{"ticker": "OLP", "overview": {"cik": "712770", "ticker": "OLP", "name": "ONE LIBERTY PROPERTIES INC", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4/A", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-013083", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-012415", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010618", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006065", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-13", "title": "Shelf registration", "accession": "0001140361-26-032832", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009786", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009785", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009781", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009784", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009780", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009783", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009779", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009782", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009778", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009777", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009776", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009775", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-091179", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "CURRENT REPORT", "accession": "0001213900-26-085673", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-07-02", "title": "Form SCHEDULE 13D", "accession": "0000779335-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007837", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001949846-26-000409", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "CURRENT REPORT", "accession": "0001213900-26-066788", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "CURRENT REPORT", "accession": "0001213900-26-063310", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-006002", "price_sensitive": false}]}, "description": "ONE LIBERTY PROPERTIES INC trades as OLP on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 1,105 insider filings for the company, from August 2003 to August 2026. Across those, 18 insiders disclosed 177 open-market purchases totalling $6.71M against 81 sales totalling $9.00M. The most recent filing on record is dated 29 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 177, "buy_sum": 6713460.539899999, "sell_n": 81, "sell_sum": 8998598.5171, "net": -2285137.9772000015, "insiders": 18, "first_date": "2003-08-14", "last_date": "2026-08-17"}, "metrics": {"ticker": "OLP", "has_prices": true, "as_of": "2026-08-14", "last": 24.23, "prev_close": 24.62, "change": -0.39000000000000057, "change_pct": -0.01584077985377744, "session_volume": 86111.0, "vwap_5": 23.95720757046884, "vwap_20": 24.479267701397227, "vwap_60": 24.394478833615324, "vwap_250": 22.348743719907112, "high_52w": 25.44, "low_52w": 19.93, "avg_volume_20": 94275.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001214659-26-013083", "src": "INSIDERS", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "Isaac Kalish", "who_key": "Kalish Isaac", "role": "Sr Vice President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on OLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1545196/000121465926013083/0001214659-26-013083-index.htm", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49843}, {"id": "0001214659-26-010618", "src": "INSIDERS", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "Justin Clair", "who_key": "Clair Justin", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 108270.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President sells $108K of OLP", "source_url": "https://www.sec.gov/Archives/edgar/data/1520980/000121465926010618/0001214659-26-010618-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0001214659-26-009775", "src": "INSIDERS", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "Patrick Callan Jr", "who_key": "CALLAN PATRICK JR", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on OLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1187921/000121465926009775/0001214659-26-009775-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129043}, {"id": "0001214659-26-009776", "src": "INSIDERS", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "Isaac Kalish", "who_key": "Kalish Isaac", "role": "Sr Vice President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on OLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1545196/000121465926009776/0001214659-26-009776-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129043}, {"id": "0001214659-26-009777", "src": "INSIDERS", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "Richard Figueroa", "who_key": "Figueroa Richard", "role": "Sr. VP and Assistant Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on OLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1366217/000121465926009777/0001214659-26-009777-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129043}, {"id": "0001214659-26-009778", "src": "INSIDERS", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "David Kalish", "who_key": "KALISH DAVID", "role": "Senior VP - Finance", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on OLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1187906/000121465926009778/0001214659-26-009778-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129043}, {"id": "0001214659-26-009782", "src": "INSIDERS", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "Lawrence Ricketts", "who_key": "RICKETTS LAWRENCE", "role": "Exec.Vice President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on OLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1187923/000121465926009782/0001214659-26-009782-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129043}, {"id": "0001214659-26-009783", "src": "INSIDERS", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "Israel Rosenzweig", "who_key": "ROSENZWEIG ISRAEL", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on OLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1187905/000121465926009783/0001214659-26-009783-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129043}, {"id": "0001214659-26-009779", "src": "INSIDERS", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "Justin Clair", "who_key": "Clair Justin", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on OLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520980/000121465926009779/0001214659-26-009779-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129043}, {"id": "0001214659-26-009784", "src": "INSIDERS", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "Jeffrey Gould", "who_key": "GOULD JEFFREY", "role": "SENIOR VICE PRESIDENT, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on OLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1187903/000121465926009784/0001214659-26-009784-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129043}, {"id": "0001214659-26-009780", "src": "INSIDERS", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "Mark H. Lundy", "who_key": "LUNDY MARK H", "role": "Sr. VP & Asst Secy.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on OLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1187908/000121465926009780/0001214659-26-009780-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129043}, {"id": "0001214659-26-009781", "src": "INSIDERS", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "Mili Mathew", "who_key": "Mathew Mili", "role": "Vice President - Financial", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on OLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1957870/000121465926009781/0001214659-26-009781-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129043}, {"id": "0001214659-26-009785", "src": "INSIDERS", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "Matthew J. Gould", "who_key": "GOULD MATTHEW J", "role": "Chairman of Board, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on OLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1187904/000121465926009785/0001214659-26-009785-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129043}, {"id": "0001214659-26-009786", "src": "INSIDERS", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "Fredric H. Gould", "who_key": "GOULD FREDRIC H", "role": "Vice Chairman of Board, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on OLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1187901/000121465926009786/0001214659-26-009786-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129043}, {"id": "13DG-0000779335-26-000005", "src": "13DG", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "Investors L. P. Gould", "who_key": "GOULD INVESTORS L P", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "GOULD INVESTORS L P takes a 12.4% activist stake in OLP", "source_url": "https://www.sec.gov/Archives/edgar/data/779335/0000779335-26-000005-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001214659-26-007837", "src": "INSIDERS", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "Lawrence Ricketts", "who_key": "RICKETTS LAWRENCE", "role": "Exec.Vice President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 286299.41359999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President trims $286K of OLP", "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465926007837/0001214659-26-007837-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182323}, {"id": "0001214659-26-006002", "src": "INSIDERS", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "Justin Clair", "who_key": "Clair Justin", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 62510.8248, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President trims $63K of OLP", "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465926006002/0001214659-26-006002-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257203}, {"id": "0001214659-26-004366", "src": "INSIDERS", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "Lawrence Ricketts", "who_key": "RICKETTS LAWRENCE", "role": "Exec.Vice President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 65557.2403, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President sells $66K of OLP", "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465926004366/0001214659-26-004366-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309043}, {"id": "13DG-0000102909-26-002006", "src": "13DG", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "ONE Liberty Properties Inc", "who_key": "ONE LIBERTY PROPERTIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "ONE LIBERTY PROPERTIES INC adjusts its stake in OLP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/712770/0000102909-26-002006-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "0001214659-26-003785", "src": "INSIDERS", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "Lawrence Ricketts", "who_key": "RICKETTS LAWRENCE", "role": "Exec.Vice President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 171541.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President sells $172K of OLP", "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465926003785/0001214659-26-003785-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320563}, {"id": "0001214659-26-003449", "src": "INSIDERS", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "Lawrence Ricketts", "who_key": "RICKETTS LAWRENCE", "role": "Exec.Vice President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 93031.7587, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President sells $93K of OLP", "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465926003449/0001214659-26-003449-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332083}, {"id": "0001214659-26-003224", "src": "INSIDERS", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "Justin Clair", "who_key": "Clair Justin", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 139011.7774, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President trims $139K of OLP", "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465926003224/0001214659-26-003224-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340723}, {"id": "0001214659-26-003225", "src": "INSIDERS", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "Lawrence