-01", "close": 19.69, "volume": 13680.0}, {"date": "2018-05-02", "close": 19.42, "volume": 16672.0}, {"date": "2018-05-03", "close": 18.62, "volume": 14268.0}, {"date": "2018-05-04", "close": 19.29, "volume": 13242.0}, {"date": "2018-05-07", "close": 18.995, "volume": 11786.0}, {"date": "2018-05-08", "close": 18.87, "volume": 6638.0}, {"date": "2018-05-09", "close": 19.025, "volume": 10874.0}, {"date": "2018-05-10", "close": 19.075, "volume": 11232.0}, {"date": "2018-05-11", "close": 19.15, "volume": 2516.0}, {"date": "2018-05-14", "close": 18.5, "volume": 13872.0}, {"date": "2018-05-15", "close": 18.34, "volume": 10472.0}, {"date": "2018-05-16", "close": 18.8, "volume": 19866.0}, {"date": "2018-05-17", "close": 18.545, "volume": 31596.0}, {"date": "2018-05-18", "close": 18.75, "volume": 10274.0}, {"date": "2018-05-21", "close": 19.22, "volume": 6028.0}, {"date": "2018-05-22", "close": 19.24, "volume": 9814.0}, {"date": "2018-05-23", "close": 19.235, "volume": 1956.0}, {"date": "2018-05-24", "close": 19.35, "volume": 10740.0}, {"date": "2018-05-25", "close": 19.45, "volume": 5278.0}, {"date": "2018-05-29", "close": 19.56, "volume": 5984.0}, {"date": "2018-05-30", "close": 19.63, "volume": 6574.0}, {"date": "2018-05-31", "close": 19.455, "volume": 16564.0}, {"date": "2018-06-01", "close": 20.195, "volume": 17638.0}, {"date": "2018-06-04", "close": 20.26, "volume": 37530.0}, {"date": "2018-06-05", "close": 21.0, "volume": 44578.0}, {"date": "2018-06-06", "close": 22.215, "volume": 64494.0}, {"date": "2018-06-07", "close": 22.29, "volume": 41826.0}, {"date": "2018-06-08", "close": 22.395, "volume": 29612.0}, {"date": "2018-06-11", "close": 21.59, "volume": 16488.0}, {"date": "2018-06-12", "close": 21.19, "volume": 12902.0}, {"date": "2018-06-13", "close": 20.71, "volume": 3304.0}, {"date": "2018-06-14", "close": 21.47, "volume": 31642.0}, {"date": "2018-06-15", "close": 20.985, "volume": 52376.0}, {"date": "2018-06-18", "close": 21.5, "volume": 23292.0}, {"date": "2018-06-19", "close": 21.385, "volume": 48034.0}, {"date": "2018-06-20", "close": 21.065, "volume": 37744.0}, {"date": "2018-06-21", "close": 20.59, "volume": 19284.0}, {"date": "2018-06-22", "close": 21.72, "volume": 89576.0}, {"date": "2018-06-25", "close": 21.22, "volume": 19734.0}, {"date": "2018-06-26", "close": 21.81, "volume": 20706.0}, {"date": "2018-06-27", "close": 20.605, "volume": 10436.0}, {"date": "2018-06-28", "close": 21.295, "volume": 20404.0}, {"date": "2018-06-29", "close": 21.07, "volume": 12828.0}, {"date": "2018-07-02", "close": 21.3, "volume": 57708.0}, {"date": "2018-07-03", "close": 21.245, "volume": 6052.0}, {"date": "2018-07-05", "close": 21.85, "volume": 17750.0}, {"date": "2018-07-06", "close": 21.87, "volume": 54910.0}, {"date": "2018-07-09", "close": 22.585, "volume": 26658.0}, {"date": "2018-07-10", "close": 23.18, "volume": 68952.0}, {"date": "2018-07-11", "close": 23.12, "volume": 20318.0}, {"date": "2018-07-12", "close": 22.845, "volume": 49614.0}, {"date": "2018-07-13", "close": 22.18, "volume": 9692.0}, {"date": "2018-07-16", "close": 22.225, "volume": 11728.0}, {"date": "2018-07-17", "close": 22.505, "volume": 10408.0}, {"date": "2018-07-18", "close": 22.085, "volume": 15098.0}, {"date": "2018-07-19", "close": 22.57, "volume": 35106.0}, {"date": "2018-07-20", "close": 22.58, "volume": 13224.0}, {"date": "2018-07-23", "close": 22.21, "volume": 19642.0}, {"date": "2018-07-24", "close": 22.045, "volume": 14302.0}, {"date": "2018-07-25", "close": 21.655, "volume": 16510.0}, {"date": "2018-07-26", "close": 22.215, "volume": 16094.0}, {"date": "2018-07-27", "close": 21.255, "volume": 15166.0}, {"date": "2018-07-30", "close": 21.38, "volume": 13964.0}, {"date": "2018-07-31", "close": 21.18, "volume": 15198.0}, {"date": "2018-08-01", "close": 21.075, "volume": 12840.0}, {"date": "2018-08-02", "close": 21.07, "volume": 2310.0}, {"date": "2018-08-03", "close": 20.79, "volume": 10750.0}, {"date": "2018-08-06", "close": 20.635, "volume": 3938.0}, {"date": "2018-08-07", "close": 21.35, "volume": 5944.0}, {"date": "2018-08-08", "close": 21.105, "volume": 14660.0}, {"date": "2018-08-09", "close": 21.005, "volume": 4986.0}, {"date": "2018-08-10", "close": 20.735, "volume": 2212.0}, {"date": "2018-08-13", "close": 20.475, "volume": 4732.0}, {"date": "2018-08-14", "close": 20.135, "volume": 8314.0}, {"date": "2018-08-15", "close": 20.5, "volume": 6356.0}, {"date": "2018-08-16", "close": 20.95, "volume": 5876.0}, {"date": "2018-08-17", "close": 20.485, "volume": 14220.0}, {"date": "2018-08-20", "close": 20.89, "volume": 4050.0}, {"date": "2018-08-21", "close": 20.805, "volume": 10436.0}, {"date": "2018-08-22", "close": 20.63, "volume": 13472.0}, {"date": "2018-08-23", "close": 20.865, "volume": 2812.0}, {"date": "2018-08-24", "close": 21.065, "volume": 10502.0}, {"date": "2018-08-27", "close": 20.44, "volume": 18900.0}, {"date": "2018-08-28", "close": 20.935, "volume": 4618.0}, {"date": "2018-08-29", "close": 20.745, "volume": 6120.0}, {"date": "2018-08-30", "close": 20.36, "volume": 12322.0}, {"date": "2018-08-31", "close": 20.325, "volume": 5682.0}, {"date": "2018-09-04", "close": 20.03, "volume": 8100.0}, {"date": "2018-09-05", "close": 20.015, "volume": 2610.0}, {"date": "2018-09-06", "close": 19.73, "volume": 23460.0}, {"date": "2018-09-07", "close": 19.93, "volume": 14776.0}, {"date": "2018-09-10", "close": 18.88, "volume": 19694.0}, {"date": "2018-09-11", "close": 18.555, "volume": 11038.0}, {"date": "2018-09-12", "close": 18.8, "volume": 7844.0}, {"date": "2018-09-13", "close": 18.61, "volume": 18066.0}, {"date": "2018-09-14", "close": 18.81, "volume": 5324.0}, {"date": "2018-09-17", "close": 19.03, "volume": 15840.0}, {"date": "2018-09-18", "close": 18.91, "volume": 15400.0}, {"date": "2018-09-19", "close": 18.955, "volume": 10684.0}, {"date": "2018-09-20", "close": 18.99, "volume": 10590.0}, {"date": "2018-09-21", "close": 19.08, "volume": 54448.0}, {"date": "2018-09-24", "close": 18.82, "volume": 16966.0}, {"date": "2018-09-25", "close": 18.8, "volume": 29168.0}, {"date": "2018-09-26", "close": 19.035, "volume": 13588.0}, {"date": "2018-09-27", "close": 18.72, "volume": 6094.0}, {"date": "2018-09-28", "close": 19.28, "volume": 17990.0}, {"date": "2018-10-01", "close": 19.045, "volume": 7788.0}, {"date": "2018-10-02", "close": 19.005, "volume": 4446.0}, {"date": "2018-10-03", "close": 19.245, "volume": 7218.0}, {"date": "2018-10-04", "close": 18.77, "volume": 16780.0}, {"date": "2018-10-05", "close": 18.395, "volume": 12566.0}, {"date": "2018-10-08", "close": 18.515, "volume": 7408.0}, {"date": "2018-10-09", "close": 18.405, "volume": 12730.0}, {"date": "2018-10-10", "close": 17.935, "volume": 17444.0}, {"date": "2018-10-11", "close": 16.925, "volume": 9196.0}, {"date": "2018-10-12", "close": 16.6, "volume": 16096.0}, {"date": "2018-10-15", "close": 16.765, "volume": 54604.0}, {"date": "2018-10-16", "close": 15.0, "volume": 85008.0}, {"date": "2018-10-17", "close": 14.75, "volume": 32530.0}, {"date": "2018-10-18", "close": 14.49, "volume": 34150.0}, {"date": "2018-10-19", "close": 14.895, "volume": 29692.0}, {"date": "2018-10-22", "close": 14.945, "volume": 18150.0}, {"date": "2018-10-23", "close": 15.0, "volume": 18902.0}, {"date": "2018-10-24", "close": 14.975, "volume": 26750.0}, {"date": "2018-10-25", "close": 15.395, "volume": 37514.0}, {"date": "2018-10-26", "close": 15.07, "volume": 14370.0}, {"date": "2018-10-29", "close": 15.255, "volume": 32364.0}, {"date": "2018-10-30", "close": 15.525, "volume": 19818.0}, {"date": "2018-10-31", "close": 15.465, "volume": 23686.0}, {"date": "2018-11-01", "close": 15.735, "volume": 20122.0}, {"date": "2018-11-02", "close": 15.47, "volume": 23930.0}, {"date": "2018-11-05", "close": 15.765, "volume": 10406.0}, {"date": "2018-11-06", "close": 16.22, "volume": 20552.0}, {"date": "2018-11-07", "close": 16.675, "volume": 22528.0}, {"date": "2018-11-08", "close": 16.5, "volume": 11792.0}, {"date": "2018-11-09", "close": 16.065, "volume": 8440.0}, {"date": "2018-11-12", "close": 16.09, "volume": 25948.0}, {"date": "2018-11-13", "close": 16.505, "volume": 20526.0}, {"date": "2018-11-14", "close": 15.825, "volume": 26736.0}, {"date": "2018-11-15", "close": 15.89, "volume": 8486.0}, {"date": "2018-11-16", "close": 15.585, "volume": 16622.0}, {"date": "2018-11-19", "close": 15.41, "volume": 12434.0}, {"date": "2018-11-20", "close": 14.96, "volume": 46972.0}, {"date": "2018-11-21", "close": 14.44, "volume": 66750.0}, {"date": "2018-11-23", "close": 14.45, "volume": 17738.0}, {"date": "2018-11-26", "close": 14.555, "volume": 21132.0}, {"date": "2018-11-27", "close": 14.3, "volume": 19294.0}, {"date": "2018-11-28", "close": 14.75, "volume": 22476.0}, {"date": "2018-11-29", "close": 14.985, "volume": 28816.0}, {"date": "2018-11-30", "close": 14.695, "volume": 24622.0}, {"date": "2018-12-03", "close": 15.2, "volume": 47618.0}, {"date": "2018-12-04", "close": 14.675, "volume": 21308.0}, {"date": "2018-12-06", "close": 14.385, "volume": 47896.0}, {"date": "2018-12-07", "close": 14.715, "volume": 22108.0}, {"date": "2018-12-10", "close": 13.765, "volume": 26184.0}, {"date": "2018-12-11", "close": 12.995, "volume": 55800.0}, {"date": "2018-12-12", "close": 13.67, "volume": 117840.0}, {"date": "2018-12-13", "close": 13.695, "volume": 14106.0}, {"date": "2018-12-14", "close": 13.485, "volume": 67918.0}, {"date": "2018-12-17", "close": 13.125, "volume": 38134.0}, {"date": "2018-12-18", "close": 13.55, "volume": 17606.0}, {"date": "2018-12-19", "close": 13.135, "volume": 25154.0}, {"date": "2018-12-20", "close": 12.855, "volume": 20394.0}, {"date": "2018-12-21", "close": 13.3, "volume": 53964.0}, {"date": "2018-12-24", "close": 12.475, "volume": 29208.0}, {"date": "2018-12-26", "close": 12.98, "volume": 36444.0}, {"date": "2018-12-27", "close": 13.125, "volume": 50656.0}, {"date": "2018-12-28", "close": 13.85, "volume": 14326.0}, {"date": "2018-12-31", "close": 13.25, "volume": 24328.0}, {"date": "2019-01-02", "close": 13.74, "volume": 8970.0}, {"date": "2019-01-03", "close": 12.945, "volume": 25662.0}, {"date": "2019-01-04", "close": 13.945, "volume": 34668.0}, {"date": "2019-01-07", "close": 13.565, "volume": 16044.0}, {"date": "2019-01-08", "close": 13.705, "volume": 18296.0}, {"date": "2019-01-09", "close": 13.41, "volume": 18544.0}, {"date": "2019-01-10", "close": 13.505, "volume": 19324.0}, {"date": "2019-01-11", "close": 13.795, "volume": 18558.0}, {"date": "2019-01-14", "close": 14.08, "volume": 47190.0}, {"date": "2019-01-15", "close": 14.105, "volume": 15468.0}, {"date": "2019-01-16", "close": 14.0, "volume": 17692.0}, {"date": "2019-01-17", "close": 14.08, "volume": 11584.0}, {"date": "2019-01-18", "close": 14.015, "volume": 28152.0}, {"date": "2019-01-22", "close": 13.835, "volume": 26368.0}, {"date": "2019-01-23", "close": 13.805, "volume": 15288.0}, {"date": "2019-01-24", "close": 13.785, "volume": 9746.0}, {"date": "2019-01-25", "close": 13.8, "volume": 7638.0}, {"date": "2019-01-28", "close": 13.055, "volume": 30518.0}, {"date": "2019-01-29", "close": 13.235, "volume": 18318.0}, {"date": "2019-01-30", "close": 13.075, "volume": 25476.0}, {"date": "2019-01-31", "close": 13.27, "volume": 32426.0}, {"date": "2019-02-01", "close": 12.755, "volume": 22048.0}, {"date": "2019-02-04", "close": 13.0, "volume": 17880.0}, {"date": "2019-02-05", "close": 13.075, "volume": 15550.0}, {"date": "2019-02-06", "close": 13.14, "volume": 43498.0}, {"date": "2019-02-07", "close": 13.425, "volume": 33136.0}, {"date": "2019-02-08", "close": 13.205, "volume": 29186.0}, {"date": "2019-02-11", "close": 13.31, "volume": 39840.0}, {"date": "2019-02-12", "close": 13.745, "volume": 47224.0}, {"date": "2019-02-13", "close": 13.96, "volume": 17130.0}, {"date": "2019-02-14", "close": 13.945, "volume": 28138.0}, {"date": "2019-02-15", "close": 14.33, "volume": 24318.0}, {"date": "2019-02-19", "close": 14.565, "volume": 6088.0}, {"date": "2019-02-20", "close": 14.375, "volume": 34908.0}, {"date": "2019-02-21", "close": 14.585, "volume": 22960.0}, {"date": "2019-02-22", "close": 15.0, "volume": 12580.0}, {"date": "2019-02-25", "close": 14.77, "volume": 23706.0}, {"date": "2019-02-26", "close": 14.8, "volume": 38362.0}, {"date": "2019-02-27", "close": 14.85, "volume": 5500.0}, {"date": "2019-02-28", "close": 14.575, "volume": 13020.0}, {"date": "2019-03-01", "close": 14.73, "volume": 6156.0}, {"date": "2019-03-04", "close": 14.715, "volume": 7532.0}, {"date": "2019-03-05", "close": 14.525, "volume": 23932.0}, {"date": "2019-03-06", "close": 14.545, "volume": 29138.0}, {"date": "2019-03-07", "close": 14.68, "volume": 11692.0}, {"date": "2019-03-08", "close": 14.195, "volume": 14602.0}, {"date": "2019-03-11", "close": 14.435, "volume": 17184.0}, {"date": "2019-03-12", "close": 14.16, "volume": 7496.0}, {"date": "2019-03-13", "close": 14.455, "volume": 13346.0}, {"date": "2019-03-14", "close": 14.385, "volume": 21148.0}, {"date": "2019-03-15", "close": 15.665, "volume": 71336.0}, {"date": "2019-03-18", "close": 16.485, "volume": 15524.0}, {"date": "2019-03-19", "close": 16.345, "volume": 22726.0}, {"date": "2019-03-20", "close": 15.74, "volume": 19166.0}, {"date": "2019-03-21", "close": 15.3, "volume": 11982.0}, {"date": "2019-03-22", "close": 14.565, "volume": 21612.0}, {"date": "2019-03-25", "close": 14.5, "volume": 8776.0}, {"date": "2019-03-26", "close": 14.95, "volume": 25704.0}, {"date": "2019-03-27", "close": 15.22, "volume": 13024.0}, {"date": "2019-03-28", "close": 15.8, "volume": 14612.0}, {"date": "2019-03-29", "close": 15.57, "volume": 21336.0}, {"date": "2019-04-01", "close": 15.53, "volume": 16348.0}, {"date": "2019-04-02", "close": 15.53, "volume": 13636.0}, {"date": "2019-04-03", "close": 15.625, "volume": 7990.0}, {"date": "2019-04-04", "close": 15.95, "volume": 29470.0}, {"date": "2019-04-05", "close": 15.985, "volume": 12756.0}, {"date": "2019-04-08", "close": 15.885, "volume": 9232.0}, {"date": "2019-04-09", "close": 15.88, "volume": 17504.0}, {"date": "2019-04-10", "close": 16.56, "volume": 9186.0}, {"date": "2019-04-11", "close": 16.545, "volume": 15430.0}, {"date": "2019-04-12", "close": 16.78, "volume": 11466.0}, {"date": "2019-04-15", "close": 16.8, "volume": 13322.0}, {"date": "2019-04-16", "close": 16.805, "volume": 28884.0}, {"date": "2019-04-17", "close": 16.725, "volume": 11442.0}, {"date": "2019-04-18", "close": 16.89, "volume": 18290.0}, {"date": "2019-04-22", "close": 16.4, "volume": 7042.0}, {"date": "2019-04-23", "close": 16.5, "volume": 4928.0}, {"date": "2019-04-24", "close": 16.365, "volume": 7620.0}, {"date": "2019-04-25", "close": 16.0, "volume": 5890.0}, {"date": "2019-04-26", "close": 15.965, "volume": 11622.0}, {"date": "2019-04-29", "close": 16.04, "volume": 6136.0}, {"date": "2019-04-30", "close": 15.905, "volume": 13666.0}, {"date": "2019-05-01", "close": 15.455, "volume": 2766.0}, {"date": "2019-05-02", "close": 15.69, "volume": 9758.0}, {"date": "2019-05-03", "close": 16.47, "volume": 6852.0}, {"date": "2019-05-06", "close": 16.04, "volume": 9274.0}, {"date": "2019-05-07", "close": 15.775, "volume": 12674.0}, {"date": "2019-05-08", "close": 15.69, "volume": 20174.0}, {"date": "2019-05-09", "close": 15.48, "volume": 8082.0}, {"date": "2019-05-10", "close": 15.725, "volume": 4014.0}, {"date": "2019-05-13", "close": 15.415, "volume": 8428.0}, {"date": "2019-05-14", "close": 15.72, "volume": 3940.0}, {"date": "2019-05-15", "close": 17.74, "volume": 64986.0}, {"date": "2019-05-16", "close": 16.875, "volume": 75850.0}, {"date": "2019-05-17", "close": 15.695, "volume": 20110.0}, {"date": "2019-05-20", "close": 15.52, "volume": 8610.0}, {"date": "2019-05-21", "close": 15.495, "volume": 4044.0}, {"date": "2019-05-22", "close": 15.0, "volume": 13220.0}, {"date": "2019-05-23", "close": 14.635, "volume": 9400.0}, {"date": "2019-05-24", "close": 14.72, "volume": 9110.0}, {"date": "2019-05-28", "close": 14.76, "volume": 5604.0}, {"date": "2019-05-29", "close": 14.815, "volume": 12504.0}, {"date": "2019-05-30", "close": 15.03, "volume": 5074.0}, {"date": "2019-05-31", "close": 14.695, "volume": 4646.0}, {"date": "2019-06-03", "close": 14.505, "volume": 19690.0}, {"date": "2019-06-04", "close": 14.79, "volume": 16014.0}, {"date": "2019-06-05", "close": 14.39, "volume": 16342.0}, {"date": "2019-06-06", "close": 14.445, "volume": 3798.0}, {"date": "2019-06-07", "close": 14.465, "volume": 10440.0}, {"date": "2019-06-10", "close": 15.0, "volume": 11614.0}, {"date": "2019-06-11", "close": 14.55, "volume": 9726.0}, {"date": "2019-06-12", "close": 14.295, "volume": 20608.0}, {"date": "2019-06-13", "close": 14.445, "volume": 8618.0}, {"date": "2019-06-14", "close": 14.625, "volume": 6472.0}, {"date": "2019-06-17", "close": 14.75, "volume": 11726.0}, {"date": "2019-06-18", "close": 14.945, "volume": 6294.0}, {"date": "2019-06-19", "close": 14.875, "volume": 2906.0}, {"date": "2019-06-20", "close": 14.925, "volume": 11280.0}, {"date": "2019-06-21", "close": 15.295, "volume": 19806.0}, {"date": "2019-06-24", "close": 15.25, "volume": 14582.0}, {"date": "2019-06-25", "close": 15.09, "volume": 4504.0}, {"date": "2019-06-26", "close": 15.245, "volume": 7290.0}, {"date": "2019-06-27", "close": 16.355, "volume": 14234.0}, {"date": "2019-06-28", "close": 17.02, "volume": 63154.0}, {"date": "2019-07-01", "close": 17.56, "volume": 24312.0}, {"date": "2019-07-02", "close": 17.375, "volume": 7272.0}, {"date": "2019-07-03", "close": 17.755, "volume": 4812.0}, {"date": "2019-07-05", "close": 17.265, "volume": 8936.0}, {"date": "2019-07-08", "close": 17.215, "volume": 10590.0}, {"date": "2019-07-09", "close": 16.89, "volume": 4406.0}, {"date": "2019-07-10", "close": 16.205, "volume": 16084.0}, {"date": "2019-07-11", "close": 16.175, "volume": 22320.0}, {"date": "2019-07-12", "close": 16.615, "volume": 9372.0}, {"date": "2019-07-15", "close": 17.04, "volume": 9748.0}, {"date": "2019-07-16", "close": 17.21, "volume": 3844.0}, {"date": "2019-07-17", "close": 17.05, "volume": 9920.0}, {"date": "2019-07-18", "close": 17.34, "volume": 3442.0}, {"date": "2019-07-19", "close": 17.49, "volume": 4062.0}, {"date": "2019-07-22", "close": 17.5, "volume": 4240.0}, {"date": "2019-07-23", "close": 17.35, "volume": 9054.0}, {"date": "2019-07-24", "close": 17.49, "volume": 2934.0}, {"date": "2019-07-25", "close": 17.425, "volume": 6208.0}, {"date": "2019-07-26", "close": 17.59, "volume": 17586.0}, {"date": "2019-07-29", "close": 17.52, "volume": 6678.0}, {"date": "2019-07-30", "close": 17.62, "volume": 9066.0}, {"date": "2019-07-31", "close": 17.715, "volume": 21658.0}, {"date": "2019-08-01", "close": 17.6, "volume": 7826.0}, {"date": "2019-08-02", "close": 17.25, "volume": 3552.0}, {"date": "2019-08-05", "close": 16.085, "volume": 8220.0}, {"date": "2019-08-06", "close": 16.435, "volume": 7422.0}, {"date": "2019-08-07", "close": 16.15, "volume": 3398.0}, {"date": "2019-08-08", "close": 16.24, "volume": 8684.0}, {"date": "2019-08-09", "close": 16.345, "volume": 6660.0}, {"date": "2019-08-12", "close": 16.235, "volume": 5694.0}, {"date": "2019-08-13", "close": 16.4, "volume": 7266.0}, {"date": "2019-08-14", "close": 15.745, "volume": 15554.0}, {"date": "2019-08-15", "close": 15.515, "volume": 6960.0}, {"date": "2019-08-16", "close": 16.365, "volume": 23038.0}, {"date": "2019-08-19", "close": 15.91, "volume": 8016.0}, {"date": "2019-08-20", "close": 15.215, "volume": 15062.0}, {"date": "2019-08-21", "close": 14.875, "volume": 22324.0}, {"date": "2019-08-22", "close": 14.69, "volume": 16442.0}, {"date": "2019-08-23", "close": 14.33, "volume": 21588.0}, {"date": "2019-08-26", "close": 14.92, "volume": 28244.0}, {"date": "2019-08-27", "close": 14.35, "volume": 35198.0}, {"date": "2019-08-28", "close": 14.96, "volume": 10696.0}, {"date": "2019-08-29", "close": 15.315, "volume": 19546.0}, {"date": "2019-08-30", "close": 15.38, "volume": 7100.0}, {"date": "2019-09-03", "close": 15.09, "volume": 16606.0}, {"date": "2019-09-04", "close": 15.48, "volume": 10008.0}, {"date": "2019-09-05", "close": 15.72, "volume": 9194.0}, {"date": "2019-09-06", "close": 15.925, "volume": 6844.0}, {"date": "2019-09-09", "close": 16.13, "volume": 8638.0}, {"date": "2019-09-10", "close": 16.43, "volume": 7624.0}, {"date": "2019-09-11", "close": 17.0, "volume": 10998.0}, {"date": "2019-09-12", "close": 17.015, "volume": 14494.0}, {"date": "2019-09-13", "close": 17.315, "volume": 11454.0}, {"date": "2019-09-16", "close": 16.715, "volume": 17468.0}, {"date": "2019-09-17", "close": 16.505, "volume": 11096.0}, {"date": "2019-09-18", "close": 16.71, "volume": 12838.0}, {"date": "2019-09-19", "close": 17.16, "volume": 26312.0}, {"date": "2019-09-20", "close": 17.405, "volume": 59534.0}, {"date": "2019-09-23", "close": 17.22, "volume": 3364.0}, {"date": "2019-09-24", "close": 16.97, "volume": 16494.0}, {"date": "2019-09-25", "close": 17.005, "volume": 7178.0}, {"date": "2019-09-26", "close": 16.72, "volume": 16106.0}, {"date": "2019-09-27", "close": 16.775, "volume": 6202.0}, {"date": "2019-09-30", "close": 17.03, "volume": 14296.0}, {"date": "2019-10-01", "close": 16.805, "volume": 6408.0}, {"date": "2019-10-02", "close": 16.435, "volume": 14754.0}, {"date": "2019-10-03", "close": 16.56, "volume": 6560.0}, {"date": "2019-10-04", "close": 16.35, "volume": 11908.0}, {"date": "2019-10-07", "close": 15.59, "volume": 22602.0}, {"date": "2019-10-08", "close": 15.955, "volume": 15102.0}, {"date": "2019-10-09", "close": 16.41, "volume": 13710.0}, {"date": "2019-10-10", "close": 16.265, "volume": 19642.0}, {"date": "2019-10-11", "close": 16.815, "volume": 16120.0}, {"date": "2019-10-14", "close": 16.52, "volume": 10142.0}, {"date": "2019-10-15", "close": 16.7, "volume": 9666.0}, {"date": "2019-10-16", "close": 16.75, "volume": 7206.0}, {"date": "2019-10-17", "close": 16.885, "volume": 13200.0}, {"date": "2019-10-18", "close": 16.645, "volume": 7200.0}, {"date": "2019-10-21", "close": 17.12, "volume": 18124.0}, {"date": "2019-10-22", "close": 16.515, "volume": 16190.0}, {"date": "2019-10-23", "close": 16.4, "volume": 5380.0}, {"date": "2019-10-24", "close": 16.625, "volume": 7294.0}, {"date": "2019-10-25", "close": 16.8, "volume": 9978.0}, {"date": "2019-10-28", "close": 16.865, "volume": 19612.0}, {"date": "2019-10-29", "close": 16.95, "volume": 10800.0}, {"date": "2019-10-30", "close": 17.315, "volume": 11024.0}, {"date": "2019-10-31", "close": 17.505, "volume": 13278.0}, {"date": "2019-11-01", "close": 18.07, "volume": 14710.0}, {"date": "2019-11-04", "close": 18.57, "volume": 15982.0}, {"date": "2019-11-05", "close": 18.81, "volume": 16906.0}, {"date": "2019-11-06", "close": 18.95, "volume": 14660.0}, {"date": "2019-11-07", "close": 19.215, "volume": 11076.0}, {"date": "2019-11-08", "close": 18.61, "volume": 9566.0}, {"date": "2019-11-11", "close": 17.905, "volume": 13980.0}, {"date": "2019-11-12", "close": 17.51, "volume": 13068.0}, {"date": "2019-11-13", "close": 16.935, "volume": 42212.0}, {"date": "2019-11-14", "close": 17.15, "volume": 13708.0}, {"date": "2019-11-15", "close": 17.49, "volume": 20480.0}, {"date": "2019-11-18", "close": 17.655, "volume": 59986.0}, {"date": "2019-11-19", "close": 17.705, "volume": 20606.0}, {"date": "2019-11-20", "close": 17.535, "volume": 32138.0}, {"date": "2019-11-21", "close": 17.36, "volume": 12378.0}, {"date": "2019-11-22", "close": 17.55, "volume": 14038.0}, {"date": "2019-11-25", "close": 17.875, "volume": 14748.0}, {"date": "2019-11-26", "close": 18.045, "volume": 9374.0}, {"date": "2019-11-27", "close": 18.095, "volume": 13682.0}, {"date": "2019-11-29", "close": 18.145, "volume": 4932.0}, {"date": "2019-12-02", "close": 17.74, "volume": 16206.0}, {"date": "2019-12-03", "close": 17.17, "volume": 13844.0}, {"date": "2019-12-04", "close": 17.0, "volume": 24098.0}, {"date": "2019-12-05", "close": 17.41, "volume": 8182.0}, {"date": "2019-12-06", "close": 17.77, "volume": 25562.0}, {"date": "2019-12-09", "close": 17.605, "volume": 20178.0}, {"date": "2019-12-10", "close": 18.03, "volume": 12870.0}, {"date": "2019-12-11", "close": 18.375, "volume": 12666.0}, {"date": "2019-12-12", "close": 18.49, "volume": 26758.0}, {"date": "2019-12-13", "close": 18.5, "volume": 22286.0}, {"date": "2019-12-16", "close": 18.62, "volume": 28328.0}, {"date": "2019-12-17", "close": 18.37, "volume": 15920.0}, {"date": "2019-12-18", "close": 18.47, "volume": 14076.0}, {"date": "2019-12-19", "close": 18.605, "volume": 20750.0}, {"date": "2019-12-20", "close": 18.44, "volume": 89026.0}, {"date": "2019-12-23", "close": 18.64, "volume": 18104.0}, {"date": "2019-12-24", "close": 18.88, "volume": 7504.0}, {"date": "2019-12-26", "close": 18.685, "volume": 11568.0}, {"date": "2019-12-27", "close": 18.48, "volume": 21442.0}, {"date": "2019-12-30", "close": 18.25, "volume": 11678.0}, {"date": "2019-12-31", "close": 18.125, "volume": 17860.0}, {"date": "2020-01-02", "close": 18.13, "volume": 11006.0}, {"date": "2020-01-03", "close": 17.395, "volume": 57938.0}, {"date": "2020-01-06", "close": 17.78, "volume": 22092.0}, {"date": "2020-01-07", "close": 17.84, "volume": 18718.0}, {"date": "2020-01-08", "close": 18.105, "volume": 13538.0}, {"date": "2020-01-09", "close": 18.23, "volume": 21082.0}, {"date": "2020-01-10", "close": 18.14, "volume": 20510.0}, {"date": "2020-01-13", "close": 18.38, "volume": 18988.0}, {"date": "2020-01-14", "close": 18.305, "volume": 18326.0}, {"date": "2020-01-15", "close": 18.4, "volume": 39858.0}, {"date": "2020-01-16", "close": 19.19, "volume": 43274.0}, {"date": "2020-01-17", "close": 18.805, "volume": 21792.0}, {"date": "2020-01-21", "close": 19.0, "volume": 35520.0}, {"date": "2020-01-22", "close": 18.23, "volume": 15750.0}, {"date": "2020-01-23", "close": 18.225, "volume": 36382.0}, {"date": "2020-01-24", "close": 18.305, "volume": 14532.0}, {"date": "2020-01-27", "close": 18.14, "volume": 12958.0}, {"date": "2020-01-28", "close": 17.9, "volume": 27074.0}, {"date": "2020-01-29", "close": 17.715, "volume": 18422.0}, {"date": "2020-01-30", "close": 17.745, "volume": 25662.0}, {"date": "2020-01-31", "close": 17.7, "volume": 28446.0}, {"date": "2020-02-03", "close": 17.875, "volume": 22598.0}, {"date": "2020-02-04", "close": 18.025, "volume": 12722.0}, {"date": "2020-02-05", "close": 18.195, "volume": 49910.0}, {"date": "2020-02-06", "close": 17.94, "volume": 19374.0}, {"date": "2020-02-07", "close": 17.87, "volume": 11790.0}, {"date": "2020-02-10", "close": 17.82, "volume": 13598.0}, {"date": "2020-02-11", "close": 17.715, "volume": 12238.0}, {"date": "2020-02-12", "close": 17.895, "volume": 15092.0}, {"date": "2020-02-13", "close": 17.9, "volume": 8844.0}, {"date": "2020-02-14", "close": 17.95, "volume": 4188.0}, {"date": "2020-02-18", "close": 18.125, "volume": 44646.0}, {"date": "2020-02-19", "close": 18.185, "volume": 15568.0}, {"date": "2020-02-20", "close": 18.25, "volume": 13184.0}, {"date": "2020-02-21", "close": 18.18, "volume": 11656.0}, {"date": "2020-02-24", "close": 17.405, "volume": 23242.0}, {"date": "2020-02-25", "close": 16.925, "volume": 15804.0}, {"date": "2020-02-26", "close": 16.615, "volume": 19944.0}, {"date": "2020-02-27", "close": 15.78, "volume": 27964.0}, {"date": "2020-02-28", "close": 15.215, "volume": 35324.0}, {"date": "2020-03-02", "close": 15.585, "volume": 29888.0}, {"date": "2020-03-03", "close": 15.015, "volume": 22440.0}, {"date": "2020-03-04", "close": 15.89, "volume": 20074.0}, {"date": "2020-03-05", "close": 15.08, "volume": 19596.0}, {"date": "2020-03-06", "close": 16.055, "volume": 23672.0}, {"date": "2020-03-09", "close": 15.575, "volume": 31880.0}, {"date": "2020-03-10", "close": 15.8, "volume": 30808.0}, {"date": "2020-03-11", "close": 15.43, "volume": 35904.0}, {"date": "2020-03-12", "close": 14.925, "volume": 69658.0}, {"date": "2020-03-13", "close": 15.435, "volume": 58198.0}, {"date": "2020-03-16", "close": 14.46, "volume": 51524.0}, {"date": "2020-03-17", "close": 17.93, "volume": 64810.0}, {"date": "2020-03-18", "close": 15.76, "volume": 55198.0}, {"date": "2020-03-19", "close": 15.47, "volume": 63860.0}, {"date": "2020-03-20", "close": 15.845, "volume": 77556.0}, {"date": "2020-03-23", "close": 15.305, "volume": 49386.0}, {"date": "2020-03-24", "close": 16.095, "volume": 60510.0}, {"date": "2020-03-25", "close": 16.535, "volume": 50686.0}, {"date": "2020-03-26", "close": 16.32, "volume": 68062.0}, {"date": "2020-03-27", "close": 16.415, "volume": 31948.0}, {"date": "2020-03-30", "close": 16.665, "volume": 32374.0}, {"date": "2020-03-31", "close": 16.72, "volume": 52022.0}, {"date": "2020-04-01", "close": 16.22, "volume": 59370.0}, {"date": "2020-04-02", "close": 16.6, "volume": 45140.0}, {"date": "2020-04-03", "close": 16.2, "volume": 58372.0}, {"date": "2020-04-06", "close": 16.63, "volume": 40042.0}, {"date": "2020-04-07", "close": 16.55, "volume": 47590.0}, {"date": "2020-04-08", "close": 16.515, "volume": 71346.0}, {"date": "2020-04-09", "close": 16.59, "volume": 77472.0}, {"date": "2020-04-13", "close": 16.295, "volume": 16492.0}, {"date": "2020-04-14", "close": 16.645, "volume": 77890.0}, {"date": "2020-04-15", "close": 16.24, "volume": 46368.0}, {"date": "2020-04-16", "close": 16.895, "volume": 58782.0}, {"date": "2020-04-17", "close": 17.55, "volume": 49458.0}, {"date": "2020-04-20", "close": 17.03, "volume": 23616.0}, {"date": "2020-04-21", "close": 17.1, "volume": 133150.0}, {"date": "2020-04-22", "close": 17.5, "volume": 77130.0}, {"date": "2020-04-23", "close": 17.475, "volume": 27976.0}, {"date": "2020-04-24", "close": 17.56, "volume": 17948.0}, {"date": "2020-04-27", "close": 17.49, "volume": 36610.0}, {"date": "2020-04-28", "close": 17.58, "volume": 29382.0}, {"date": "2020-04-29", "close": 18.24, "volume": 48388.0}, {"date": "2020-04-30", "close": 18.695, "volume": 60706.0}, {"date": "2020-05-01", "close": 18.76, "volume": 39772.0}, {"date": "2020-05-04", "close": 18.25, "volume": 39374.0}, {"date": "2020-05-05", "close": 17.635, "volume": 39292.0}, {"date": "2020-05-06", "close": 17.72, "volume": 17842.0}, {"date": "2020-05-07", "close": 18.22, "volume": 17280.0}, {"date": "2020-05-08", "close": 18.365, "volume": 41390.0}, {"date": "2020-05-11", "close": 18.11, "volume": 37574.0}, {"date": "2020-05-12", "close": 17.375, "volume": 33426.0}, {"date": "2020-05-13", "close": 16.785, "volume": 21006.0}, {"date": "2020-05-14", "close": 16.3, "volume": 27722.0}, {"date": "2020-05-15", "close": 16.955, "volume": 22788.0}, {"date": "2020-05-18", "close": 17.7, "volume": 43084.0}, {"date": "2020-05-19", "close": 17.115, "volume": 19178.0}, {"date": "2020-05-20", "close": 17.625, "volume": 19838.0}, {"date": "2020-05-21", "close": 17.36, "volume": 13352.0}, {"date": "2020-05-22", "close": 17.5, "volume": 14872.0}, {"date": "2020-05-26", "close": 17.625, "volume": 18316.0}, {"date": "2020-05-27", "close": 17.765, "volume": 36988.0}, {"date": "2020-05-28", "close": 17.92, "volume": 