Ricketts", "who_key": "RICKETTS LAWRENCE", "role": "Exec.Vice President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President trims $0 of OLP", "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465926003225/0001214659-26-003225-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340723}, {"id": "0001214659-26-000459", "src": "INSIDERS", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "Leor Siri", "who_key": "Siri Leor", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on OLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465926000459/0001214659-26-000459-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421363}, {"id": "0001214659-26-000564", "src": "INSIDERS", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "Alysa Block", "who_key": "Block Alysa", "role": "Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on OLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465926000564/0001214659-26-000564-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421363}, {"id": "0001214659-26-000565", "src": "INSIDERS", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "Charles Biederman", "who_key": "BIEDERMAN CHARLES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on OLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465926000565/0001214659-26-000565-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421363}, {"id": "0001214659-26-000566", "src": "INSIDERS", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "Justin Clair", "who_key": "Clair Justin", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on OLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465926000566/0001214659-26-000566-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421363}, {"id": "0001214659-26-000567", "src": "INSIDERS", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "Richard Figueroa", "who_key": "Figueroa Richard", "role": "Sr. VP and Assistant Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on OLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465926000567/0001214659-26-000567-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421363}, {"id": "0001214659-26-000575", "src": "INSIDERS", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "Lawrence Ricketts", "who_key": "RICKETTS LAWRENCE", "role": "Exec.Vice President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on OLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465926000575/0001214659-26-000575-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421363}, {"id": "0001214659-26-000576", "src": "INSIDERS", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "Mili Mathew", "who_key": "Mathew Mili", "role": "Vice President - Financial", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on OLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465926000576/0001214659-26-000576-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421363}], "recent_buys": [{"id": "0001214659-20-008106", "src": "INSIDERS", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "Matthew J. Gould", "who_key": "GOULD MATTHEW J", "role": "Chairman of Board, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 3200.0, "score": 22.5, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "OLP lands a director's $3K", "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465920008106/0001214659-20-008106-index.htm", "trade_date": "2020-09-23", "timestamp": "2020-09-23", "mins": 3213523}, {"id": "0001214659-20-008053", "src": "INSIDERS", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "Matthew J. Gould", "who_key": "GOULD MATTHEW J", "role": "SENIOR VICE PRESIDENT, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 8429.0, "score": 31.7, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "OLP gets $8K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465920008053/0001214659-20-008053-index.htm", "trade_date": "2020-09-21", "timestamp": "2020-09-21", "mins": 3216403}, {"id": "0001214659-20-002760", "src": "INSIDERS", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "Matthew J. Gould", "who_key": "GOULD MATTHEW J", "role": "SENIOR VICE PRESIDENT, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6970.0, "score": 30.8, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President adds $7K of OLP", "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465920002760/0001214659-20-002760-index.htm", "trade_date": "2020-03-17", "timestamp": "2020-03-17", "mins": 3487123}, {"id": "0001214659-16-013491", "src": "INSIDERS", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "Jesse Robert Lovejoy", "who_key": "Lovejoy Jesse Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48318.65, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "A director backs OLP with $48K", "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465916013491/0001214659-16-013491-index.htm", "trade_date": "2016-08-30", "timestamp": "2016-08-30", "mins": 5351923}, {"id": "0001214659-16-010449", "src": "INSIDERS", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "Jesse Robert Lovejoy", "who_key": "Lovejoy Jesse Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16932.79, "score": 30.1, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 3 buying OLP", "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465916010449/0001214659-16-010449-index.htm", "trade_date": "2016-03-24", "timestamp": "2016-03-24", "mins": 5580883}, {"id": "0001214659-15-003936", "src": "INSIDERS", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "Charles Biederman", "who_key": "BIEDERMAN CHARLES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 44277.8103, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders pile into OLP", "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465915003936/0001214659-15-003936-index.htm", "trade_date": "2015-05-12", "timestamp": "2015-05-12", "mins": 6037363}, {"id": "0001214659-15-007918", "src": "INSIDERS", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "Jesse Robert Lovejoy", "who_key": "Lovejoy Jesse Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22394.0, "score": 31.7, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 3 insiders into