22178.0}, {"date": "2020-05-29", "close": 17.715, "volume": 29516.0}, {"date": "2020-06-01", "close": 17.535, "volume": 22176.0}, {"date": "2020-06-02", "close": 17.675, "volume": 18492.0}, {"date": "2020-06-03", "close": 17.99, "volume": 36912.0}, {"date": "2020-06-04", "close": 18.14, "volume": 37968.0}, {"date": "2020-06-05", "close": 18.07, "volume": 38954.0}, {"date": "2020-06-08", "close": 17.665, "volume": 38792.0}, {"date": "2020-06-09", "close": 17.315, "volume": 30718.0}, {"date": "2020-06-10", "close": 17.58, "volume": 25064.0}, {"date": "2020-06-11", "close": 16.6, "volume": 33908.0}, {"date": "2020-06-12", "close": 16.52, "volume": 35876.0}, {"date": "2020-06-15", "close": 17.09, "volume": 39772.0}, {"date": "2020-06-16", "close": 17.725, "volume": 36520.0}, {"date": "2020-06-17", "close": 17.15, "volume": 16746.0}, {"date": "2020-06-18", "close": 17.45, "volume": 10232.0}, {"date": "2020-06-19", "close": 17.38, "volume": 41660.0}, {"date": "2020-06-22", "close": 17.275, "volume": 16038.0}, {"date": "2020-06-23", "close": 16.715, "volume": 20482.0}, {"date": "2020-06-24", "close": 16.26, "volume": 36902.0}, {"date": "2020-06-25", "close": 16.945, "volume": 23778.0}, {"date": "2020-06-26", "close": 16.385, "volume": 66334.0}, {"date": "2020-06-29", "close": 17.35, "volume": 21466.0}, {"date": "2020-06-30", "close": 17.35, "volume": 19296.0}, {"date": "2020-07-01", "close": 17.415, "volume": 20100.0}, {"date": "2020-07-02", "close": 17.295, "volume": 12206.0}, {"date": "2020-07-06", "close": 17.645, "volume": 34368.0}, {"date": "2020-07-07", "close": 17.13, "volume": 21568.0}, {"date": "2020-07-08", "close": 16.61, "volume": 17012.0}, {"date": "2020-07-09", "close": 16.1, "volume": 29354.0}, {"date": "2020-07-10", "close": 16.85, "volume": 23344.0}, {"date": "2020-07-13", "close": 17.39, "volume": 36514.0}, {"date": "2020-07-14", "close": 17.255, "volume": 16840.0}, {"date": "2020-07-15", "close": 17.68, "volume": 66062.0}, {"date": "2020-07-16", "close": 17.61, "volume": 16584.0}, {"date": "2020-07-17", "close": 17.59, "volume": 30326.0}, {"date": "2020-07-20", "close": 17.625, "volume": 18766.0}, {"date": "2020-07-21", "close": 17.755, "volume": 7528.0}, {"date": "2020-07-22", "close": 17.735, "volume": 40376.0}, {"date": "2020-07-23", "close": 17.9, "volume": 48622.0}, {"date": "2020-07-24", "close": 18.005, "volume": 29282.0}, {"date": "2020-07-27", "close": 18.34, "volume": 32804.0}, {"date": "2020-07-28", "close": 17.705, "volume": 21830.0}, {"date": "2020-07-29", "close": 17.95, "volume": 10168.0}, {"date": "2020-07-30", "close": 17.785, "volume": 18480.0}, {"date": "2020-07-31", "close": 17.385, "volume": 20296.0}, {"date": "2020-08-03", "close": 18.66, "volume": 26028.0}, {"date": "2020-08-04", "close": 17.75, "volume": 22560.0}, {"date": "2020-08-05", "close": 17.745, "volume": 14056.0}, {"date": "2020-08-06", "close": 17.505, "volume": 13574.0}, {"date": "2020-08-07", "close": 17.625, "volume": 21584.0}, {"date": "2020-08-10", "close": 17.75, "volume": 32864.0}, {"date": "2020-08-11", "close": 17.855, "volume": 10520.0}, {"date": "2020-08-12", "close": 18.875, "volume": 62824.0}, {"date": "2020-08-13", "close": 18.735, "volume": 6904.0}, {"date": "2020-08-14", "close": 18.185, "volume": 12942.0}, {"date": "2020-08-17", "close": 17.425, "volume": 19450.0}, {"date": "2020-08-18", "close": 17.865, "volume": 22718.0}, {"date": "2020-08-19", "close": 17.975, "volume": 31002.0}, {"date": "2020-08-20", "close": 17.895, "volume": 10676.0}, {"date": "2020-08-21", "close": 17.575, "volume": 16476.0}, {"date": "2020-08-24", "close": 17.815, "volume": 22912.0}, {"date": "2020-08-25", "close": 17.745, "volume": 17870.0}, {"date": "2020-08-26", "close": 17.535, "volume": 8582.0}, {"date": "2020-08-27", "close": 17.895, "volume": 7378.0}, {"date": "2020-08-28", "close": 18.025, "volume": 13524.0}, {"date": "2020-08-31", "close": 17.51, "volume": 24862.0}, {"date": "2020-09-01", "close": 17.97, "volume": 38530.0}, {"date": "2020-09-02", "close": 17.97, "volume": 28086.0}, {"date": "2020-09-03", "close": 17.6, "volume": 20484.0}, {"date": "2020-09-04", "close": 18.02, "volume": 26378.0}, {"date": "2020-09-08", "close": 18.16, "volume": 14612.0}, {"date": "2020-09-09", "close": 18.13, "volume": 29454.0}, {"date": "2020-09-10", "close": 18.17, "volume": 16180.0}, {"date": "2020-09-11", "close": 18.155, "volume": 21332.0}, {"date": "2020-09-14", "close": 18.74, "volume": 32850.0}, {"date": "2020-09-15", "close": 18.41, "volume": 19084.0}, {"date": "2020-09-16", "close": 18.235, "volume": 14544.0}, {"date": "2020-09-17", "close": 18.445, "volume": 9106.0}, {"date": "2020-09-18", "close": 19.16, "volume": 96020.0}, {"date": "2020-09-21", "close": 18.585, "volume": 58904.0}, {"date": "2020-09-22", "close": 18.475, "volume": 12306.0}, {"date": "2020-09-23", "close": 18.165, "volume": 48284.0}, {"date": "2020-09-24", "close": 18.435, "volume": 21780.0}, {"date": "2020-09-25", "close": 18.605, "volume": 10152.0}, {"date": "2020-09-28", "close": 18.46, "volume": 16654.0}, {"date": "2020-09-29", "close": 18.445, "volume": 16230.0}, {"date": "2020-09-30", "close": 17.885, "volume": 14270.0}, {"date": "2020-10-01", "close": 18.315, "volume": 14020.0}, {"date": "2020-10-02", "close": 18.18, "volume": 8844.0}, {"date": "2020-10-05", "close": 18.595, "volume": 18598.0}, {"date": "2020-10-06", "close": 18.15, "volume": 16782.0}, {"date": "2020-10-07", "close": 18.625, "volume": 16944.0}, {"date": "2020-10-08", "close": 18.365, "volume": 17678.0}, {"date": "2020-10-09", "close": 18.5, "volume": 11446.0}, {"date": "2020-10-12", "close": 18.745, "volume": 23114.0}, {"date": "2020-10-13", "close": 17.895, "volume": 71472.0}, {"date": "2020-10-14", "close": 17.815, "volume": 27316.0}, {"date": "2020-10-15", "close": 18.705, "volume": 29190.0}, {"date": "2020-10-16", "close": 18.33, "volume": 23494.0}, {"date": "2020-10-19", "close": 18.055, "volume": 23610.0}, {"date": "2020-10-20", "close": 18.465, "volume": 17614.0}, {"date": "2020-10-21", "close": 18.355, "volume": 18030.0}, {"date": "2020-10-22", "close": 18.255, "volume": 32558.0}, {"date": "2020-10-23", "close": 18.35, "volume": 13990.0}, {"date": "2020-10-26", "close": 17.735, "volume": 14874.0}, {"date": "2020-10-27", "close": 17.675, "volume": 9520.0}, {"date": "2020-10-28", "close": 17.465, "volume": 12438.0}, {"date": "2020-10-29", "close": 17.655, "volume": 17868.0}, {"date": "2020-10-30", "close": 17.08, "volume": 14286.0}, {"date": "2020-11-02", "close": 16.94, "volume": 26452.0}, {"date": "2020-11-03", "close": 16.935, "volume": 26972.0}, {"date": "2020-11-04", "close": 16.63, "volume": 21120.0}, {"date": "2020-11-05", "close": 16.38, "volume": 38422.0}, {"date": "2020-11-06", "close": 16.25, "volume": 49286.0}, {"date": "2020-11-09", "close": 17.17, "volume": 35052.0}, {"date": "2020-11-10", "close": 17.6, "volume": 57262.0}, {"date": "2020-11-11", "close": 17.4, "volume": 36336.0}, {"date": "2020-11-12", "close": 16.635, "volume": 33910.0}, {"date": "2020-11-13", "close": 17.08, "volume": 19972.0}, {"date": "2020-11-16", "close": 18.22, "volume": 49740.0}, {"date": "2020-11-17", "close": 18.08, "volume": 72302.0}, {"date": "2020-11-18", "close": 17.525, "volume": 61016.0}, {"date": "2020-11-19", "close": 17.655, "volume": 76570.0}, {"date": "2020-11-20", "close": 17.505, "volume": 23502.0}, {"date": "2020-11-23", "close": 17.505, "volume": 37102.0}, {"date": "2020-11-24", "close": 17.905, "volume": 47658.0}, {"date": "2020-11-25", "close": 18.01, "volume": 21600.0}, {"date": "2020-11-27", "close": 17.75, "volume": 11794.0}, {"date": "2020-11-30", "close": 17.215, "volume": 30682.0}, {"date": "2020-12-01", "close": 17.31, "volume": 42770.0}, {"date": "2020-12-02", "close": 17.225, "volume": 14942.0}, {"date": "2020-12-03", "close": 17.575, "volume": 21836.0}, {"date": "2020-12-04", "close": 17.575, "volume": 24890.0}, {"date": "2020-12-07", "close": 17.26, "volume": 26812.0}, {"date": "2020-12-08", "close": 17.75, "volume": 60768.0}, {"date": "2020-12-09", "close": 17.875, "volume": 38642.0}, {"date": "2020-12-10", "close": 18.345, "volume": 51100.0}, {"date": "2020-12-11", "close": 18.335, "volume": 30062.0}, {"date": "2020-12-14", "close": 18.2, "volume": 52022.0}, {"date": "2020-12-15", "close": 18.43, "volume": 27134.0}, {"date": "2020-12-16", "close": 18.17, "volume": 37224.0}, {"date": "2020-12-17", "close": 18.235, "volume": 46310.0}, {"date": "2020-12-18", "close": 18.245, "volume": 238512.0}, {"date": "2020-12-21", "close": 17.79, "volume": 41496.0}, {"date": "2020-12-22", "close": 17.21, "volume": 26028.0}, {"date": "2020-12-23", "close": 17.125, "volume": 25140.0}, {"date": "2020-12-24", "close": 17.2, "volume": 13640.0}, {"date": "2020-12-28", "close": 17.155, "volume": 21528.0}, {"date": "2020-12-29", "close": 16.83, "volume": 23538.0}, {"date": "2020-12-30", "close": 16.775, "volume": 24126.0}, {"date": "2020-12-31", "close": 17.04, "volume": 22130.0}, {"date": "2021-01-04", "close": 17.0, "volume": 30524.0}, {"date": "2021-01-05", "close": 17.115, "volume": 29496.0}, {"date": "2021-01-06", "close": 17.71, "volume": 29644.0}, {"date": "2021-01-07", "close": 17.61, "volume": 20630.0}, {"date": "2021-01-08", "close": 17.255, "volume": 22172.0}, {"date": "2021-01-11", "close": 17.31, "volume": 25770.0}, {"date": "2021-01-12", "close": 17.225, "volume": 15224.0}, {"date": "2021-01-13", "close": 16.835, "volume": 20292.0}, {"date": "2021-01-14", "close": 16.67, "volume": 37178.0}, {"date": "2021-01-15", "close": 16.815, "volume": 17498.0}, {"date": "2021-01-19", "close": 16.905, "volume": 23712.0}, {"date": "2021-01-20", "close": 16.87, "volume": 26494.0}, {"date": "2021-01-21", "close": 16.81, "volume": 15378.0}, {"date": "2021-01-22", "close": 17.02, "volume": 33622.0}, {"date": "2021-01-25", "close": 16.95, "volume": 35712.0}, {"date": "2021-01-26", "close": 17.5, "volume": 38954.0}, {"date": "2021-01-27", "close": 17.295, "volume": 53658.0}, {"date": "2021-01-28", "close": 17.185, "volume": 39422.0}, {"date": "2021-01-29", "close": 17.335, "volume": 50474.0}, {"date": "2021-02-01", "close": 17.235, "volume": 26222.0}, {"date": "2021-02-02", "close": 17.255, "volume": 23896.0}, {"date": "2021-02-03", "close": 17.6, "volume": 26098.0}, {"date": "2021-02-04", "close": 17.84, "volume": 18254.0}, {"date": "2021-02-05", "close": 18.1, "volume": 31074.0}, {"date": "2021-02-08", "close": 18.575, "volume": 37442.0}, {"date": "2021-02-09", "close": 18.26, "volume": 17336.0}, {"date": "2021-02-10", "close": 18.1, "volume": 22014.0}, {"date": "2021-02-11", "close": 17.81, "volume": 27420.0}, {"date": "2021-02-12", "close": 18.38, "volume": 24562.0}, {"date": "2021-02-16", "close": 17.885, "volume": 26640.0}, {"date": "2021-02-17", "close": 17.88, "volume": 16910.0}, {"date": "2021-02-18", "close": 17.455, "volume": 24168.0}, {"date": "2021-02-19", "close": 17.46, "volume": 17532.0}, {"date": "2021-02-22", "close": 17.595, "volume": 18402.0}, {"date": "2021-02-23", "close": 17.58, "volume": 19956.0}, {"date": "2021-02-24", "close": 17.8, "volume": 19020.0}, {"date": "2021-02-25", "close": 17.41, "volume": 12396.0}, {"date": "2021-02-26", "close": 16.79, "volume": 27926.0}, {"date": "2021-03-01", "close": 17.82, "volume": 33376.0}, {"date": "2021-03-02", "close": 17.805, "volume": 45570.0}, {"date": "2021-03-03", "close": 18.365, "volume": 22060.0}, {"date": "2021-03-04", "close": 18.23, "volume": 37196.0}, {"date": "2021-03-05", "close": 18.5, "volume": 62322.0}, {"date": "2021-03-08", "close": 18.83, "volume": 74150.0}, {"date": "2021-03-09", "close": 18.78, "volume": 40344.0}, {"date": "2021-03-10", "close": 18.86, "volume": 43126.0}, {"date": "2021-03-11", "close": 19.225, "volume": 39914.0}, {"date": "2021-03-12", "close": 18.895, "volume": 40784.0}, {"date": "2021-03-15", "close": 18.845, "volume": 31618.0}, {"date": "2021-03-16", "close": 18.655, "volume": 29890.0}, {"date": "2021-03-17", "close": 18.49, "volume": 32260.0}, {"date": "2021-03-18", "close": 18.445, "volume": 24820.0}, {"date": "2021-03-19", "close": 17.905, "volume": 183932.0}, {"date": "2021-03-22", "close": 17.895, "volume": 13134.0}, {"date": "2021-03-23", "close": 17.37, "volume": 46184.0}, {"date": "2021-03-24", "close": 17.225, "volume": 22012.0}, {"date": "2021-03-25", "close": 17.48, "volume": 26064.0}, {"date": "2021-03-26", "close": 17.645, "volume": 24636.0}, {"date": "2021-03-29", "close": 17.135, "volume": 40434.0}, {"date": "2021-03-30", "close": 17.6, "volume": 51336.0}, {"date": "2021-03-31", "close": 17.22, "volume": 53866.0}, {"date": "2021-04-01", "close": 17.61, "volume": 15334.0}, {"date": "2021-04-05", "close": 17.845, "volume": 62124.0}, {"date": "2021-04-06", "close": 17.97, "volume": 27886.0}, {"date": "2021-04-07", "close": 17.555, "volume": 30338.0}, {"date": "2021-04-08", "close": 17.395, "volume": 20262.0}, {"date": "2021-04-09", "close": 17.44, "volume": 25904.0}, {"date": "2021-04-12", "close": 17.52, "volume": 25220.0}, {"date": "2021-04-13", "close": 17.5, "volume": 17930.0}, {"date": "2021-04-14", "close": 17.375, "volume": 15514.0}, {"date": "2021-04-15", "close": 17.555, "volume": 20956.0}, {"date": "2021-04-16", "close": 17.385, "volume": 28910.0}, {"date": "2021-04-19", "close": 17.28, "volume": 23228.0}, {"date": "2021-04-20", "close": 17.395, "volume": 18888.0}, {"date": "2021-04-21", "close": 17.43, "volume": 27212.0}, {"date": "2021-04-22", "close": 17.255, "volume": 17348.0}, {"date": "2021-04-23", "close": 17.23, "volume": 27942.0}, {"date": "2021-04-26", "close": 17.24, "volume": 19348.0}, {"date": "2021-04-27", "close": 17.315, "volume": 24582.0}, {"date": "2021-04-28", "close": 17.505, "volume": 34090.0}, {"date": "2021-04-29", "close": 17.435, "volume": 18880.0}, {"date": "2021-04-30", "close": 17.465, "volume": 65484.0}, {"date": "2021-05-03", "close": 17.715, "volume": 31506.0}, {"date": "2021-05-04", "close": 17.515, "volume": 18886.0}, {"date": "2021-05-05", "close": 17.48, "volume": 28744.0}, {"date": "2021-05-06", "close": 17.275, "volume": 11360.0}, {"date": "2021-05-07", "close": 17.675, "volume": 35598.0}, {"date": "2021-05-10", "close": 18.15, "volume": 37884.0}, {"date": "2021-05-11", "close": 17.99, "volume": 19734.0}, {"date": "2021-05-12", "close": 17.635, "volume": 28034.0}, {"date": "2021-05-13", "close": 17.9, "volume": 22368.0}, {"date": "2021-05-14", "close": 18.07, "volume": 26804.0}, {"date": "2021-05-17", "close": 17.945, "volume": 14724.0}, {"date": "2021-05-18", "close": 18.17, "volume": 17498.0}, {"date": "2021-05-19", "close": 18.14, "volume": 12880.0}, {"date": "2021-05-20", "close": 18.3, "volume": 22242.0}, {"date": "2021-05-21", "close": 18.505, "volume": 23624.0}, {"date": "2021-05-24", "close": 18.36, "volume": 30282.0}, {"date": "2021-05-25", "close": 18.01, "volume": 25226.0}, {"date": "2021-05-26", "close": 18.12, "volume": 21266.0}, {"date": "2021-05-27", "close": 18.145, "volume": 15312.0}, {"date": "2021-05-28", "close": 18.275, "volume": 33998.0}, {"date": "2021-06-01", "close": 18.375, "volume": 27400.0}, {"date": "2021-06-02", "close": 18.575, "volume": 29952.0}, {"date": "2021-06-03", "close": 19.0, "volume": 24228.0}, {"date": "2021-06-04", "close": 18.69, "volume": 57830.0}, {"date": "2021-06-07", "close": 18.955, "volume": 14190.0}, {"date": "2021-06-08", "close": 18.725, "volume": 19308.0}, {"date": "2021-06-09", "close": 