OLP", "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465915007918/0001214659-15-007918-index.htm", "trade_date": "2015-01-11", "timestamp": "2015-01-11", "mins": 6211603}, {"id": "0001214659-15-000094", "src": "INSIDERS", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "Jesse Robert Lovejoy", "who_key": "Lovejoy Jesse Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 54277.74, "score": 50.9, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 4 insiders into OLP", "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465915000094/0001214659-15-000094-index.htm", "trade_date": "2015-01-02", "timestamp": "2015-01-02", "mins": 6224563}, {"id": "0001214659-14-006109", "src": "INSIDERS", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "Eugene I. Zuriff", "who_key": "ZURIFF EUGENE I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 64428.6, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "4 insiders pile into OLP", "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465914006109/0001214659-14-006109-index.htm", "trade_date": "2014-08-14", "timestamp": "2014-08-14", "mins": 6427603}, {"id": "0001214659-14-002122", "src": "INSIDERS", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "Jesse Robert Lovejoy", "who_key": "Lovejoy Jesse Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34341.299999999996, "score": 33.7, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "5 insiders now buying OLP", "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465914002122/0001214659-14-002122-index.htm", "trade_date": "2014-03-19", "timestamp": "2014-03-19", "mins": 6640723}, {"id": "0001214659-14-000099", "src": "INSIDERS", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "Matthew J. Gould", "who_key": "GOULD MATTHEW J", "role": "SENIOR VICE PRESIDENT, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 13902.0, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "8 insiders now buying OLP", "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465914000099/0001214659-14-000099-index.htm", "trade_date": "2014-01-02", "timestamp": "2014-01-02", "mins": 6750163}, {"id": "0001214659-14-000098", "src": "INSIDERS", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "Investors L. P. Gould", "who_key": "GOULD INVESTORS L P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 13902.0, "score": 26.6, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "8 insiders pile into OLP", "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465914000098/0001214659-14-000098-index.htm", "trade_date": "2014-01-02", "timestamp": "2014-01-02", "mins": 6750163}], "institutional": [{"id": "13DG-0000779335-26-000005", "src": "13DG", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "Investors L. P. Gould", "who_key": "GOULD INVESTORS L P", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "GOULD INVESTORS L P takes a 12.4% activist stake in OLP", "source_url": "https://www.sec.gov/Archives/edgar/data/779335/0000779335-26-000005-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000102909-26-002006", "src": "13DG", "ticker": "OLP", "cik": "712770", "company": "ONE LIBERTY PROPERTIES INC", "company_raw": "ONE LIBERTY PROPERTIES INC", "who": "ONE Liberty Properties Inc", "who_key": "ONE LIBERTY PROPERTIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "ONE LIBERTY PROPERTIES INC adjusts its stake in OLP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/712770/0000102909-26-002006-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "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": "One Liberty Properties, Inc. Common Stock", "new_value": "ONE LIBERTY PROPERTIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000712770", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000712770", "applied": 1, "detected_at": "2026-10-26T18:52:16.440999"}]}, "key_people": [{"who": "Lawrence Ricketts", "who_key": "RICKETTS LAWRENCE", "role": "Exec.Vice President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4104132.8654, "net": -4104132.8654, "trades": 29, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 286299.41359999997, "date": "2026-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465926007837/0001214659-26-007837-index.htm"}, {"action": "SELL", "amount": 65557.2403, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465926004366/0001214659-26-004366-index.htm"}, {"action": "SELL", "amount": 171541.0, "date": "2026-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465926003785/0001214659-26-003785-index.htm"}, {"action": "SELL", "amount": 93031.7587, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465926003449/0001214659-26-003449-index.htm"}, {"action": "SELL", "amount": 0, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465926003225/0001214659-26-003225-index.htm"}, {"action": "SELL", "amount": 59969.6, "date": "2025-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465925009355/0001214659-25-009355-index.htm"}, {"action": "SELL", "amount": 389068.61, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465925009146/0001214659-25-009146-index.htm"}, {"action": "SELL", "amount": 63655.0, "date": "2025-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465925004546/0001214659-25-004546-index.htm"}, {"action": "SELL", "amount": 156365.0, "date": "2024-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465925000838/0001214659-25-000838-index.htm"}, {"action": "SELL", "amount": 115661.39, "date": "2024-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465924012396/0001214659-24-012396-index.htm"}, {"action": "SELL", "amount": 104145.52, "date": "2023-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465923017123/0001214659-23-017123-index.htm"}, {"action": "SELL", "amount": 432636.57, "date": "2023-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465923000999/0001214659-23-000999-index.htm"}, {"action": "SELL", "amount": 48015.72, "date": "2023-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465923000831/0001214659-23-000831-index.htm"}, {"action": "SELL", "amount": 319424.9, "date": "2021-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465921008547/0001214659-21-008547-index.htm"}, {"action": "SELL", "amount": 236370.0, "date": "2021-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465921003283/0001214659-21-003283-index.htm"}, {"action": "SELL", "amount": 42167.0, "date": "2020-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465920010572/0001214659-20-010572-index.htm"}, {"action": "SELL", "amount": 169244.84, "date": "2020-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465920000444/0001214659-20-000444-index.htm"}, {"action": "SELL", "amount": 123042.46, "date": "2019-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465919003707/0001214659-19-003707-index.htm"}, {"action": "SELL", "amount": 148502.1, "date": "2019-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465919002254/0001214659-19-002254-index.htm"}, {"action": "SELL", "amount": 124169.0, "date": "2018-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465918004186/0001214659-18-004186-index.htm"}, {"action": "SELL", "amount": 45900.0, "date": "2018-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465918004189/0001214659-18-004189-index.htm"}, {"action": "SELL", "amount": 118795.42, "date": "2018-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465918002485/0001214659-18-002485-index.htm"}, {"action": "SELL", "amount": 117860.47, "date": "2017-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465917004198/0001214659-17-004198-index.htm"}, {"action": "SELL", "amount": 46574.5064, "date": "2017-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465917002441/0001214659-17-002441-index.htm"}, {"action": "SELL", "amount": 242059.48, "date": "2015-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465915002694/0001214659-15-002694-index.htm"}], "latest": {"action": "SELL", "amount": 286299.41359999997, "date": "2026-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465926007837/0001214659-26-007837-index.htm"}}, {"who": "Justin Clair", "who_key": "Clair Justin", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1959948.5984, "net": -1959948.5984, "trades": 26, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 108270.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520980/000121465926010618/0001214659-26-010618-index.htm"}, {"action": "SELL", "amount": 62510.8248, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465926006002/0001214659-26-006002-index.htm"}, {"action": "SELL", "amount": 139011.7774, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465926003224/0001214659-26-003224-index.htm"}, {"action": "SELL", "amount": 83420.1012, "date": "2025-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465925005602/0001214659-25-005602-index.htm"}, {"action": "SELL", "amount": 186206.5075, "date": "2024-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465924019847/0001214659-24-019847-index.htm"}, {"action": "SELL", "amount": 83218.75, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465924015788/0001214659-24-015788-index.htm"}, {"action": "SELL", "amount": 92242.34, "date": "2024-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465924011363/0001214659-24-011363-index.htm"}, {"action": "SELL", "amount": 28800.0, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465924009851/0001214659-24-009851-index.htm"}, {"action": "SELL", "amount": 55381.25, "date": "2024-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465924000496/0001214659-24-000496-index.htm"}, {"action": "SELL", "amount": 60295.78, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465923011420/0001214659-23-011420-index.htm"}, {"action": "SELL", "amount": 120719.5, "date": "2023-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465923001000/0001214659-23-001000-index.htm"}, {"action": "SELL", "amount": 11875.0, "date": "2023-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465923000830/0001214659-23-000830-index.htm"}, {"action": "SELL", "amount": 115093.0, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465921012269/0001214659-21-012269-index.htm"}, {"action": "SELL", "amount": 43438.63, "date": "2021-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465921010816/0001214659-21-010816-index.htm"}, {"action": "SELL", "amount": 7651.780000000001, "date": "2021-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465921010746/0001214659-21-010746-index.htm"}, {"action": "SELL", "amount": 2272.0, "date": "2021-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465921010629/0001214659-21-010629-index.htm"}, {"action": "SELL", "amount": 161834.43, "date": "2021-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465921004228/0001214659-21-004228-index.htm"}, {"action": "SELL", "amount": 188845.2, "date": "2020-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465920000600/0001214659-20-000600-index.htm"}, {"action": "SELL", "amount": 85434.0, "date": "2019-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465919002310/0001214659-19-002310-index.htm"}, {"action": "SELL", "amount": 59000.0, "date": "2019-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465919002229/0001214659-19-002229-index.htm"}, {"action": "SELL", "amount": 25483.0426, "date": "2018-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465918004440/0001214659-18-004440-index.htm"}, {"action": "SELL", "amount": 77507.05, "date": "2018-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465918003920/0001214659-18-003920-index.htm"}, {"action": "SELL", "amount": 70615.5349, "date": "2017-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465917005973/0001214659-17-005973-index.htm"}, {"action": "SELL", "amount": 50526.0, "date": "2017-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465917005322/0001214659-17-005322-index.htm"}, {"action": "SELL", "amount": 24636.1, "date": "2015-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465915002693/0001214659-15-002693-index.htm"}], "latest": {"action": "SELL", "amount": 108270.