18.04, "volume": 58882.0}, {"date": "2021-06-10", "close": 17.815, "volume": 44384.0}, {"date": "2021-06-11", "close": 17.775, "volume": 28320.0}, {"date": "2021-06-14", "close": 17.755, "volume": 25132.0}, {"date": "2021-06-15", "close": 17.77, "volume": 17776.0}, {"date": "2021-06-16", "close": 17.495, "volume": 39376.0}, {"date": "2021-06-17", "close": 17.5, "volume": 18692.0}, {"date": "2021-06-18", "close": 17.405, "volume": 46302.0}, {"date": "2021-06-21", "close": 17.43, "volume": 22700.0}, {"date": "2021-06-22", "close": 17.1, "volume": 27064.0}, {"date": "2021-06-23", "close": 17.03, "volume": 30126.0}, {"date": "2021-06-24", "close": 17.17, "volume": 18602.0}, {"date": "2021-06-25", "close": 17.275, "volume": 84010.0}, {"date": "2021-06-28", "close": 17.215, "volume": 24712.0}, {"date": "2021-06-29", "close": 17.14, "volume": 13944.0}, {"date": "2021-06-30", "close": 17.09, "volume": 33088.0}, {"date": "2021-07-01", "close": 17.25, "volume": 29454.0}, {"date": "2021-07-02", "close": 17.115, "volume": 18260.0}, {"date": "2021-07-06", "close": 17.145, "volume": 127946.0}, {"date": "2021-07-07", "close": 17.225, "volume": 16300.0}, {"date": "2021-07-08", "close": 17.385, "volume": 17354.0}, {"date": "2021-07-09", "close": 17.42, "volume": 21900.0}, {"date": "2021-07-12", "close": 17.53, "volume": 14164.0}, {"date": "2021-07-13", "close": 17.395, "volume": 14048.0}, {"date": "2021-07-14", "close": 17.29, "volume": 17378.0}, {"date": "2021-07-15", "close": 17.54, "volume": 15788.0}, {"date": "2021-07-16", "close": 17.525, "volume": 25630.0}, {"date": "2021-07-19", "close": 17.695, "volume": 27272.0}, {"date": "2021-07-20", "close": 17.775, "volume": 39668.0}, {"date": "2021-07-21", "close": 17.85, "volume": 16474.0}, {"date": "2021-07-22", "close": 17.725, "volume": 13032.0}, {"date": "2021-07-23", "close": 17.835, "volume": 7420.0}, {"date": "2021-07-26", "close": 17.895, "volume": 18858.0}, {"date": "2021-07-27", "close": 17.9, "volume": 17334.0}, {"date": "2021-07-28", "close": 17.97, "volume": 10740.0}, {"date": "2021-07-29", "close": 17.99, "volume": 12422.0}, {"date": "2021-07-30", "close": 17.785, "volume": 9926.0}, {"date": "2021-08-02", "close": 17.85, "volume": 10420.0}, {"date": "2021-08-03", "close": 17.71, "volume": 12340.0}, {"date": "2021-08-04", "close": 17.72, "volume": 13908.0}, {"date": "2021-08-05", "close": 17.61, "volume": 15890.0}, {"date": "2021-08-06", "close": 17.595, "volume": 12444.0}, {"date": "2021-08-09", "close": 17.545, "volume": 15854.0}, {"date": "2021-08-10", "close": 17.67, "volume": 15080.0}, {"date": "2021-08-11", "close": 17.77, "volume": 9610.0}, {"date": "2021-08-12", "close": 17.785, "volume": 25976.0}, {"date": "2021-08-13", "close": 17.585, "volume": 7960.0}, {"date": "2021-08-16", "close": 17.495, "volume": 30968.0}, {"date": "2021-08-17", "close": 17.295, "volume": 27172.0}, {"date": "2021-08-18", "close": 17.185, "volume": 19020.0}, {"date": "2021-08-19", "close": 16.975, "volume": 42196.0}, {"date": "2021-08-20", "close": 17.36, "volume": 17266.0}, {"date": "2021-08-23", "close": 17.42, "volume": 68746.0}, {"date": "2021-08-24", "close": 17.415, "volume": 18882.0}, {"date": "2021-08-25", "close": 17.465, "volume": 9214.0}, {"date": "2021-08-26", "close": 17.44, "volume": 50852.0}, {"date": "2021-08-27", "close": 17.7, "volume": 39742.0}, {"date": "2021-08-30", "close": 17.69, "volume": 24596.0}, {"date": "2021-08-31", "close": 17.84, "volume": 28308.0}, {"date": "2021-09-01", "close": 17.69, "volume": 16526.0}, {"date": "2021-09-02", "close": 17.74, "volume": 9936.0}, {"date": "2021-09-03", "close": 17.555, "volume": 9534.0}, {"date": "2021-09-07", "close": 17.505, "volume": 18622.0}, {"date": "2021-09-08", "close": 17.5, "volume": 11088.0}, {"date": "2021-09-09", "close": 17.25, "volume": 34952.0}, {"date": "2021-09-10", "close": 17.24, "volume": 23602.0}, {"date": "2021-09-13", "close": 17.4, "volume": 19926.0}, {"date": "2021-09-14", "close": 17.35, "volume": 46956.0}, {"date": "2021-09-15", "close": 17.5, "volume": 33362.0}, {"date": "2021-09-16", "close": 17.575, "volume": 16830.0}, {"date": "2021-09-17", "close": 17.435, "volume": 56728.0}, {"date": "2021-09-20", "close": 17.16, "volume": 42966.0}, {"date": "2021-09-21", "close": 17.5, "volume": 27662.0}, {"date": "2021-09-22", "close": 17.35, "volume": 16484.0}, {"date": "2021-09-23", "close": 17.415, "volume": 23886.0}, {"date": "2021-09-24", "close": 17.5, "volume": 4628.0}, {"date": "2021-09-27", "close": 17.46, "volume": 17380.0}, {"date": "2021-09-28", "close": 17.365, "volume": 15578.0}, {"date": "2021-09-29", "close": 17.54, "volume": 19198.0}, {"date": "2021-09-30", "close": 17.5, "volume": 8808.0}, {"date": "2021-10-01", "close": 17.35, "volume": 15172.0}, {"date": "2021-10-04", "close": 17.26, "volume": 19278.0}, {"date": "2021-10-05", "close": 17.35, "volume": 15132.0}, {"date": "2021-10-06", "close": 17.295, "volume": 15838.0}, {"date": "2021-10-07", "close": 17.36, "volume": 23166.0}, {"date": "2021-10-08", "close": 17.465, "volume": 11942.0}, {"date": "2021-10-11", "close": 17.395, "volume": 20576.0}, {"date": "2021-10-12", "close": 17.5, "volume": 14188.0}, {"date": "2021-10-13", "close": 17.5, "volume": 25602.0}, {"date": "2021-10-14", "close": 17.58, "volume": 51354.0}, {"date": "2021-10-15", "close": 17.635, "volume": 49258.0}, {"date": "2021-10-18", "close": 17.575, "volume": 27844.0}, {"date": "2021-10-19", "close": 17.48, "volume": 41308.0}, {"date": "2021-10-20", "close": 17.375, "volume": 18072.0}, {"date": "2021-10-21", "close": 17.36, "volume": 13582.0}, {"date": "2021-10-22", "close": 17.375, "volume": 15758.0}, {"date": "2021-10-25", "close": 17.36, "volume": 21938.0}, {"date": "2021-10-26", "close": 17.305, "volume": 21868.0}, {"date": "2021-10-27", "close": 17.2, "volume": 23516.0}, {"date": "2021-10-28", "close": 17.345, "volume": 27034.0}, {"date": "2021-10-29", "close": 17.41, "volume": 15428.0}, {"date": "2021-11-01", "close": 17.505, "volume": 15380.0}, {"date": "2021-11-02", "close": 17.495, "volume": 14448.0}, {"date": "2021-11-03", "close": 17.45, "volume": 17930.0}, {"date": "2021-11-04", "close": 17.87, "volume": 43384.0}, {"date": "2021-11-05", "close": 18.6, "volume": 44402.0}, {"date": "2021-11-08", "close": 18.115, "volume": 14838.0}, {"date": "2021-11-09", "close": 18.09, "volume": 30310.0}, {"date": "2021-11-10", "close": 17.83, "volume": 8408.0}, {"date": "2021-11-11", "close": 17.785, "volume": 34738.0}, {"date": "2021-11-12", "close": 17.55, "volume": 15110.0}, {"date": "2021-11-15", "close": 17.49, "volume": 23032.0}, {"date": "2021-11-16", "close": 17.55, "volume": 38718.0}, {"date": "2021-11-17", "close": 17.405, "volume": 7450.0}, {"date": "2021-11-18", "close": 17.465, "volume": 19732.0}, {"date": "2021-11-19", "close": 17.345, "volume": 28274.0}, {"date": "2021-11-22", "close": 17.275, "volume": 21886.0}, {"date": "2021-11-23", "close": 17.445, "volume": 24748.0}, {"date": "2021-11-24", "close": 17.445, "volume": 12822.0}, {"date": "2021-11-26", "close": 17.115, "volume": 14074.0}, {"date": "2021-11-29", "close": 16.92, "volume": 23116.0}, {"date": "2021-11-30", "close": 16.65, "volume": 27440.0}, {"date": "2021-12-01", "close": 16.4, "volume": 64868.0}, {"date": "2021-12-02", "close": 16.46, "volume": 20428.0}, {"date": "2021-12-03", "close": 16.475, "volume": 26134.0}, {"date": "2021-12-06", "close": 16.4, "volume": 46094.0}, {"date": "2021-12-07", "close": 16.47, "volume": 13486.0}, {"date": "2021-12-08", "close": 16.69, "volume": 24240.0}, {"date": "2021-12-09", "close": 16.655, "volume": 15284.0}, {"date": "2021-12-10", "close": 16.235, "volume": 38316.0}, {"date": "2021-12-13", "close": 16.32, "volume": 22344.0}, {"date": "2021-12-14", "close": 15.95, "volume": 86194.0}, {"date": "2021-12-15", "close": 15.13, "volume": 93168.0}, {"date": "2021-12-16", "close": 15.115, "volume": 81132.0}, {"date": "2021-12-17", "close": 15.095, "volume": 109322.0}, {"date": "2021-12-20", "close": 15.14, "volume": 42518.0}, {"date": "2021-12-21", "close": 15.55, "volume": 33046.0}, {"date": "2021-12-22", "close": 15.765, "volume": 17612.0}, {"date": "2021-12-23", "close": 16.055, "volume": 29588.0}, {"date": "2021-12-27", "close": 16.05, "volume": 32796.0}, {"date": "2021-12-28", "close": 16.18, "volume": 16326.0}, {"date": "2021-12-29", "close": 16.425, "volume": 60040.0}, {"date": "2021-12-30", "close": 16.335, "volume": 28462.0}, {"date": "2021-12-31", "close": 16.365, "volume": 27070.0}, {"date": "2022-01-03", "close": 16.285, "volume": 31824.0}, {"date": "2022-01-04", "close": 16.365, "volume": 48408.0}, {"date": "2022-01-05", "close": 17.19, "volume": 112086.0}, {"date": "2022-01-06", "close": 17.16, "volume": 85682.0}, {"date": "2022-01-07", "close": 17.395, "volume": 62934.0}, {"date": "2022-01-10", "close": 17.64, "volume": 39948.0}, {"date": "2022-01-11", "close": 17.535, "volume": 65634.0}, {"date": "2022-01-12", "close": 17.13, "volume": 69994.0}, {"date": "2022-01-13", "close": 17.015, "volume": 67130.0}, {"date": "2022-01-14", "close": 17.245, "volume": 60802.0}, {"date": "2022-01-18", "close": 16.99, "volume": 68850.0}, {"date": "2022-01-19", "close": 16.915, "volume": 45666.0}, {"date": "2022-01-20", "close": 16.755, "volume": 42720.0}, {"date": "2022-01-21", "close": 17.04, "volume": 149842.0}, {"date": "2022-01-24", "close": 17.06, "volume": 86170.0}, {"date": "2022-01-25", "close": 16.905, "volume": 56046.0}, {"date": "2022-01-26", "close": 16.695, "volume": 62892.0}, {"date": "2022-01-27", "close": 16.35, "volume": 51652.0}, {"date": "2022-01-28", "close": 16.51, "volume": 37812.0}, {"date": "2022-01-31", "close": 17.01, "volume": 60230.0}, {"date": "2022-02-01", "close": 16.89, "volume": 33650.0}, {"date": "2022-02-02", "close": 16.68, "volume": 36850.0}, {"date": "2022-02-03", "close": 16.335, "volume": 28702.0}, {"date": "2022-02-04", "close": 16.195, "volume": 38588.0}, {"date": "2022-02-07", "close": 16.27, "volume": 30290.0}, {"date": "2022-02-08", "close": 16.245, "volume": 14992.0}, {"date": "2022-02-09", "close": 16.26, "volume": 40546.0}, {"date": "2022-02-10", "close": 16.125, "volume": 34070.0}, {"date": "2022-02-11", "close": 16.08, "volume": 19078.0}, {"date": "2022-02-14", "close": 15.615, "volume": 22416.0}, {"date": "2022-02-15", "close": 15.53, "volume": 22680.0}, {"date": "2022-02-16", "close": 15.69, "volume": 16378.0}, {"date": "2022-02-17", "close": 15.485, "volume": 11294.0}, {"date": "2022-02-18", "close": 15.535, "volume": 17392.0}, {"date": "2022-02-22", "close": 15.395, "volume": 24138.0}, {"date": "2022-02-23", "close": 15.42, "volume": 29704.0}, {"date": "2022-02-24", "close": 15.15, "volume": 32914.0}, {"date": "2022-02-25", "close": 15.495, "volume": 26774.0}, {"date": "2022-02-28", "close": 15.44, "volume": 20262.0}, {"date": "2022-03-01", "close": 14.81, "volume": 29264.0}, {"date": "2022-03-02", "close": 15.03, "volume": 21726.0}, {"date": "2022-03-03", "close": 14.845, "volume": 32174.0}, {"date": "2022-03-04", "close": 14.745, "volume": 19470.0}, {"date": "2022-03-07", "close": 14.675, "volume": 24018.0}, {"date": "2022-03-08", "close": 14.41, "volume": 28188.0}, {"date": "2022-03-09", "close": 14.68, "volume": 11828.0}, {"date": "2022-03-10", "close": 14.04, "volume": 59636.0}, {"date": "2022-03-11", "close": 13.5, "volume": 50014.0}, {"date": "2022-03-14", "close": 13.67, "volume": 60894.0}, {"date": "2022-03-15", "close": 13.91, "volume": 100804.0}, {"date": "2022-03-16", "close": 14.615, "volume": 78416.0}, {"date": "2022-03-17", "close": 14.58, "volume": 80260.0}, {"date": "2022-03-18", "close": 14.355, "volume": 131500.0}, {"date": "2022-03-21", "close": 13.975, "volume": 68292.0}, {"date": "2022-03-22", "close": 13.875, "volume": 89134.0}, {"date": "2022-03-23", "close": 13.645, "volume": 103186.0}, {"date": "2022-03-24", "close": 13.675, "volume": 78414.0}, {"date": "2022-03-25", "close": 13.775, "volume": 88592.0}, {"date": "2022-03-28", "close": 14.455, "volume": 103784.0}, {"date": "2022-03-29", "close": 14.325, "volume": 111272.0}, {"date": "2022-03-30", "close": 14.16, "volume": 64966.0}, {"date": "2022-03-31", "close": 14.325, "volume": 52944.0}, {"date": "2022-04-01", "close": 14.64, "volume": 86042.0}, {"date": "2022-04-04", "close": 14.575, "volume": 103992.0}, {"date": "2022-04-05", "close": 13.985, "volume": 110084.0}, {"date": "2022-04-06", "close": 13.48, "volume": 152772.0}, {"date": "2022-04-07", "close": 13.665, "volume": 88062.0}, {"date": "2022-04-08", "close": 13.765, "volume": 71832.0}, {"date": "2022-04-11", "close": 13.705, "volume": 92306.0}, {"date": "2022-04-12", "close": 13.585, "volume": 145664.0}, {"date": "2022-04-13", "close": 13.61, "volume": 157726.0}, {"date": "2022-04-14", "close": 13.53, "volume": 142680.0}, {"date": "2022-04-18", "close": 13.115, "volume": 82002.0}, {"date": "2022-04-19", "close": 13.205, "volume": 131628.0}, {"date": "2022-04-20", "close": 13.455, "volume": 99804.0}, {"date": "2022-04-21", "close": 13.14, "volume": 73120.0}, {"date": "2022-04-22", "close": 13.07, "volume": 71466.0}, {"date": "2022-04-25", "close": 12.985, "volume": 108822.0}, {"date": "2022-04-26", "close": 12.705, "volume": 87864.0}, {"date": "2022-04-27", "close": 12.645, "volume": 66464.0}, {"date": "2022-04-28", "close": 12.64, "volume": 52530.0}, {"date": "2022-04-29", "close": 12.475, "volume": 78494.0}, {"date": "2022-05-02", "close": 12.285, "volume": 121548.0}, {"date": "2022-05-03", "close": 12.505, "volume": 93732.0}, {"date": "2022-05-04", "close": 12.525, "volume": 78706.0}, {"date": "2022-05-05", "close": 12.5, "volume": 144978.0}, {"date": "2022-05-06", "close": 12.475, "volume": 52216.0}, {"date": "2022-05-09", "close": 12.66, "volume": 60564.0}, {"date": "2022-05-10", "close": 12.935, "volume": 78818.0}, {"date": "2022-05-11", "close": 12.48, "volume": 67304.0}, {"date": "2022-05-12", "close": 12.25, "volume": 91442.0}, {"date": "2022-05-13", "close": 12.365, "volume": 52604.0}, {"date": "2022-05-16", "close": 12.11, "volume": 50004.0}, {"date": "2022-05-17", "close": 12.51, "volume": 53300.0}, {"date": "2022-05-18", "close": 12.235, "volume": 56760.0}, {"date": "2022-05-19", "close": 11.99, "volume": 46538.0}, {"date": "2022-05-20", "close": 11.49, "volume": 40876.0}, {"date": "2022-05-23", "close": 11.79, "volume": 44098.0}, {"date": "2022-05-24", "close": 11.8, "volume": 42394.0}, {"date": "2022-05-25", "close": 11.815, "volume": 49710.0}, {"date": "2022-05-26", "close": 11.965, "volume": 34518.0}, {"date": "2022-05-27", "close": 12.065, "volume": 29980.0}, {"date": "2022-05-31", "close": 11.885, "volume": 37686.0}, {"date": "2022-06-01", "close": 11.77, "volume": 55918.0}, {"date": "2022-06-02", "close": 11.95, "volume": 36594.0}, {"date": "2022-06-03", "close": 12.385, "volume": 77296.0}, {"date": "2022-06-06", "close": 12.44, "volume": 100754.0}, {"date": "2022-06-07", "close": 12.69, "volume": 122414.0}, {"date": "2022-06-08", "close": 12.755, "volume": 141970.0}, {"date": "2022-06-09", "close": 13.075, "volume": 152786.0}, {"date": "2022-06-10", "close": 13.505, "volume": 100598.0}, {"date": "2022-06-13", "close": 13.275, "volume": 98958.0}, {"date": "2022-06-14", "close": 13.42, "volume": 106994.0}, {"date": "2022-06-15", "close": 13.305, "volume": 227922.0}, {"date": "2022-06-16", "close": 12.965, "volume": 81124.0}, {"date": "2022-06-17", "close": 13.14, "volume": 204670.0}, {"date": "2022-06-21", "close": 13.625, "volume": 117858.0}, {"date": "2022-06-22", "close": 14.485, "volume": 127770.0}, {"date": "2022-06-23", "close": 14.74, "volume": 105070.0}, {"date": "2022-06-24", "close": 15.885, "volume": 1581692.0}, {"date": "2022-06-27", "close": 15.535, "volume": 240780.0}, {"date": "2022-06-28", "close": 15.54, "volume": 76430.0}, {"date": "2022-06-29", "close": 15.585, "volume": 113498.0}, {"date": "2022-06-30", "close": 15.325, "volume": 43742.0}, {"date": "2022-07-01", "close": 15.465, "volume": 53830.0}, {"date": "2022-07-05", "close": 15.63, "volume": 78062.0}, {"date": "2022-07-06", "close": 15.33, "volume": 22750.0}, {"date": "2022-07-07", "close": 15.215, "volume": 28794.0}, {"date": "2022-07-08", "close": 15.285, "volume": 20404.0}, {"date": "2022-07-11", "close": 15.65, "volume": 41544.0}, {"date": "2022-07-12", "close": 15.545, "volume": 28294.0}, {"date": "2022-07-13", "close": 15.7, "volume": 26900.0}, {"date": "2022-07-14", "close": 15.45, "volume": 36252.0}, {"date": "2022-07-15", "close": 15.47, "volume": 24298.0}, {"date": "2022-07-18", "close": 15.875, "volume": 25746.0}, {"date": "2022-07-19", "close": 15.955, "volume": 34132.0}, {"date": "2022-07-20", "close": 15.66, "volume": 14056.0}, {"date": "2022-07-21", "close": 15.46, "volume": 28444.0}, {"date": "2022-07-22", "close": 15.3, "volume": 12618.0}, {"date": "2022-07-25", "close": 15.32, "volume": 25018.0}, {"date": "2022-07-26", "close": 15.11, "volume": 17400.0}, {"date": "2022-07-27", "close": 15.175, "volume": 17778.0}, {"date": "2022-07-28", "close": 14.85, "volume": 29520.0}, {"date": "2022-07-29", "close": 15.07, "volume": 8402.0}, {"date": "2022-08-01", "close": 15.49, "volume": 48410.0}, {"date": "2022-08-02", "close": 15.125, "volume": 24270.0}, {"date": "2022-08-03", "close": 14.37, "volume": 57946.0}, {"date": "2022-08-04", "close": 13.91, "volume": 21726.0}, {"date": "2022-08-05", "close": 13.775, "volume": 30930.0}, {"date": "2022-08-08", "close": 13.8, "volume": 14142.0}, {"date": "2022-08-09", "close": 13.59, "volume": 37686.0}, {"date": "2022-08-10", "close": 13.785, "volume": 15008.0}, {"date": "2022-08-11", "close": 13.425, "volume": 17114.0}, {"date": "2022-08-12", "close": 13.96, "volume": 28858.0}, {"date": "2022-08-15", "close": 14.25, "volume": 16766.0}, {"date": "2022-08-16", "close": 14.205, "volume": 33604.0}, {"date": "2022-08-17", "close": 14.055, "volume": 7838.0}, {"date": "2022-08-18", "close": 14.355, "volume": 8728.0}, {"date": "2022-08-19", "close": 14.325, "volume": 16928.0}, {"date": "2022-08-22", "close": 14.68, "volume": 33692.0}, {"date": "2022-08-23", "close": 14.31, "volume": 11540.0}, {"date": "2022-08-24", "close": 14.05, "volume": 15054.0}, {"date": "2022-08-25", "close": 13.815, "volume": 14680.0}, {"date": "2022-08-26", "close": 13.875, "volume": 20252.0}, {"date": "2022-08-29", "close": 13.72, "volume": 8230.0}, {"date": "2022-08-30", "close": 13.57, "volume": 5478.0}, {"date": "2022-08-31", "close": 13.795, "volume": 30728.0}, {"date": "2022-09-01", "close": 13.6, "volume": 11420.0}, {"date": "2022-09-02", "close": 13.535, "volume": 5878.0}, {"date": "2022-09-06", "close": 13.38, "volume": 18522.0}, {"date": "2022-09-07", "close": 13.2, "volume": 9278.0}, {"date": "2022-09-08", "close": 13.245, "volume": 9662.0}, {"date": "2022-09-09", "close": 13.29, "volume": 7222.0}, {"date": "2022-09-12", "close": 13.265, "volume": 16230.0}, {"date": "2022-09-13", "close": 13.025, "volume": 10568.0}, {"date": "2022-09-14", "close": 12.755, "volume": 14052.0}, {"date": "2022-09-15", "close": 12.84, "volume": 8320.0}, {"date": "2022-09-16", "close": 13.055, "volume": 40812.0}, {"date": "2022-09-19", "close": 12.68, "volume": 18636.0}, {"date": "2022-09-20", "close": 13.1, "volume": 19014.0}, {"date": "2022-09-21", "close": 13.005, "volume": 9454.0}, {"date": "2022-09-22", "close": 12.63, "volume": 8740.0}, {"date": "2022-09-23", "close": 12.375, "volume": 24048.0}, {"date": "2022-09-26", "close": 12.245, "volume": 18510.0}, {"date": "2022-09-27", "close": 12.185, "volume": 15272.0}, {"date": "2022-09-28", "close": 12.185, "volume": 12146.0}, {"date": "2022-09-29", "close": 12.185, "volume": 13114.0}, {"date": "2022-09-30", "close": 12.1, "volume": 21712.0}, {"date": "2022-10-03", "close": 12.245, "volume": 15188.0}, {"date": "2022-10-04", "close": 11.98, "volume": 20274.0}, {"date": "2022-10-05", "close": 11.82, "volume": 20014.0}, {"date": "2022-10-06", "close": 11.695, "volume": 26998.0}, {"date": "2022-10-07", "close": 11.3, "volume": 42474.0}, {"date": "2022-10-10", "close": 11.325, "volume": 17488.0}, {"date": "2022-10-11", "close": 11.245, "volume": 28524.0}, {"date": "2022-10-12", "close": 11.6, "volume": 9444.0}, {"date": "2022-10-13", "close": 11.435, "volume": 47654.0}, {"date": "2022-10-14", "close": 13.115, "volume": 138436.0}, {"date": "2022-10-17", "close": 13.385, "volume": 27006.0}, {"date": "2022-10-18", "close": 13.685, "volume": 29938.0}, {"date": "2022-10-19", "close": 13.755, "volume": 12620.0}, {"date": "2022-10-20", "close": 13.5, "volume": 30328.0}, {"date": "2022-10-21", "close": 13.585, "volume": 21086.0}, {"date": "2022-10-24", "close": 13.895, "volume": 23040.0}, {"date": "2022-10-25", "close": 13.565, "volume": 14014.0}, {"date": "2022-10-26", "close": 13.78, "volume": 28154.0}, {"date": "2022-10-27", "close": 13.895, "volume": 11566.0}, {"date": "2022-10-28", "close": 15.085, "volume": 49754.0}, {"date": "2022-10-31", "close": 14.765, "volume": 23868.0}, {"date": "2022-11-01", "close": 14.89, "volume": 29806.0}, {"date": "2022-11-02", "close": 14.78, "volume": 29218.0}, {"date": "2022-11-03", "close": 15.3, "volume": 16090.0}, {"date": "2022-11-04", "close": 15.145, "volume": 10338.0}, {"date": "2022-11-07", "close": 15.12, "volume": 7760.0}, {"date": "2022-11-08", "close": 16.085, "volume": 31242.0}, {"date": "2022-11-09", "close": 15.915, "volume": 25074.0}, {"date": "2022-11-10", "close": 15.625, "volume": 9866.0}, {"date": "2022-11-11", "close": 15.72, "volume": 12882.0}, {"date": "2022-11-14", "close": 15.89, "volume": 15210.0}, {"date": "2022-11-15", "close": 16.025, "volume": 24064.0}, {"date": "2022-11-16", "close": 15.87, "volume": 7872.0}, {"date": "2022-11-17", "close": 15.775, "volume": 8010.0}, {"date": "2022-11-18", "close": 15.745, "volume": 6110.0}, {"date": "2022-11-21", "close": 16.075, "volume": 7398.0}, {"date": "2022-11-22", "close": 16.115, "volume": 13466.0}, {"date": "2022-11-23", "close": 16.1, "volume": 8250.0}, {"date": "2022-11-25", "close": 16.09, "volume": 2744.0}, {"date": "2022-11-28", "close": 16.225, "volume": 22292.0}, {"date": "2022-11-29", "close": 16.17, "volume": 9214.0}, {"date": "2022-11-30", "close": 16.35, "volume": 27536.0}, {"date": "2022-12-01", "close": 16.25, "volume": 13984.0}, {"date": "2022-12-02", "close": 16.25, "volume": 6508.0}, {"date": "2022-12-05", "close": 16.25, "volume": 12326.0}, {"date": "2022-12-06", "close": 16.27, "volume": 10292.0}, {"date": "2022-12-07", "close": 17.06, "volume": 43540.0}, {"date": "2022-12-08", "close": 17.21, "volume": 21268.0}, {"date": "2022-12-09", "close": 16.75, "volume": 52920.0}, {"date": "2022-12-12", "close": 16.735, "volume": 13834.0}, {"date": "2022-12-13", "close": 16.03, "volume": 42970.0}, {"date": "2022-12-14", "close": 16.1, "volume": 22818.0}, {"date": "2022-12-15", "close": 16.085, "volume": 15582.0}, {"date": "2022-12-16", "close": 16.11, "volume": 15642.0}, {"date": "2022-12-19", "close": 16.245, "volume": 8724.0}, {"date": "2022-12-20", "close": 16.405, "volume": 9932.0}, {"date": "2022-12-21", "close": 16.51, "volume": 9248.0}, {"date": "2022-12-22", "close": 16.44, "volume": 10372.0}, {"date": "2022-12-23", "close": 16.32, "volume": 6044.0}, {"date": "2022-12-27", "close": 16.72, "volume": 5644.0}, {"date": "2022-12-28", "close": 16.47, "volume": 9312.0}, {"date": "2022-12-29", "close": 16.665, "volume": 12724.0}, {"date": "2022-12-30", "close": 16.77, "volume": 5602.0}, {"date": "2023-01-03", "close": 16.91, "volume": 25704.0}, {"date": "2023-01-04", "close": 16.92, "volume": 17556.0}, {"date": "2023-01-05", "close": 17.205, "volume": 14972.0}, {"date": "2023-01-06", "close": 17.35, "volume": 13268.0}, {"date": "2023-01-09", "close": 17.43, "volume": 43948.0}, {"date": "2023-01-10", "close": 17.5, "volume": 21136.0}, {"date": "2023-01-11", "close": 17.51, "volume": 16530.0}, {"date": "2023-01-12", "close": 17.535, "volume": 48916.0}, {"date": "2023-01-13", "close": 17.605, "volume": 32154.0}, {"date": "2023-01-17", "close": 17.59, "volume": 14092.0}, {"date": "2023-01-18", "close": 17.545, "volume": 9462.0}, {"date": "2023-01-19", "close": 17.65, "volume": 15192.0}, {"date": "2023-01-20", "close": 17.685, "volume": 12880.0}, {"date": "2023-01-23", "close": 17.435, "volume": 12372.0}, {"date": "2023-01-24", "close": 17.395, "volume": 13890.0}, {"date": "2023-01-25", "close": 17.47, "volume": 5228.0}, {"date": "2023-01-26", "close": 17.525, "volume": 67806.0}, {"date": "2023-01-27", "close": 17.715, "volume": 29628.0}, {"date": "2023-01-30", "close": 17.895, "volume": 44536.0}, {"date": "2023-01-31", "close": 18.145, "volume": 35672.0}, {"date": "2023-02-01", "close": 18.265, "volume": 32528.0}, {"date": "2023-02-02", "close": 18.43, "volume": 21960.0}, {"date": "2023-02-03", "close": 18.65, "volume": 17260.0}, {"date": "2023-02-06", "close": 18.7, "volume": 27832.0}, {"date": "2023-02-07", "close": 18.98, "volume": 73234.0}, {"date": "2023-02-08", "close": 19.05, "volume": 34386.0}, {"date": "2023-02-09", "close": 18.88, "volume": 16640.0}, {"date": "2023-02-10", "close": 18.86, "volume": 22948.0}, {"date": "2023-02-13", "close": 18.83, "volume": 24936.0}, {"date": "2023-02-14", "close": 18.745, "volume": 14112.0}, {"date": "2023-02-15", "close": 18.775, "volume": 10502.0}, {"date": "2023-02-16", "close": 18.44, "volume": 12786.0}, {"date": "2023-02-17", "close": 18.51, "volume": 10574.0}, {"date": "2023-02-21", "close": 18.145, "volume": 11474.0}, {"date": "2023-02-22", "close": 18.345, "volume": 10814.0}, {"date": "2023-02-23", "close": 18.785, "volume": 18018.0}, {"date": "2023-02-24", "close": 18.47, "volume": 12150.0}, {"date": "2023-02-27", "close": 18.935, "volume": 35078.0}, {"date": "2023-02-28", "close": 18.715, "volume": 15292.0}, {"date": "2023-03-01", "close": 18.67, "volume": 11952.0}, {"date": "2023-03-02", "close": 18.735, "volume": 34580.0}, {"date": "2023-03-03", "close": 19.1, "volume": 26598.0}, {"date": "2023-03-06", "close": 18.865, "volume": 18064.0}, {"date": "2023-03-07", "close": 18.805, "volume": 34450.0}, {"date": "2023-03-08", "close": 19.055, "volume": 32796.0}, {"date": "2023-03-09", "close": 19.53, "volume": 66170.0}, {"date": "2023-03-10", "close": 20.07, "volume": 48850.0}, {"date": "2023-03-13", "close": 19.985, "volume": 52202.0}, {"date": "2023-03-14", "close": 19.89, "volume": 31762.0}, {"date": "2023-03-15", "close": 19.59, "volume": 27420.0}, {"date": "2023-03-16", "close": 20.145, "volume": 40606.0}, {"date": "2023-03-17", "close": 18.86, "volume": 86100.0}, {"date": "2023-03-20", "close": 19.245, "volume": 54150.0}, {"date": "2023-03-21", "close": 18.825, "volume": 70252.0}, {"date": "2023-03-22", "close": 17.945, "volume": 123828.0}, {"date": "2023-03-23", "close": 18.625, "volume": 209950.0}, {"date": "2023-03-24", "close": 18.495, "volume": 97784.0}, {"date": "2023-03-27", "close": 19.25, "volume": 68946.0}, {"date": "2023-03-28", "close": 18.63, "volume": 73554.0}, {"date": "2023-03-29", "close": 19.025, "volume": 55154.0}, {"date": "2023-03-30", "close": 19.365, "volume": 26070.0}, {"date": "2023-03-31", "close": 20.805, "volume": 53530.0}, {"date": "2023-04-03", "close": 21.125, "volume": 41950.0}, {"date": "2023-04-04", "close": 20.54, "volume": 22620.0}, {"date": "2023-04-05", "close": 20.46, "volume": 30668.0}, {"date": "2023-04-06", "close": 20.47, "volume": 28766.0}, {"date": "2023-04-10", "close": 20.5, "volume": 48380.0}, {"date": "2023-04-11", "close": 20.83, "volume": 63674.0}, {"date": "2023-04-12", "close": 21.545, "volume": 50940.0}, {"date": "2023-04-13", "close": 21.405, "volume": 36328.0}, {"date": "2023-04-14", "close": 20.445, "volume": 74840.0}, {"date": "2023-04-17", "close": 20.49, "volume": 30656.0}, {"date": "2023-04-18", "close": 21.225, "volume": 106606.0}, {"date": "2023-04-19", "close": 21.65, "volume": 21070.0}, {"date": "2023-04-20", "close": 21.965, "volume": 44094.0}, {"date": "2023-04-21", "close": 22.085, "volume": 90204.0}, {"date": "2023-04-24", "close": 22.47, "volume": 50376.0}, {"date": "2023-04-25", "close": 21.31, "volume": 88470.0}, {"date": "2023-04-26", "close": 21.46, "volume": 35120.0}, {"date": "2023-04-27", "close": 21.215, "volume": 17060.0}, {"date": "2023-04-28", "close": 21.19, "volume": 32778.0}, {"date": "2023-05-01", "close": 21.135, "volume": 32010.0}, {"date": "2023-05-02", "close": 21.295, "volume": 20636.0}, {"date": "2023-05-03", "close": 21.52, "volume": 32798.0}, {"date": "2023-05-04", "close": 21.12, "volume": 24242.0}, {"date": "2023-05-05", "close": 21.02, "volume": 22542.0}, {"date": "2023-05-08", "close": 20.905, "volume": 27474.0}, {"date": "2023-05-09", "close": 20.63, "volume": 17722.0}, {"date": "2023-05-10", "close": 20.12, "volume": 21966.0}, {"date": "2023-05-11", "close": 20.095, "volume": 20794.0}, {"date": "2023-05-12", "close": 20.275, "volume": 18216.0}, {"date": "2023-05-15", "close": 20.575, "volume": 23700.0}, {"date": "2023-05-16", "close": 20.015, "volume": 38464.0}, {"date": "2023-05-17", "close": 20.64, "volume": 23022.0}, {"date": "2023-05-18", "close": 20.17, "volume": 30810.0}, {"date": "2023-05-19", "close": 20.44, "volume": 26610.0}, {"date": "2023-05-22", "close": 19.13, "volume": 59220.0}, {"date": "2023-05-23", "close": 19.435, "volume": 35800.0}, {"date": "2023-05-24", "close": 18.97, "volume": 25786.0}, {"date": "2023-05-25", "close": 19.185, "volume": 30390.0}, {"date": "2023-05-26", "close": 19.13, "volume": 21626.0}, {"date": "2023-05-30", "close": 18.77, "volume": 32260.0}, {"date": "2023-05-31", "close": 18.985, "volume": 16242.0}, {"date": "2023-06-01", "close": 18.94, "volume": 34932.0}, {"date": "2023-06-02", "close": 19.78, "volume": 36944.0}, {"date": "2023-06-05", "close": 19.145, "volume": 33508.0}, {"date": "2023-06-06", "close": 19.43, "volume": 43370.0}, {"date": "2023-06-07", "close": 19.635, "volume": 41006.0}, {"date": "2023-06-08", "close": 20.275, "volume": 46066.0}, {"date": "2023-06-09", "close": 23.535, "volume": 224442.0}, {"date": "2023-06-12", "close": 25.335, "volume": 209590.0}, {"date": "2023-06-13", "close": 25.05, "volume": 142040.0}, {"date": "2023-06-14", "close": 24.93, "volume": 151860.0}, {"date": "2023-06-15", "close": 25.41, "volume": 86552.0}, {"date": "2023-06-16", "close": 27.455, "volume": 213986.0}, {"date": "2023-06-20", "close": 28.71, "volume": 164362.0}, {"date": "2023-06-21", "close": 28.175, "volume": 151870.0}, {"date": "2023-06-22", "close": 28.115, "volume": 128686.0}, {"date": "2023-06-23", "close": 26.975, "volume": 1390092.0}, {"date": "2023-06-26", "close": 28.47, "volume": 174678.0}, {"date": "2023-06-27", "close": 28.72, "volume": 111070.0}, {"date": "2023-06-28", "close": 29.195, "volume": 103798.0}, {"date": "2023-06-29", "close": 29.245, "volume": 83676.0}, {"date": "2023-06-30", "close": 29.495, "volume": 267746.0}, {"date": "2023-07-03", "close": 29.57, "volume": 42280.0}, {"date": "2023-07-05", "close": 