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520980/000121465926010618/0001214659-26-010618-index.htm"}}, {"who": "Matthew J. Gould", "who_key": "GOULD MATTHEW J", "role": "SENIOR VICE PRESIDENT, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1862577.42, "sold": 0, "net": 1862577.42, "trades": 56, "top_score": 56.3, "lean": "buying", "history": [{"action": "BUY", "amount": 3200.0, "date": "2020-09-23", "score": 22.5, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465920008106/0001214659-20-008106-index.htm"}, {"action": "BUY", "amount": 8429.0, "date": "2020-09-21", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465920008053/0001214659-20-008053-index.htm"}, {"action": "BUY", "amount": 6970.0, "date": "2020-03-17", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465920002760/0001214659-20-002760-index.htm"}, {"action": "BUY", "amount": 13902.0, "date": "2014-01-02", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465914000099/0001214659-14-000099-index.htm"}, {"action": "BUY", "amount": 6000.0, "date": "2013-12-03", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465913006902/0001214659-13-006902-index.htm"}, {"action": "BUY", "amount": 47744.75, "date": "2013-11-21", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465913006682/0001214659-13-006682-index.htm"}, {"action": "BUY", "amount": 8000.0, "date": "2013-11-20", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465914001947/0001214659-14-001947-index.htm"}, {"action": "BUY", "amount": 19973.99, "date": "2013-10-03", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790713000080/0001187907-13-000080-index.htm"}, {"action": "BUY", "amount": 5367.800000000001, "date": "2012-11-16", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790712000067/0001187907-12-000067-index.htm"}, {"action": "BUY", "amount": 7000.0, "date": "2010-08-26", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790710000114/0001187907-10-000114-index.htm"}, {"action": "BUY", "amount": 19455.0, "date": "2010-08-25", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790710000111/0001187907-10-000111-index.htm"}, {"action": "BUY", "amount": 14000.0, "date": "2010-08-23", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790710000101/0001187907-10-000101-index.htm"}, {"action": "BUY", "amount": 7000.0, "date": "2010-08-20", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790710000119/0001187907-10-000119-index.htm"}, {"action": "BUY", "amount": 7335.0, "date": "2010-07-01", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790710000088/0001187907-10-000088-index.htm"}, {"action": "BUY", "amount": 2823.98, "date": "2010-06-08", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790710000084/0001187907-10-000084-index.htm"}, {"action": "BUY", "amount": 5729.0, "date": "2010-06-07", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790710000083/0001187907-10-000083-index.htm"}, {"action": "BUY", "amount": 2864.0, "date": "2010-06-04", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790710000082/0001187907-10-000082-index.htm"}, {"action": "BUY", "amount": 2910.0, "date": "2010-05-25", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790710000081/0001187907-10-000081-index.htm"}, {"action": "BUY", "amount": 2872.0, "date": "2010-05-21", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790710000080/0001187907-10-000080-index.htm"}, {"action": "BUY", "amount": 10380.0, "date": "2010-03-22", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790710000122/0001187907-10-000122-index.htm"}, {"action": "BUY", "amount": 18615.0, "date": "2010-03-12", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790710000053/0001187907-10-000053-index.htm"}, {"action": "BUY", "amount": 1689.9999999999998, "date": "2009-12-28", "score": 25.2, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790709000238/0001187907-09-000238-index.htm"}, {"action": "BUY", "amount": 4316.5, "date": "2009-12-21", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790709000235/0001187907-09-000235-index.htm"}, {"action": "BUY", "amount": 5870.0, "date": "2009-12-16", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790709000232/0001187907-09-000232-index.htm"}, {"action": "BUY", "amount": 10875.0, "date": "2009-12-15", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790709000228/0001187907-09-000228-index.htm"}], "latest": {"action": "BUY", "amount": 3200.0, "date": "2020-09-23", "score": 22.5, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465920008106/0001214659-20-008106-index.htm"}}, {"who": "Fredric H. Gould", "who_key": "GOULD FREDRIC H", "role": "Chariman of Board, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 1827455.45, "sold": 0, "net": 1827455.45, "trades": 44, "top_score": 51.3, "lean": "buying", "history": [{"action": "BUY", "amount": 13902.0, "date": "2014-01-02", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465914000096/0001214659-14-000096-index.htm"}, {"action": "BUY", "amount": 6000.0, "date": "2013-12-03", "score": 25.1, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465913006905/0001214659-13-006905-index.htm"}, {"action": "BUY", "amount": 47744.75, "date": "2013-11-21", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465913006679/0001214659-13-006679-index.htm"}, {"action": "BUY", "amount": 8000.0, "date": "2013-11-20", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465914001946/0001214659-14-001946-index.htm"}, {"action": "BUY", "amount": 19973.99, "date": "2013-10-03", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790713000081/0001187907-13-000081-index.htm"}, {"action": "BUY", "amount": 19973.99, "date": "2013-10-03", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790713000083/0001187907-13-000083-index.htm"}, {"action": "BUY", "amount": 5367.800000000001, "date": "2012-11-16", "score": 24.6, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790712000068/0001187907-12-000068-index.htm"}, {"action": "BUY", "amount": 7000.0, "date": "2010-08-26", "score": 25.8, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790710000116/0001187907-10-000116-index.htm"}, {"action": "BUY", "amount": 18065.0, "date": "2010-08-25", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790710000112/0001187907-10-000112-index.htm"}, {"action": "BUY", "amount": 12600.0, "date": "2010-08-23", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790710000100/0001187907-10-000100-index.htm"}, {"action": "BUY", "amount": 7000.0, "date": "2010-08-20", "score": 