30.33, "volume": 85778.0}, {"date": "2023-07-06", "close": 30.975, "volume": 137180.0}, {"date": "2023-07-07", "close": 31.46, "volume": 113846.0}, {"date": "2023-07-10", "close": 30.97, "volume": 107108.0}, {"date": "2023-07-11", "close": 31.395, "volume": 98142.0}, {"date": "2023-07-12", "close": 31.265, "volume": 81606.0}, {"date": "2023-07-13", "close": 31.71, "volume": 63598.0}, {"date": "2023-07-14", "close": 31.23, "volume": 68782.0}, {"date": "2023-07-17", "close": 31.155, "volume": 108162.0}, {"date": "2023-07-18", "close": 31.04, "volume": 126804.0}, {"date": "2023-07-19", "close": 31.82, "volume": 78444.0}, {"date": "2023-07-20", "close": 31.885, "volume": 75106.0}, {"date": "2023-07-21", "close": 31.545, "volume": 54796.0}, {"date": "2023-07-24", "close": 31.67, "volume": 47308.0}, {"date": "2023-07-25", "close": 31.425, "volume": 47324.0}, {"date": "2023-07-26", "close": 32.03, "volume": 63094.0}, {"date": "2023-07-27", "close": 31.775, "volume": 45260.0}, {"date": "2023-07-28", "close": 31.81, "volume": 27022.0}, {"date": "2023-07-31", "close": 31.385, "volume": 59686.0}, {"date": "2023-08-01", "close": 31.945, "volume": 54776.0}, {"date": "2023-08-02", "close": 31.805, "volume": 30166.0}, {"date": "2023-08-03", "close": 31.855, "volume": 20156.0}, {"date": "2023-08-04", "close": 31.85, "volume": 45270.0}, {"date": "2023-08-07", "close": 31.845, "volume": 39310.0}, {"date": "2023-08-08", "close": 32.16, "volume": 45046.0}, {"date": "2023-08-09", "close": 32.0, "volume": 57324.0}, {"date": "2023-08-10", "close": 32.065, "volume": 75390.0}, {"date": "2023-08-11", "close": 32.035, "volume": 46618.0}, {"date": "2023-08-14", "close": 32.495, "volume": 151210.0}, {"date": "2023-08-15", "close": 33.715, "volume": 108876.0}, {"date": "2023-08-16", "close": 34.22, "volume": 77058.0}, {"date": "2023-08-17", "close": 33.045, "volume": 51430.0}, {"date": "2023-08-18", "close": 33.55, "volume": 73176.0}, {"date": "2023-08-21", "close": 33.77, "volume": 41428.0}, {"date": "2023-08-22", "close": 33.68, "volume": 23646.0}, {"date": "2023-08-23", "close": 33.855, "volume": 31320.0}, {"date": "2023-08-24", "close": 33.645, "volume": 40466.0}, {"date": "2023-08-25", "close": 33.83, "volume": 28080.0}, {"date": "2023-08-28", "close": 33.535, "volume": 28494.0}, {"date": "2023-08-29", "close": 33.52, "volume": 46160.0}, {"date": "2023-08-30", "close": 33.745, "volume": 37052.0}, {"date": "2023-08-31", "close": 33.7, "volume": 20426.0}, {"date": "2023-09-01", "close": 33.62, "volume": 36666.0}, {"date": "2023-09-05", "close": 32.12, "volume": 65192.0}, {"date": "2023-09-06", "close": 31.895, "volume": 42970.0}, {"date": "2023-09-07", "close": 31.675, "volume": 37252.0}, {"date": "2023-09-08", "close": 31.515, "volume": 30072.0}, {"date": "2023-09-11", "close": 30.67, "volume": 57332.0}, {"date": "2023-09-12", "close": 30.77, "volume": 35842.0}, {"date": "2023-09-13", "close": 30.18, "volume": 53580.0}, {"date": "2023-09-14", "close": 30.665, "volume": 56128.0}, {"date": "2023-09-15", "close": 32.52, "volume": 139448.0}, {"date": "2023-09-18", "close": 31.57, "volume": 35442.0}, {"date": "2023-09-19", "close": 32.16, "volume": 30890.0}, {"date": "2023-09-20", "close": 31.92, "volume": 46700.0}, {"date": "2023-09-21", "close": 31.115, "volume": 25914.0}, {"date": "2023-09-22", "close": 31.375, "volume": 36264.0}, {"date": "2023-09-25", "close": 31.28, "volume": 19726.0}, {"date": "2023-09-26", "close": 31.24, "volume": 30148.0}, {"date": "2023-09-27", "close": 30.505, "volume": 40478.0}, {"date": "2023-09-28", "close": 30.765, "volume": 22048.0}, {"date": "2023-09-29", "close": 30.875, "volume": 34090.0}, {"date": "2023-10-02", "close": 30.305, "volume": 29944.0}, {"date": "2023-10-03", "close": 30.29, "volume": 28278.0}, {"date": "2023-10-04", "close": 30.795, "volume": 35400.0}, {"date": "2023-10-05", "close": 32.585, "volume": 65046.0}, {"date": "2023-10-06", "close": 31.865, "volume": 65294.0}, {"date": "2023-10-09", "close": 31.425, "volume": 30338.0}, {"date": "2023-10-10", "close": 31.84, "volume": 23504.0}, {"date": "2023-10-11", "close": 31.485, "volume": 28164.0}, {"date": "2023-10-12", "close": 31.025, "volume": 49324.0}, {"date": "2023-10-13", "close": 28.385, "volume": 106942.0}, {"date": "2023-10-16", "close": 28.675, "volume": 99696.0}, {"date": "2023-10-17", "close": 29.325, "volume": 81884.0}, {"date": "2023-10-18", "close": 28.77, "volume": 32614.0}, {"date": "2023-10-19", "close": 28.435, "volume": 27834.0}, {"date": "2023-10-20", "close": 28.64, "volume": 31172.0}, {"date": "2023-10-23", "close": 28.405, "volume": 21584.0}, {"date": "2023-10-24", "close": 28.77, "volume": 32684.0}, {"date": "2023-10-25", "close": 28.155, "volume": 24836.0}, {"date": "2023-10-26", "close": 27.955, "volume": 93894.0}, {"date": "2023-10-27", "close": 28.03, "volume": 28178.0}, {"date": "2023-10-30", "close": 28.68, "volume": 45908.0}, {"date": "2023-10-31", "close": 28.64, "volume": 24102.0}, {"date": "2023-11-01", "close": 28.36, "volume": 16380.0}, {"date": "2023-11-02", "close": 28.515, "volume": 26978.0}, {"date": "2023-11-03", "close": 28.65, "volume": 23890.0}, {"date": "2023-11-06", "close": 28.98, "volume": 28784.0}, {"date": "2023-11-07", "close": 29.315, "volume": 23732.0}, {"date": "2023-11-08", "close": 29.215, "volume": 16440.0}, {"date": "2023-11-09", "close": 28.93, "volume": 18240.0}, {"date": "2023-11-10", "close": 28.805, "volume": 26248.0}, {"date": "2023-11-13", "close": 29.265, "volume": 21946.0}, {"date": "2023-11-14", "close": 29.87, "volume": 66776.0}, {"date": "2023-11-15", "close": 29.45, "volume": 31596.0}, {"date": "2023-11-16", "close": 28.815, "volume": 42944.0}, {"date": "2023-11-17", "close": 28.915, "volume": 40504.0}, {"date": "2023-11-20", "close": 28.925, "volume": 28604.0}, {"date": "2023-11-21", "close": 28.555, "volume": 29684.0}, {"date": "2023-11-22", "close": 29.025, "volume": 24758.0}, {"date": "2023-11-24", "close": 28.89, "volume": 13452.0}, {"date": "2023-11-27", "close": 28.715, "volume": 20116.0}, {"date": "2023-11-28", "close": 28.505, "volume": 16522.0}, {"date": "2023-11-29", "close": 28.45, "volume": 23448.0}, {"date": "2023-11-30", "close": 28.38, "volume": 15286.0}, {"date": "2023-12-01", "close": 28.0, "volume": 37472.0}, {"date": "2023-12-04", "close": 27.755, "volume": 55176.0}, {"date": "2023-12-05", "close": 29.095, "volume": 57934.0}, {"date": "2023-12-06", "close": 28.69, "volume": 25374.0}, {"date": "2023-12-07", "close": 28.63, "volume": 26118.0}, {"date": "2023-12-08", "close": 29.515, "volume": 31118.0}, {"date": "2023-12-11", "close": 29.455, "volume": 39412.0}, {"date": "2023-12-12", "close": 32.34, "volume": 89098.0}, {"date": "2023-12-13", "close": 34.685, "volume": 53654.0}, {"date": "2023-12-14", "close": 34.815, "volume": 53458.0}, {"date": "2023-12-15", "close": 34.445, "volume": 81660.0}, {"date": "2023-12-18", "close": 34.54, "volume": 44246.0}, {"date": "2023-12-19", "close": 35.855, "volume": 39914.0}, {"date": "2023-12-20", "close": 35.795, "volume": 39906.0}, {"date": "2023-12-21", "close": 36.675, "volume": 28222.0}, {"date": "2023-12-22", "close": 34.985, "volume": 61722.0}, {"date": "2023-12-26", "close": 34.705, "volume": 35192.0}, {"date": "2023-12-27", "close": 34.83, "volume": 29042.0}, {"date": "2023-12-28", "close": 34.585, "volume": 28308.0}, {"date": "2023-12-29", "close": 33.54, "volume": 152712.0}, {"date": "2024-01-02", "close": 34.485, "volume": 36430.0}, {"date": "2024-01-03", "close": 33.98, "volume": 48338.0}, {"date": "2024-01-04", "close": 34.045, "volume": 27506.0}, {"date": "2024-01-05", "close": 33.625, "volume": 44910.0}, {"date": "2024-01-08", "close": 33.65, "volume": 20660.0}, {"date": "2024-01-09", "close": 33.65, "volume": 24270.0}, {"date": "2024-01-10", "close": 33.48, "volume": 35414.0}, {"date": "2024-01-11", "close": 33.425, "volume": 22542.0}, {"date": "2024-01-12", "close": 33.695, "volume": 20894.0}, {"date": "2024-01-16", "close": 33.425, "volume": 26006.0}, {"date": "2024-01-17", "close": 33.71, "volume": 19580.0}, {"date": "2024-01-18", "close": 33.92, "volume": 18592.0}, {"date": "2024-01-19", "close": 33.08, "volume": 32974.0}, {"date": "2024-01-22", "close": 33.925, "volume": 29030.0}, {"date": "2024-01-23", "close": 33.145, "volume": 29954.0}, {"date": "2024-01-24", "close": 34.585, "volume": 45020.0}, {"date": "2024-01-25", "close": 35.1, "volume": 28872.0}, {"date": "2024-01-26", "close": 33.45, "volume": 18428.0}, {"date": "2024-01-29", "close": 33.445, "volume": 16856.0}, {"date": "2024-01-30", "close": 33.26, "volume": 10716.0}, {"date": "2024-01-31", "close": 32.48, "volume": 43380.0}, {"date": "2024-02-01", "close": 32.87, "volume": 19006.0}, {"date": "2024-02-02", "close": 32.24, "volume": 19862.0}, {"date": "2024-02-05", "close": 32.075, "volume": 23406.0}, {"date": "2024-02-06", "close": 31.61, "volume": 14316.0}, {"date": "2024-02-07", "close": 32.26, "volume": 23658.0}, {"date": "2024-02-08", "close": 32.95, "volume": 12296.0}, {"date": "2024-02-09", "close": 32.88, "volume": 31606.0}, {"date": "2024-02-12", "close": 34.86, "volume": 28774.0}, {"date": "2024-02-13", "close": 32.735, "volume": 51028.0}, {"date": "2024-02-14", "close": 33.67, "volume": 21780.0}, {"date": "2024-02-15", "close": 34.575, "volume": 26776.0}, {"date": "2024-02-16", "close": 34.83, "volume": 20840.0}, {"date": "2024-02-20", "close": 33.62, "volume": 24656.0}, {"date": "2024-02-21", "close": 33.45, "volume": 14608.0}, {"date": "2024-02-22", "close": 33.5, "volume": 14868.0}, {"date": "2024-02-23", "close": 33.365, "volume": 26994.0}, {"date": "2024-02-26", "close": 34.935, "volume": 32192.0}, {"date": "2024-02-27", "close": 34.815, "volume": 19012.0}, {"date": "2024-02-28", "close": 35.255, "volume": 8192.0}, {"date": "2024-02-29", "close": 35.645, "volume": 14288.0}, {"date": "2024-03-01", "close": 35.59, "volume": 13944.0}, {"date": "2024-03-04", "close": 36.2, "volume": 18722.0}, {"date": "2024-03-05", "close": 36.005, "volume": 18800.0}, {"date": "2024-03-06", "close": 35.93, "volume": 48788.0}, {"date": "2024-03-07", "close": 36.895, "volume": 31688.0}, {"date": "2024-03-08", "close": 35.545, "volume": 72540.0}, {"date": "2024-03-11", "close": 34.98, "volume": 28774.0}, {"date": "2024-03-12", "close": 35.925, "volume": 23668.0}, {"date": "2024-03-13", "close": 35.43, "volume": 14320.0}, {"date": "2024-03-14", "close": 35.0, "volume": 29604.0}, {"date": "2024-03-15", "close": 35.345, "volume": 84678.0}, {"date": "2024-03-18", "close": 34.74, "volume": 43574.0}, {"date": "2024-03-19", "close": 35.155, "volume": 17540.0}, {"date": "2024-03-20", "close": 36.1, "volume": 29520.0}, {"date": "2024-03-21", "close": 37.21, "volume": 30724.0}, {"date": "2024-03-22", "close": 36.81, "volume": 39296.0}, {"date": "2024-03-25", "close": 36.835, "volume": 20286.0}, {"date": "2024-03-26", "close": 38.025, "volume": 56714.0}, {"date": "2024-03-27", "close": 37.515, "volume": 35778.0}, {"date": "2024-03-28", "close": 37.28, "volume": 29350.0}, {"date": "2024-04-01", "close": 36.495, "volume": 27058.0}, {"date": "2024-04-02", "close": 36.005, "volume": 21124.0}, {"date": "2024-04-03", "close": 36.05, "volume": 39168.0}, {"date": "2024-04-04", "close": 35.25, "volume": 43982.0}, {"date": "2024-04-05", "close": 35.5, "volume": 27780.0}, {"date": "2024-04-08", "close": 35.46, "volume": 16154.0}, {"date": "2024-04-09", "close": 35.38, "volume": 15494.0}, {"date": "2024-04-10", "close": 35.12, "volume": 41912.0}, {"date": "2024-04-11", "close": 34.965, "volume": 43718.0}, {"date": "2024-04-12", "close": 34.515, "volume": 30630.0}, {"date": "2024-04-15", "close": 34.5, "volume": 31054.0}, {"date": "2024-04-16", "close": 34.69, "volume": 31464.0}, {"date": "2024-04-17", "close": 35.255, "volume": 39688.0}, {"date": "2024-04-18", "close": 34.14, "volume": 39718.0}, {"date": "2024-04-19", "close": 34.53, "volume": 19642.0}, {"date": "2024-04-22", "close": 34.8, "volume": 21796.0}, {"date": "2024-04-23", "close": 35.295, "volume": 36812.0}, {"date": "2024-04-24", "close": 34.715, "volume": 43356.0}, {"date": "2024-04-25", "close": 33.85, "volume": 22494.0}, {"date": "2024-04-26", "close": 34.375, "volume": 20420.0}, {"date": "2024-04-29", "close": 34.8, "volume": 23416.0}, {"date": "2024-04-30", "close": 34.625, "volume": 22256.0}, {"date": "2024-05-01", "close": 35.41, "volume": 29402.0}, {"date": "2024-05-02", "close": 36.69, "volume": 29264.0}, {"date": "2024-05-03", "close": 38.41, "volume": 69486.0}, {"date": "2024-05-06", "close": 38.905, "volume": 42918.0}, {"date": "2024-05-07", "close": 38.19, "volume": 31814.0}, {"date": "2024-05-08", "close": 40.245, "volume": 46952.0}, {"date": "2024-05-09", "close": 41.05, "volume": 60012.0}, {"date": "2024-05-10", "close": 41.125, "volume": 53366.0}, {"date": "2024-05-13", "close": 39.17, "volume": 42696.0}, {"date": "2024-05-14", "close": 40.09, "volume": 15118.0}, {"date": "2024-05-15", "close": 39.885, "volume": 23308.0}, {"date": "2024-05-16", "close": 39.805, "volume": 12818.0}, {"date": "2024-05-17", "close": 40.83, "volume": 92642.0}, {"date": "2024-05-20", "close": 40.255, "volume": 40960.0}, {"date": "2024-05-21", "close": 41.215, "volume": 53246.0}, {"date": "2024-05-22", "close": 40.575, "volume": 65296.0}, {"date": "2024-05-23", "close": 40.51, "volume": 71448.0}, {"date": "2024-05-24", "close": 40.87, "volume": 15612.0}, {"date": "2024-05-28", "close": 41.255, "volume": 27412.0}, {"date": "2024-05-29", "close": 41.305, "volume": 26648.0}, {"date": "2024-05-30", "close": 41.19, "volume": 36106.0}, {"date": "2024-05-31", "close": 41.78, "volume": 102962.0}, {"date": "2024-06-03", "close": 42.865, "volume": 51720.0}, {"date": "2024-06-04", "close": 41.785, "volume": 27032.0}, {"date": "2024-06-05", "close": 41.575, "volume": 47688.0}, {"date": "2024-06-06", "close": 41.47, "volume": 35816.0}, {"date": "2024-06-07", "close": 35.065, "volume": 102870.0}, {"date": "2024-06-10", "close": 35.385, "volume": 60800.0}, {"date": "2024-06-11", "close": 35.855, "volume": 31134.0}, {"date": "2024-06-12", "close": 36.045, "volume": 45762.0}, {"date": "2024-06-13", "close": 34.68, "volume": 18252.0}, {"date": "2024-06-14", "close": 33.445, "volume": 46798.0}, {"date": "2024-06-17", "close": 32.78, "volume": 42594.0}, {"date": "2024-06-18", "close": 32.74, "volume": 56540.0}, {"date": "2024-06-20", "close": 32.09, "volume": 25474.0}, {"date": "2024-06-21", "close": 31.26, "volume": 95596.0}, {"date": "2024-06-24", "close": 31.795, "volume": 68442.0}, {"date": "2024-06-25", "close": 31.43, "volume": 30646.0}, {"date": "2024-06-26", "close": 31.465, "volume": 81476.0}, {"date": "2024-06-27", "close": 32.1, "volume": 55964.0}, {"date": "2024-06-28", "close": 32.045, "volume": 532686.0}, {"date": "2024-07-01", "close": 31.1, "volume": 75382.0}, {"date": "2024-07-02", "close": 30.85, "volume": 46926.0}, {"date": "2024-07-03", "close": 30.83, "volume": 25974.0}, {"date": "2024-07-05", "close": 30.46, "volume": 50004.0}, {"date": "2024-07-08", "close": 30.51, "volume": 34258.0}, {"date": "2024-07-09", "close": 29.9, "volume": 26718.0}, {"date": "2024-07-10", "close": 29.7, "volume": 65790.0}, {"date": "2024-07-11", "close": 31.11, "volume": 59312.0}, {"date": "2024-07-12", "close": 31.145, "volume": 67636.0}, {"date": "2024-07-15", "close": 31.0, "volume": 59078.0}, {"date": "2024-07-16", "close": 32.055, "volume": 