25.8, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790710000120/0001187907-10-000120-index.htm"}, {"action": "BUY", "amount": 7335.0, "date": "2010-07-01", "score": 26.1, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790710000087/0001187907-10-000087-index.htm"}, {"action": "BUY", "amount": 29600.0, "date": "2010-03-22", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790710000055/0001187907-10-000055-index.htm"}, {"action": "BUY", "amount": 6250.0, "date": "2010-03-12", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790710000052/0001187907-10-000052-index.htm"}, {"action": "BUY", "amount": 1689.9999999999998, "date": "2009-12-28", "score": 20.2, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790709000237/0001187907-09-000237-index.htm"}, {"action": "BUY", "amount": 4316.5, "date": "2009-12-21", "score": 23.7, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790709000234/0001187907-09-000234-index.htm"}, {"action": "BUY", "amount": 5870.0, "date": "2009-12-16", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790709000231/0001187907-09-000231-index.htm"}, {"action": "BUY", "amount": 10875.0, "date": "2009-12-15", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790709000229/0001187907-09-000229-index.htm"}, {"action": "BUY", "amount": 4943.95, "date": "2009-10-09", "score": 24.3, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790709000170/0001187907-09-000170-index.htm"}, {"action": "BUY", "amount": 224.10000000000002, "date": "2009-10-09", "score": 16.1, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790709000174/0001187907-09-000174-index.htm"}, {"action": "BUY", "amount": 4075.0, "date": "2009-10-06", "score": 23.5, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000114420409052097/0001144204-09-052097-index.htm"}, {"action": "BUY", "amount": 24950.0, "date": "2009-10-02", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790709000161/0001187907-09-000161-index.htm"}, {"action": "BUY", "amount": 30271.94, "date": "2009-07-07", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790709000137/0001187907-09-000137-index.htm"}, {"action": "BUY", "amount": 75430.0, "date": "2009-06-29", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790709000134/0001187907-09-000134-index.htm"}, {"action": "BUY", "amount": 3550.0, "date": "2009-06-26", "score": 22.9, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790709000220/0001187907-09-000220-index.htm"}], "latest": {"action": "BUY", "amount": 13902.0, "date": "2014-01-02", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465914000096/0001214659-14-000096-index.htm"}}, {"who": "Investors L. P. Gould", "who_key": "GOULD INVESTORS L P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1817395.48, "sold": 0, "net": 1817395.48, "trades": 42, "top_score": 48.8, "lean": "buying", "history": [{"action": "BUY", "amount": 13902.0, "date": "2014-01-02", "score": 26.6, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465914000098/0001214659-14-000098-index.htm"}, {"action": "BUY", "amount": 6000.0, "date": "2013-12-03", "score": 22.6, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465913006904/0001214659-13-006904-index.htm"}, {"action": "BUY", "amount": 6000.0, "date": "2013-12-03", "score": 22.6, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465913006908/0001214659-13-006908-index.htm"}, {"action": "BUY", "amount": 47744.75, "date": "2013-11-21", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465913006685/0001214659-13-006685-index.htm"}, {"action": "BUY", "amount": 8000.0, "date": "2013-11-20", "score": 24.0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465914001945/0001214659-14-001945-index.htm"}, {"action": "BUY", "amount": 19973.99, "date": "2013-10-03", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790713000079/0001187907-13-000079-index.htm"}, {"action": "BUY", "amount": 5367.800000000001, "date": "2012-11-16", "score": 22.1, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790712000066/0001187907-12-000066-index.htm"}, {"action": "BUY", "amount": 7000.0, "date": "2010-08-26", "score": 23.3, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790710000115/0001187907-10-000115-index.htm"}, {"action": "BUY", "amount": 18065.0, "date": "2010-08-25", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790710000113/0001187907-10-000113-index.htm"}, {"action": "BUY", "amount": 7000.0, "date": "2010-08-20", "score": 23.3, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790710000117/0001187907-10-000117-index.htm"}, {"action": "BUY", "amount": 7335.0, "date": "2010-07-01", "score": 23.6, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790710000090/0001187907-10-000090-index.htm"}, {"action": "BUY", "amount": 29600.0, "date": "2010-03-22", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790710000056/0001187907-10-000056-index.htm"}, {"action": "BUY", "amount": 6250.0, "date": "2010-03-12", "score": 22.8, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790710000051/0001187907-10-000051-index.htm"}, {"action": "BUY", "amount": 1689.9999999999998, "date": "2009-12-28", "score": 17.7, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790709000236/0001187907-09-000236-index.htm"}, {"action": "BUY", "amount": 4316.5, "date": "2009-12-21", "score": 21.2, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790709000233/0001187907-09-000233-index.htm"}, {"action": "BUY", "amount": 5870.0, "date": "2009-12-16", "score": 22.5, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790709000230/0001187907-09-000230-index.htm"}, {"action": "BUY", "amount": 10875.0, "date": "2009-12-15", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790709000227/0001187907-09-000227-index.htm"}, {"action": "BUY", "amount": 4943.95, "date": "2009-10-09", "score": 21.8, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790709000169/0001187907-09-000169-index.htm"}, {"action": "BUY", "amount": 224.10000000000002, "date": "2009-10-09", "score": 13.6, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790709000172/0001187907-09-000172-index.htm"}, {"action": "BUY", "amount": 4075.0, "date": "2009-10-06", "score": 