62718.0}, {"date": "2024-07-17", "close": 32.1, "volume": 36632.0}, {"date": "2024-07-18", "close": 32.055, "volume": 40902.0}, {"date": "2024-07-19", "close": 31.23, "volume": 45920.0}, {"date": "2024-07-22", "close": 31.925, "volume": 35240.0}, {"date": "2024-07-23", "close": 32.3, "volume": 31826.0}, {"date": "2024-07-24", "close": 31.89, "volume": 29454.0}, {"date": "2024-07-25", "close": 32.615, "volume": 41024.0}, {"date": "2024-07-26", "close": 33.14, "volume": 25336.0}, {"date": "2024-07-29", "close": 32.3, "volume": 30582.0}, {"date": "2024-07-30", "close": 32.245, "volume": 22038.0}, {"date": "2024-07-31", "close": 32.55, "volume": 70278.0}, {"date": "2024-08-01", "close": 31.805, "volume": 72448.0}, {"date": "2024-08-02", "close": 32.53, "volume": 85906.0}, {"date": "2024-08-05", "close": 31.895, "volume": 62340.0}, {"date": "2024-08-06", "close": 31.695, "volume": 41370.0}, {"date": "2024-08-07", "close": 31.73, "volume": 32462.0}, {"date": "2024-08-08", "close": 31.98, "volume": 14984.0}, {"date": "2024-08-09", "close": 31.795, "volume": 28790.0}, {"date": "2024-08-12", "close": 31.165, "volume": 23558.0}, {"date": "2024-08-13", "close": 32.07, "volume": 23642.0}, {"date": "2024-08-14", "close": 32.22, "volume": 29172.0}, {"date": "2024-08-15", "close": 32.49, "volume": 37140.0}, {"date": "2024-08-16", "close": 32.13, "volume": 51722.0}, {"date": "2024-08-19", "close": 33.02, "volume": 42710.0}, {"date": "2024-08-20", "close": 32.55, "volume": 31114.0}, {"date": "2024-08-21", "close": 32.675, "volume": 28274.0}, {"date": "2024-08-22", "close": 32.495, "volume": 19742.0}, {"date": "2024-08-23", "close": 34.54, "volume": 49040.0}, {"date": "2024-08-26", "close": 34.025, "volume": 26718.0}, {"date": "2024-08-27", "close": 33.93, "volume": 13946.0}, {"date": "2024-08-28", "close": 33.65, "volume": 49854.0}, {"date": "2024-08-29", "close": 33.88, "volume": 37736.0}, {"date": "2024-08-30", "close": 34.095, "volume": 27164.0}, {"date": "2024-09-03", "close": 33.03, "volume": 22430.0}, {"date": "2024-09-04", "close": 32.605, "volume": 24040.0}, {"date": "2024-09-05", "close": 32.815, "volume": 22250.0}, {"date": "2024-09-06", "close": 32.26, "volume": 18430.0}, {"date": "2024-09-09", "close": 32.2, "volume": 27216.0}, {"date": "2024-09-10", "close": 33.17, "volume": 64472.0}, {"date": "2024-09-11", "close": 32.84, "volume": 54006.0}, {"date": "2024-09-12", "close": 33.53, "volume": 17130.0}, {"date": "2024-09-13", "close": 33.595, "volume": 30724.0}, {"date": "2024-09-16", "close": 33.985, "volume": 23314.0}, {"date": "2024-09-17", "close": 34.32, "volume": 22588.0}, {"date": "2024-09-18", "close": 33.925, "volume": 31438.0}, {"date": "2024-09-19", "close": 34.355, "volume": 35650.0}, {"date": "2024-09-20", "close": 34.51, "volume": 98722.0}, {"date": "2024-09-23", "close": 34.395, "volume": 31678.0}, {"date": "2024-09-24", "close": 34.105, "volume": 46002.0}, {"date": "2024-09-25", "close": 33.985, "volume": 25902.0}, {"date": "2024-09-26", "close": 34.165, "volume": 29824.0}, {"date": "2024-09-27", "close": 34.205, "volume": 12126.0}, {"date": "2024-09-30", "close": 34.495, "volume": 21986.0}, {"date": "2024-10-01", "close": 34.63, "volume": 38716.0}, {"date": "2024-10-02", "close": 33.51, "volume": 27068.0}, {"date": "2024-10-03", "close": 32.88, "volume": 27338.0}, {"date": "2024-10-04", "close": 33.34, "volume": 29604.0}, {"date": "2024-10-07", "close": 33.02, "volume": 20772.0}, {"date": "2024-10-08", "close": 32.455, "volume": 20990.0}, {"date": "2024-10-09", "close": 32.6, "volume": 16490.0}, {"date": "2024-10-10", "close": 33.465, "volume": 59548.0}, {"date": "2024-10-11", "close": 34.515, "volume": 60046.0}, {"date": "2024-10-14", "close": 34.62, "volume": 40666.0}, {"date": "2024-10-15", "close": 34.165, "volume": 38836.0}, {"date": "2024-10-16", "close": 34.815, "volume": 36050.0}, {"date": "2024-10-17", "close": 35.235, "volume": 21528.0}, {"date": "2024-10-18", "close": 34.75, "volume": 52576.0}, {"date": "2024-10-21", "close": 34.215, "volume": 23518.0}, {"date": "2024-10-22", "close": 33.87, "volume": 18070.0}, {"date": "2024-10-23", "close": 33.975, "volume": 17166.0}, {"date": "2024-10-24", "close": 34.925, "volume": 30938.0}, {"date": "2024-10-25", "close": 34.95, "volume": 17984.0}, {"date": "2024-10-28", "close": 34.375, "volume": 28196.0}, {"date": "2024-10-29", "close": 34.4, "volume": 23248.0}, {"date": "2024-10-30", "close": 34.08, "volume": 14462.0}, {"date": "2024-10-31", "close": 33.925, "volume": 15584.0}, {"date": "2024-11-01", "close": 33.88, "volume": 23340.0}, {"date": "2024-11-04", "close": 34.575, "volume": 43058.0}, {"date": "2024-11-05", "close": 35.98, "volume": 31092.0}, {"date": "2024-11-06", "close": 37.42, "volume": 60442.0}, {"date": "2024-11-07", "close": 36.92, "volume": 27540.0}, {"date": "2024-11-08", "close": 36.675, "volume": 21856.0}, {"date": "2024-11-11", "close": 35.91, "volume": 79044.0}, {"date": "2024-11-12", "close": 33.845, "volume": 68270.0}, {"date": "2024-11-13", "close": 34.35, "volume": 34856.0}, {"date": "2024-11-14", "close": 34.485, "volume": 33120.0}, {"date": "2024-11-15", "close": 34.05, "volume": 28898.0}, {"date": "2024-11-18", "close": 34.165, "volume": 28052.0}, {"date": "2024-11-19", "close": 34.385, "volume": 19218.0}, {"date": "2024-11-20", "close": 34.41, "volume": 20280.0}, {"date": "2024-11-21", "close": 34.825, "volume": 29614.0}, {"date": "2024-11-22", "close": 35.305, "volume": 30316.0}, {"date": "2024-11-25", "close": 34.9, "volume": 31704.0}, {"date": "2024-11-26", "close": 34.78, "volume": 28860.0}, {"date": "2024-11-27", "close": 34.56, "volume": 34434.0}, {"date": "2024-11-29", "close": 34.56, "volume": 25238.0}, {"date": "2024-12-02", "close": 35.0, "volume": 44146.0}, {"date": "2024-12-03", "close": 34.69, "volume": 33808.0}, {"date": "2024-12-04", "close": 34.75, "volume": 34106.0}, {"date": "2024-12-05", "close": 34.37, "volume": 29662.0}, {"date": "2024-12-06", "close": 34.03, "volume": 34662.0}, {"date": "2024-12-09", "close": 34.375, "volume": 34090.0}, {"date": "2024-12-10", "close": 40.3, "volume": 224116.0}, {"date": "2024-12-11", "close": 42.87, "volume": 125094.0}, {"date": "2024-12-12", "close": 43.06, "volume": 69046.0}, {"date": "2024-12-13", "close": 43.57, "volume": 62488.0}, {"date": "2024-12-16", "close": 44.57, "volume": 66374.0}, {"date": "2024-12-17", "close": 45.475, "volume": 54396.0}, {"date": "2024-12-18", "close": 43.96, "volume": 73238.0}, {"date": "2024-12-19", "close": 44.97, "volume": 50622.0}, {"date": "2024-12-20", "close": 43.905, "volume": 115562.0}, {"date": "2024-12-23", "close": 42.985, "volume": 50276.0}, {"date": "2024-12-24", "close": 43.64, "volume": 23172.0}, {"date": "2024-12-26", "close": 44.305, "volume": 35390.0}, {"date": "2024-12-27", "close": 43.865, "volume": 36534.0}, {"date": "2024-12-30", "close": 43.63, "volume": 24334.0}, {"date": "2024-12-31", "close": 43.82, "volume": 27042.0}, {"date": "2025-01-02", "close": 42.83, "volume": 33424.0}, {"date": "2025-01-03", "close": 43.775, "volume": 37188.0}, {"date": "2025-01-06", "close": 41.52, "volume": 40912.0}, {"date": "2025-01-07", "close": 41.64, "volume": 43987.0}, {"date": "2025-01-08", "close": 42.27, "volume": 29276.0}, {"date": "2025-01-10", "close": 41.21, "volume": 28407.0}, {"date": "2025-01-13", "close": 41.1, "volume": 21557.0}, {"date": "2025-01-14", "close": 41.8, "volume": 26508.0}, {"date": "2025-01-15", "close": 42.56, "volume": 37293.0}, {"date": "2025-01-16", "close": 43.13, "volume": 32042.0}, {"date": "2025-01-17", "close": 42.61, "volume": 28870.0}, {"date": "2025-01-21", "close": 43.71, "volume": 51984.0}, {"date": "2025-01-22", "close": 42.7, "volume": 31900.0}, {"date": "2025-01-23", "close": 42.52, "volume": 35194.0}, {"date": "2025-01-24", "close": 42.71, "volume": 16784.0}, {"date": "2025-01-27", "close": 42.64, "volume": 54117.0}, {"date": "2025-01-28", "close": 42.7, "volume": 21962.0}, {"date": "2025-01-29", "close": 42.84, "volume": 23735.0}, {"date": "2025-01-30", "close": 42.59, "volume": 23426.0}, {"date": "2025-01-31", "close": 42.02, "volume": 28538.0}, {"date": "2025-02-03", "close": 41.97, "volume": 21857.0}, {"date": "2025-02-04", "close": 42.59, "volume": 21414.0}, {"date": "2025-02-05", "close": 42.48, "volume": 25934.0}, {"date": "2025-02-06", "close": 42.99, "volume": 22434.0}, {"date": "2025-02-07", "close": 42.63, "volume": 24199.0}, {"date": "2025-02-10", "close": 42.76, "volume": 21481.0}, {"date": "2025-02-11", "close": 43.14, "volume": 11464.0}, {"date": "2025-02-12", "close": 42.94, "volume": 24367.0}, {"date": "2025-02-13", "close": 43.54, "volume": 17372.0}, {"date": "2025-02-14", "close": 42.93, "volume": 21203.0}, {"date": "2025-02-18", "close": 43.35, "volume": 29841.0}, {"date": "2025-02-19", "close": 43.11, "volume": 12165.0}, {"date": "2025-02-20", "close": 42.93, "volume": 18821.0}, {"date": "2025-02-21", "close": 42.7, "volume": 35801.0}, {"date": "2025-02-24", "close": 42.6, "volume": 22363.0}, {"date": "2025-02-25", "close": 42.96, "volume": 32215.0}, {"date": "2025-02-26", "close": 44.5, "volume": 44774.0}, {"date": "2025-02-27", "close": 43.65, "volume": 19164.0}, {"date": "2025-02-28", "close": 44.11, "volume": 41666.0}, {"date": "2025-03-03", "close": 44.93, "volume": 48244.0}, {"date": "2025-03-04", "close": 44.62, "volume": 47176.0}, {"date": "2025-03-05", "close": 45.91, "volume": 25105.0}, {"date": "2025-03-06", "close": 46.45, "volume": 24791.0}, {"date": "2025-03-07", "close": 47.59, "volume": 58222.0}, {"date": "2025-03-10", "close": 45.38, "volume": 68175.0}, {"date": "2025-03-11", "close": 45.59, "volume": 55416.0}, {"date": "2025-03-12", "close": 49.71, "volume": 108855.0}, {"date": "2025-03-13", "close": 47.53, "volume": 51418.0}, {"date": "2025-03-14", "close": 48.27, "volume": 41966.0}, {"date": "2025-03-17", "close": 48.74, "volume": 39224.0}, {"date": "2025-03-18", "close": 47.83, "volume": 49922.0}, {"date": "2025-03-19", "close": 48.6, "volume": 82641.0}, {"date": "2025-03-20", "close": 47.1, "volume": 72952.0}, {"date": "2025-03-21", "close": 46.03, "volume": 178840.0}, {"date": "2025-03-24", "close": 46.9, "volume": 38690.0}, {"date": "2025-03-25", "close": 45.7, "volume": 31284.0}, {"date": "2025-03-26", "close": 45.74, "volume": 34302.0}, {"date": "2025-03-27", "close": 46.45, "volume": 32098.0}, {"date": "2025-03-28", "close": 45.7, "volume": 21656.0}, {"date": "2025-03-31", "close": 45.92, "volume": 39190.0}, {"date": "2025-04-01", "close": 46.61, "volume": 33707.0}, {"date": "2025-04-02", "close": 46.41, "volume": 25882.0}, {"date": "2025-04-03", "close": 44.19, "volume": 33923.0}, {"date": "2025-04-04", "close": 43.26, "volume": 51359.0}, {"date": "2025-04-07", "close": 42.9, "volume": 46207.0}, {"date": "2025-04-08", "close": 42.18, "volume": 41404.0}, {"date": "2025-04-09", "close": 43.73, "volume": 53086.0}, {"date": "2025-04-10", "close": 43.26, "volume": 43954.0}, {"date": "2025-04-11", "close": 43.31, "volume": 28159.0}, {"date": "2025-04-14", "close": 43.19, "volume": 23727.0}, {"date": "2025-04-15", "close": 43.29, "volume": 27796.0}, {"date": "2025-04-16", "close": 42.92, "volume": 27815.0}, {"date": "2025-04-17", "close": 43.39, "volume": 34084.0}, {"date": "2025-04-21", "close": 41.52, "volume": 46832.0}, {"date": "2025-04-22", "close": 41.92, "volume": 29547.0}, {"date": "2025-04-23", "close": 41.89, "volume": 35833.0}, {"date": "2025-04-24", "close": 41.97, "volume": 26114.0}, {"date": "2025-04-25", "close": 42.04, "volume": 16997.0}, {"date": "2025-04-28", "close": 41.53, "volume": 21527.0}, {"date": "2025-04-29", "close": 42.0, "volume": 22648.0}, {"date": "2025-04-30", "close": 42.09, "volume": 32752.0}, {"date": "2025-05-01", "close": 42.73, "volume": 35663.0}, {"date": "2025-05-02", "close": 43.66, "volume": 29983.0}, {"date": "2025-05-05", "close": 43.83, "volume": 25488.0}, {"date": "2025-05-06", "close": 44.09, "volume": 29147.0}, {"date": "2025-05-07", "close": 44.8, "volume": 37344.0}, {"date": "2025-05-08", "close": 45.49, "volume": 29626.0}, {"date": "2025-05-09", "close": 45.7, "volume": 20670.0}, {"date": "2025-05-12", "close": 46.75, "volume": 31816.0}, {"date": "2025-05-13", "close": 47.0, "volume": 24726.0}, {"date": "2025-05-14", "close": 46.39, "volume": 47227.0}, {"date": "2025-05-15", "close": 47.35, "volume": 29601.0}, {"date": "2025-05-16", "close": 48.35, "volume": 43535.0}, {"date": "2025-05-19", "close": 48.33, "volume": 26035.0}, {"date": "2025-05-20", "close": 48.37, "volume": 41512.0}, {"date": "2025-05-21", "close": 48.03, "volume": 30597.0}, {"date": "2025-05-22", "close": 47.79, "volume": 32600.0}, {"date": "2025-05-23", "close": 47.69, "volume": 28274.0}, {"date": "2025-05-27", "close": 48.81, "volume": 29034.0}, {"date": "2025-05-28", "close": 48.8, "volume": 27665.0}, {"date": "2025-05-29", "close": 49.59, "volume": 29723.0}, {"date": "2025-05-30", "close": 50.17, "volume": 35699.0}, {"date": "2025-06-02", "close": 50.4, "volume": 33847.0}, {"date": "2025-06-03", "close": 50.49, "volume": 34226.0}, {"date": "2025-06-04", "close": 49.64, "volume": 40802.0}, {"date": "2025-06-05", "close": 50.89, "volume": 36738.0}, {"date": "2025-06-06", "close": 54.82, "volume": 104774.0}, {"date": "2025-06-09", "close": 59.31, "volume": 110696.0}, {"date": "2025-06-10", "close": 58.31, "volume": 45993.0}, {"date": "2025-06-11", "close": 56.71, "volume": 51758.0}, {"date": "2025-06-12", "close": 57.53, "volume": 30248.0}, {"date": "2025-06-13", "close": 56.26, "volume": 33958.0}, {"date": "2025-06-16", "close": 56.69, "volume": 52860.0}, {"date": "2025-06-17", "close": 57.88, "volume": 90295.0}, {"date": "2025-06-18", "close": 56.34, "volume": 68357.0}, {"date": "2025-06-20", "close": 57.11, "volume": 120605.0}, {"date": "2025-06-23", "close": 59.78, "volume": 86419.0}, {"date": "2025-06-24", "close": 57.97, "volume": 70669.0}, {"date": "2025-06-25", "close": 57.41, "volume": 52672.0}, {"date": "2025-06-26", "close": 57.93, "volume": 79011.0}, {"date": "2025-06-27", "close": 57.83, "volume": 349834.0}, {"date": "2025-06-30", "close": 58.99, "volume": 58338.0}, {"date": "2025-07-01", "close": 58.99, "volume": 85124.0}, {"date": "2025-07-02", "close": 60.38, "volume": 77232.0}, {"date": "2025-07-03", "close": 60.33, "volume": 28538.0}, {"date": "2025-07-07", "close": 60.09, "volume": 60329.0}, {"date": "2025-07-08", "close": 57.66, "volume": 74878.0}, {"date": "2025-07-09", "close": 57.94, "volume": 46861.0}, {"date": "2025-07-10", "close": 58.52, "volume": 50391.0}, {"date": "2025-07-11", "close": 58.47, "volume": 90356.0}, {"date": "2025-07-14", "close": 59.68, "volume": 119860.0}, {"date": "2025-07-15", "close": 59.51, "volume": 48982.0}, {"date": "2025-07-16", "close": 60.67, "volume": 95361.0}, {"date": "2025-07-17", "close": 62.57, "volume": 144658.0}, {"date": "2025-07-18", "close": 61.47, "volume": 86424.0}, {"date": "2025-07-21", "close": 60.46, "volume": 73975.0}, {"date": "2025-07-22", "close": 60.51, "volume": 73646.0}, {"date": "2025-07-23", "close": 60.94, "volume": 74992.0}, {"date": "2025-07-24", "close": 59.94, "volume": 50032.0}, {"date": "2025-07-25", "close": 59.22, "volume": 48779.0}, {"date": "2025-07-28", "close": 57.39, "volume": 49289.0}, {"date": "2025-07-29", "close": 57.26, "volume": 42447.0}, {"date": "2025-07-30", "close": 56.58, "volume": 59235.0}, {"date": "2025-07-31", "close": 56.4, "volume": 40740.0}, {"date": "2025-08-01", "close": 56.1, "volume": 61003.0}, {"date": "2025-08-04", "close": 57.01, "volume": 52745.0}, {"date": "2025-08-05", "close": 56.6, "volume": 49202.0}, {"date": "2025-08-06", "close": 57.61, "volume": 56093.0}, {"date": "2025-08-07", "close": 56.82, "volume": 58777.0}, {"date": "2025-08-08", "close": 57.95, "volume": 69058.0}, {"date": "2025-08-11", "close": 58.13, "volume": 42646.0}, {"date": "2025-08-12", "close": 60.95, "volume": 67920.0}, {"date": "2025-08-13", "close": 62.05, "volume": 115098.0}, {"date": "2025-08-14", "close": 60.12, "volume": 57839.0}, {"date": "2025-08-15", "close": 59.45, "volume": 124470.0}, {"date": "2025-08-18", "close": 58.15, "volume": 56202.0}, {"date": "2025-08-19", "close": 58.26, "volume": 81218.0}, {"date": "2025-08-20", "close": 58.98, "volume": 56170.0}, {"date": "2025-08-21", "close": 58.48, "volume": 61508.0}, {"date": "2025-08-22", "close": 59.09, "volume": 96606.0}, {"date": "2025-08-25", "close": 58.65, "volume": 63917.0}, {"date": "2025-08-26", "close": 58.89, "volume": 214724.0}, {"date": "2025-08-27", "close": 58.59, "volume": 59028.0}, {"date": "2025-08-28", "close": 59.11, "volume": 54180.0}, {"date": "2025-08-29", "close": 59.38, "volume": 34322.0}, {"date": "2025-09-02", "close": 60.52, "volume": 62500.0}, {"date": "2025-09-03", "close": 61.54, "volume": 76905.0}, {"date": "2025-09-04", "close": 64.36, "volume": 81062.0}, {"date": "2025-09-05", "close": 63.79, "volume": 50269.0}, {"date": "2025-09-08", "close": 65.27, "volume": 72774.0}, {"date": "2025-09-09", "close": 65.17, "volume": 52113.0}, {"date": "2025-09-10", "close": 65.55, "volume": 61429.0}, {"date": "2025-09-11", "close": 66.28, "volume": 61517.0}, {"date": "2025-09-12", "close": 65.54, "volume": 49449.0}, {"date": "2025-09-15", "close": 66.77, "volume": 50731.0}, {"date": "2025-09-16", "close": 67.67, "volume": 42162.0}, {"date": "2025-09-17", "close": 67.77, "volume": 77135.0}, {"date": "2025-09-18", "close": 68.91, "volume": 64701.0}, {"date": "2025-09-19", "close": 65.38, "volume": 148158.0}, {"date": "2025-09-22", "close": 63.86, "volume": 76040.0}, {"date": "2025-09-23", "close": 63.74, "volume": 47474.0}, {"date": "2025-09-24", "close": 62.13, "volume": 52691.0}, {"date": "2025-09-25", "close": 62.73, "volume": 39324.0}, {"date": "2025-09-26", "close": 62.27, "volume": 47017.0}, {"date": "2025-09-29", "close": 60.59, "volume": 42532.0}, {"date": "2025-09-30", "close": 61.04, "volume": 37726.0}, {"date": "2025-10-01", "close": 60.5, "volume": 46925.0}, {"date": "2025-10-02", "close": 60.55, "volume": 51125.0}, {"date": "2025-10-03", "close": 60.64, "volume": 37076.0}, {"date": "2025-10-06", "close": 60.35, "volume": 47903.0}, {"date": "2025-10-07", "close": 61.42, "volume": 53187.0}, {"date": "2025-10-08", "close": 60.67, "volume": 35871.0}, {"date": "2025-10-09", "close": 59.89, "volume": 85335.0}, {"date": "2025-10-10", "close": 64.82, "volume": 114173.0}, {"date": "2025-10-13", "close": 61.71, "volume": 108799.0}, {"date": "2025-10-14", "close": 59.97, "volume": 61638.0}, {"date": "2025-10-15", "close": 59.6, "volume": 67131.0}, {"date": "2025-10-16", "close": 59.09, "volume": 61388.0}, {"date": "2025-10-17", "close": 59.99, "volume": 65893.0}, {"date": "2025-10-20", "close": 59.07, "volume": 73489.0}, {"date": "2025-10-21", "close": 59.95, "volume": 82347.0}, {"date": "2025-10-22", "close": 60.42, "volume": 76420.0}, {"date": "2025-10-23", "close": 61.14, "volume": 72094.0}, {"date": "2025-10-24", "close": 59.79, "volume": 43344.0}, {"date": "2025-10-27", "close": 56.35, "volume": 72059.0}, {"date": "2025-10-28", "close": 56.59, "volume": 65575.0}, {"date": "2025-10-29", "close": 55.12, "volume": 74254.0}, {"date": "2025-10-30", "close": 54.93, "volume": 53843.0}, {"date": "2025-10-31", "close": 55.39, "volume": 66078.0}, {"date": "2025-11-03", "close": 54.25, "volume": 65309.0}, {"date": "2025-11-04", "close": 55.68, "volume": 56917.0}, {"date": "2025-11-05", "close": 56.84, "volume": 53273.0}, {"date": "2025-11-06", "close": 56.36, "volume": 70518.0}, {"date": "2025-11-07", "close": 55.99, "volume": 40158.0}, {"date": "2025-11-10", "close": 56.0, "volume": 37860.0}, {"date": "2025-11-11", "close": 56.62, "volume": 51245.0}, {"date": "2025-11-12", "close": 57.23, "volume": 46273.0}, {"date": "2025-11-13", "close": 56.87, "volume": 48697.0}, {"date": "2025-11-14", "close": 57.09, "volume": 34258.0}, {"date": "2025-11-17", "close": 55.36, "volume": 43128.0}, {"date": "2025-11-18", "close": 55.13, "volume": 35071.0}, {"date": "2025-11-19", "close": 54.04, "volume": 40328.0}, {"date": "2025-11-20", "close": 53.96, "volume": 37016.0}, {"date": "2025-11-21", "close": 55.07, "volume": 47566.0}, {"date": "2025-11-24", "close": 54.25, "volume": 197090.0}, {"date": "2025-11-25", "close": 55.48, "volume": 66388.0}, {"date": "2025-11-26", "close": 54.93, "volume": 48954.0}, {"date": "2025-11-28", "close": 54.43, "volume": 34928.0}, {"date": "2025-12-01", "close": 53.55, "volume": 53916.0}, {"date": "2025-12-02", "close": 54.01, "volume": 66235.0}, {"date": "2025-12-03", "close": 55.68, "volume": 72921.0}, {"date": "2025-12-04", "close": 54.41, "volume": 65481.0}, {"date": "2025-12-05", "close": 53.59, "volume": 44477.0}, {"date": "2025-12-08", "close": 52.84, "volume": 90943.0}, {"date": "2025-12-09", "close": 46.21, "volume": 235120.0}, {"date": "2025-12-10", "close": 47.67, "volume": 122066.0}, {"date": "2025-12-11", "close": 50.02, "volume": 111777.0}, {"date": "2025-12-12", "close": 50.53, "volume": 150572.0}, {"date": "2025-12-15", "close": 51.68, "volume": 85283.0}, {"date": "2025-12-16", "close": 51.62, "volume": 99624.0}, {"date": "2025-12-17", "close": 52.51, "volume": 74934.0}, {"date": "2025-12-18", "close": 52.52, "volume": 106427.0}, {"date": "2025-12-19", "close": 50.88, "volume": 132779.0}, {"date": "2025-12-22", "close": 50.11, "volume": 64105.0}, {"date": "2025-12-23", "close": 49.5, "volume": 64414.0}, {"date": "2025-12-24", "close": 49.7, "volume": 32346.0}, {"date": "2025-12-26", "close": 49.27, "volume": 47108.0}, {"date": "2025-12-29", "close": 48.82, "volume": 39298.0}, {"date": "2025-12-30", "close": 48.83, "volume": 47968.0}, {"date": "2025-12-31", "close": 48.94, "volume": 48852.0}, {"date": "2026-01-02", "close": 48.45, "volume": 81705.0}, {"date": "2026-01-05", "close": 48.0, "volume": 85478.0}, {"date": "2026-01-06", "close": 49.12, "volume": 71238.0}, {"date": "2026-01-07", "close": 49.02, "volume": 69614.0}, {"date": "2026-01-08", "close": 50.79, "volume": 62340.0}, {"date": "2026-01-09", "close": 51.49, "volume": 70986.0}, {"date": "2026-01-12", "close": 51.77, "volume": 42925.0}, {"date": "2026-01-13", "close": 52.74, "volume": 54969.0}, {"date": "2026-01-14", "close": 53.93, "volume": 41158.0}, {"date": "2026-01-15", "close": 53.91, "volume": 55982.0}, {"date": "2026-01-16", "close": 55.3, "volume": 134830.0}, {"date": "2026-01-20", "close": 56.04, "volume": 52092.0}, {"date": "2026-01-21", "close": 58.37, "volume": 124282.0}, {"date": "2026-01-22", "close": 59.04, "volume": 104624.0}, {"date": "2026-01-23", "close": 58.4, "volume": 62504.0}, {"date": "2026-01-26", "close": 57.94, "volume": 62919.0}, {"date": "2026-01-27", "close": 57.82, "volume": 66572.0}, {"date": "2026-01-28", "close": 57.48, "volume": 67828.0}, {"date": "2026-01-29", "close": 59.3, "volume": 61148.0}, {"date": "2026-01-30", "close": 60.55, "volume": 82481.0}, {"date": "2026-02-02", "close": 61.49, "volume": 82692.0}, {"date": "2026-02-03", "close": 61.9, "volume": 49328.0}, {"date": "2026-02-04", "close": 62.24, "volume": 58281.0}, {"date": "2026-02-05", "close": 63.59, "volume": 81848.0}, {"date": "2026-02-06", "close": 64.31, "volume": 71020.0}, {"date": "2026-02-09", "close": 64.55, "volume": 69036.0}, {"date": "2026-02-10", "close": 64.76, "volume": 82868.0}, {"date": "2026-02-11", "close": 66.17, "volume": 78275.0}, {"date": "2026-02-12", "close": 64.76, "volume": 75338.0}, {"date": "2026-02-13", "close": 64.4, "volume": 52614.0}, {"date": "2026-02-17", "close": 62.49, "volume": 60336.0}, {"date": "2026-02-18", "close": 62.56, "volume": 51271.0}, {"date": "2026-02-19", "close": 63.06, "volume": 55050.0}, {"date": "2026-02-20", "close": 63.69, "volume": 108854.0}, {"date": "2026-02-23", "close": 63.71, "volume": 50348.0}, {"date": "2026-02-24", "close": 64.95, "volume": 51653.0}, {"date": "2026-02-25", "close": 65.2, "volume": 50381.0}, {"date": "2026-02-26", "close": 67.3, "volume": 73872.0}, {"date": "2026-02-27", "close": 67.84, "volume": 85970.0}, {"date": "2026-03-02", "close": 69.0, "volume": 120698.0}, {"date": "2026-03-03", "close": 68.3, "volume": 121892.0}, {"date": "2026-03-04", "close": 68.45, "volume": 85288.0}, {"date": "2026-03-05", "close": 65.96, "volume": 103119.0}, {"date": "2026-03-06", "close": 63.2, "volume": 66707.0}, {"date": "2026-03-09", "close": 64.11, "volume": 51802.0}, {"date": "2026-03-10", "close": 64.69, "volume": 52017.0}, {"date": "2026-03-11", "close": 64.89, "volume": 56587.0}, {"date": "2026-03-12", "close": 65.43, "volume": 129729.0}, {"date": "2026-03-13", "close": 63.56, "volume": 103874.0}, {"date": "2026-03-16", "close": 62.36, "volume": 87650.0}, {"date": "2026-03-17", "close": 61.57, "volume": 66235.0}, {"date": "2026-03-18", "close": 60.02, "volume": 48040.0}, {"date": "2026-03-19", "close": 60.46, "volume": 48470.0}, {"date": "2026-03-20", "close": 59.85, "volume": 83972.0}, {"date": "2026-03-23", "close": 61.86, "volume": 48535.0}, {"date": "2026-03-24", "close": 62.53, "volume": 54765.0}, {"date": "2026-03-25", "close": 63.46, "volume": 44803.0}, {"date": "2026-03-26", "close": 62.69, "volume": 44606.0}, {"date": "2026-03-27", "close": 63.28, "volume": 26428.0}, {"date": "2026-03-30", "close": 64.44, "volume": 90667.0}, {"date": "2026-03-31", "close": 65.09, "volume": 66053.0}, {"date": "2026-04-01", "close": 65.89, "volume": 48768.0}, {"date": "2026-04-02", "close": 67.57, "volume": 60908.0}, {"date": "2026-04-06", "close": 67.89, "volume": 52926.0}, {"date": "2026-04-07", "close": 68.42, "volume": 71542.0}, {"date": "2026-04-08", "close": 71.05, "volume": 78378.0}, {"date": "2026-04-09", "close": 72.78, "volume": 81455.0}, {"date": "2026-04-10", "close": 72.81, "volume": 39246.0}, {"date": "2026-04-13", "close": 72.25, "volume": 69056.0}, {"date": "2026-04-14", "close": 71.51, "volume": 42101.0}, {"date": "2026-04-15", "close": 69.8, "volume": 51474.0}, {"date": "2026-04-16", "close": 70.89, "volume": 53472.0}, {"date": "2026-04-17", "close": 73.41, "volume": 53380.0}, {"date": "2026-04-20", "close": 73.0, "volume": 40500.0}, {"date": "2026-04-21", "close": 72.24, "volume": 30794.0}, {"date": "2026-04-22", "close": 71.55, "volume": 48110.0}, {"date": "2026-04-23", "close": 71.56, "volume": 38384.0}, {"date": "2026-04-24", "close": 74.38, "volume": 50483.0}, {"date": "2026-04-27", "close": 73.73, "volume": 52408.0}, {"date": "2026-04-28", "close": 75.1, "volume": 37938.0}, {"date": "2026-04-29", "close": 72.44, "volume": 36845.0}, {"date": "2026-04-30", "close": 72.95, "volume": 38110.0}, {"date": "2026-05-01", "close": 73.32, "volume": 68122.0}, {"date": "2026-05-04", "close": 72.06, "volume": 43891.0}, {"date": "2026-05-05", "close": 74.71, "volume": 48114.0}, {"date": "2026-05-06", "close": 75.18, "volume": 50711.0}, {"date": "2026-05-07", "close": 75.68, "volume": 47540.0}, {"date": "2026-05-08", "close": 77.28, "volume": 46445.0}, {"date": "2026-05-11", "close": 76.47, "volume": 42896.0}, {"date": "2026-05-12", "close": 76.9, "volume": 41995.0}, {"date": "2026-05-13", "close": 77.82, "volume": 47760.0}, {"date": "2026-05-14", "close": 78.28, "volume": 50229.0}, {"date": "2026-05-15", "close": 76.47, "volume": 52932.0}, {"date": "2026-05-18", "close": 76.17, "volume": 48196.0}, {"date": "2026-05-19", "close": 73.87, "volume": 168455.0}, {"date": "2026-05-20", "close": 74.0, "volume": 148009.0}, {"date": "2026-05-21", "close": 75.23, "volume": 81544.0}, {"date": "2026-05-22", "close": 74.85, "volume": 66250.0}, {"date": "2026-05-26", "close": 76.64, "volume": 75256.0}, {"date": "2026-05-27", "close": 79.21, "volume": 136526.0}, {"date": "2026-05-28", "close": 79.32, "volume": 72797.0}, {"date": "2026-05-29", "close": 76.66, "volume": 86745.0}, {"date": "2026-06-01", "close": 77.49, "volume": 110591.0}, {"date": "2026-06-02", "close": 77.19, "volume": 58718.0}, {"date": "2026-06-03", "close": 77.16, "volume": 55499.0}, {"date": "2026-06-04", "close": 84.08, "volume": 154536.0}, {"date": "2026-06-05", "close": 84.03, "volume": 101771.0}, {"date": "2026-06-08", "close": 83.99, "volume": 173844.0}, {"date": "2026-06-09", "close": 98.59, "volume": 262318.0}, {"date": "2026-06-10", "close": 95.61, "volume": 162692.0}, {"date": "2026-06-11", "close": 95.6, "volume": 129935.0}, {"date": "2026-06-12", "close": 94.45, "volume": 121004.0}, {"date": "2026-06-15", "close": 93.91, "volume": 86633.0}, {"date": "2026-06-16", "close": 92.84, "volume": 80842.0}, {"date": "2026-06-17", "close": 92.98, "volume": 93716.0}, {"date": "2026-06-18", "close": 95.1, "volume": 113972.0}, {"date": "2026-06-22", "close": 94.04, "volume": 96617.0}, {"date": "2026-06-23", "close": 94.74, "volume": 94437.0}, {"date": "2026-06-24", "close": 98.96, "volume": 159782.0}, {"date": "2026-06-25", "close": 100.69, "volume": 131096.0}, {"date": "2026-06-26", "close": 101.42, "volume": 360366.0}, {"date": "2026-06-29", "close": 101.68, "volume": 104492.0}, {"date": "2026-06-30", "close": 102.21, "volume": 158675.0}, {"date": "2026-07-01", "close": 101.69, "volume": 81204.0}, {"date": "2026-07-02", "close": 100.34, "volume": 108501.0}, {"date": "2026-07-06", "close": 99.7, "volume": 120986.0}, {"date": "2026-07-07", "close": 100.81, "volume": 157923.0}, {"date": "2026-07-08", "close": 101.94, "volume": 89129.0}, {"date": "2026-07-09", "close": 102.56, "volume": 74980.0}, {"date": "2026-07-10", "close": 104.41, "volume": 101153.0}, {"date": "2026-07-13", "close": 106.44, "volume": 129374.0}, {"date": "2026-07-14", "close": 103.84, "volume": 153455.0}, {"date": "2026-07-15", "close": 102.55, "volume": 184028.0}, {"date": "2026-07-16", "close": 101.98, "volume": 92985.0}, {"date": "2026-07-17", "close": 97.21, "volume": 90733.0}, {"date": "2026-07-20", "close": 94.52, "volume": 157644.0}, {"date": "2026-07-21", "close": 94.61, "volume": 107310.0}, {"date": "2026-07-22", "close": 94.79, "volume": 104504.0}, {"date": "2026-07-23", "close": 96.41, "volume": 150455.0}, {"date": "2026-07-24", "close": 98.79, "volume": 85638.0}, {"date": "2026-07-27", "close": 98.59, "volume": 84725.0}, {"date": "2026-07-28", "close": 101.98, "volume": 110616.0}, {"date": "2026-07-29", "close": 98.41, "volume": 75577.0}, {"date": "2026-07-30", "close": 98.05, "volume": 68738.0}, {"date": "2026-07-31", "close": 99.21, "volume": 64088.0}, {"date": "2026-08-03", "close": 97.65, "volume": 193516.0}, {"date": "2026-08-04", "close": 98.22, "volume": 143775.0}, {"date": "2026-08-05", "close": 97.92, "volume": 180539.0}, {"date": "2026-08-06", "close": 96.55, "volume": 244326.0}, {"date": "2026-08-07", "close": 92.79, "volume": 260812.0}, {"date": "2026-08-10", "close": 88.02, "volume": 214786.0}, {"date": "2026-08-11", "close": 87.44, "volume": 208722.0}, {"date": "2026-08-12", "close": 88.63, "volume": 135774.0}, {"date": "2026-08-13", "close": 87.84, "volume": 135280.0}, {"date": "2026-08-14", "close": 90.41, "volume": 85320.0}], "refreshing": true}