21.0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790709000168/0001187907-09-000168-index.htm"}, {"action": "BUY", "amount": 24950.0, "date": "2009-10-02", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790709000166/0001187907-09-000166-index.htm"}, {"action": "BUY", "amount": 24950.0, "date": "2009-10-01", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790709000160/0001187907-09-000160-index.htm"}, {"action": "BUY", "amount": 30271.94, "date": "2009-07-07", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790709000136/0001187907-09-000136-index.htm"}, {"action": "BUY", "amount": 75430.0, "date": "2009-06-29", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790709000133/0001187907-09-000133-index.htm"}, {"action": "BUY", "amount": 3550.0, "date": "2009-06-26", "score": 20.4, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790709000219/0001187907-09-000219-index.htm"}], "latest": {"action": "BUY", "amount": 13902.0, "date": "2014-01-02", "score": 26.6, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465914000098/0001214659-14-000098-index.htm"}}, {"who": "Jeffrey Gould", "who_key": "GOULD JEFFREY", "role": "SENIOR VICE PRESIDENT, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 95620.74, "sold": 1251388.8151, "net": -1155768.0751, "trades": 10, "top_score": 40.3, "lean": "selling", "history": [{"action": "SELL", "amount": 380509.7586, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465924019194/0001214659-24-019194-index.htm"}, {"action": "SELL", "amount": 75509.0, "date": "2024-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465924012397/0001214659-24-012397-index.htm"}, {"action": "SELL", "amount": 136314.85, "date": "2024-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465924012198/0001214659-24-012198-index.htm"}, {"action": "SELL", "amount": 415904.39999999997, "date": "2024-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465924012027/0001214659-24-012027-index.htm"}, {"action": "SELL", "amount": 243150.8065, "date": "2021-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465921007638/0001214659-21-007638-index.htm"}, {"action": "BUY", "amount": 13902.0, "date": "2014-01-02", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465914000097/0001214659-14-000097-index.htm"}, {"action": "BUY", "amount": 6000.0, "date": "2013-12-03", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465913006901/0001214659-13-006901-index.htm"}, {"action": "BUY", "amount": 47744.75, "date": "2013-11-21", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465913006684/0001214659-13-006684-index.htm"}, {"action": "BUY", "amount": 8000.0, "date": "2013-11-20", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465914001948/0001214659-14-001948-index.htm"}, {"action": "BUY", "amount": 19973.99, "date": "2013-10-03", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790713000082/0001187907-13-000082-index.htm"}], "latest": {"action": "SELL", "amount": 380509.7586, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465924019194/0001214659-24-019194-index.htm"}}, {"who": "Jesse Robert Lovejoy", "who_key": "Lovejoy Jesse Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 698169.4079999999, "sold": 290793.79, "net": 407375.61799999996, "trades": 19, "top_score": 50.9, "lean": "buying", "history": [{"action": "SELL", "amount": 111735.69, "date": "2018-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465918005233/0001214659-18-005233-index.htm"}, {"action": "SELL", "amount": 48703.1, "date": "2018-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121390018006461/0001213900-18-006461-index.htm"}, {"action": "BUY", "amount": 48318.65, "date": "2016-08-30", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465916013491/0001214659-16-013491-index.htm"}, {"action": "BUY", "amount": 16932.79, "date": "2016-03-24", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465916010449/0001214659-16-010449-index.htm"}, {"action": "BUY", "amount": 22394.0, "date": "2015-01-11", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465915007918/0001214659-15-007918-index.htm"}, {"action": "BUY", "amount": 54277.74, "date": "2015-01-02", "score": 50.9, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465915000094/0001214659-15-000094-index.htm"}, {"action": "BUY", "amount": 34341.299999999996, "date": "2014-03-19", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465914002122/0001214659-14-002122-index.htm"}, {"action": "BUY", "amount": 35572.0, "date": "2013-05-10", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790713000050/0001187907-13-000050-index.htm"}, {"action": "SELL", "amount": 97250.0, "date": "2012-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790712000072/0001187907-12-000072-index.htm"}, {"action": "BUY", "amount": 128310.01, "date": "2012-03-21", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790712000047/0001187907-12-000047-index.htm"}, {"action": "BUY", "amount": 86337.188, "date": "2012-03-15", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790712000046/0001187907-12-000046-index.htm"}, {"action": "BUY", "amount": 7779.0, "date": "2011-06-30", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790711000056/0001187907-11-000056-index.htm"}, {"action": "BUY", "amount": 55122.6, "date": "2011-06-01", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790711000054/0001187907-11-000054-index.htm"}, {"action": "BUY", "amount": 146322.03, "date": "2011-03-18", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790711000047/0001187907-11-000047-index.htm"}, {"action": "BUY", "amount": 51166.1, "date": "2010-12-14", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790710000123/0001187907-10-000123-index.htm"}, {"action": "SELL", "amount": 33105.0, "date": "2010-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790710000079/0001187907-10-000079-index.htm"}, {"action": "BUY", "amount": 2960.0, "date": "2009-06-10", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790709000105/0001187907-09-000105-index.htm"}, {"action": "BUY", "amount": 2525.0, "date": "2009-05-14", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790709000076/0001187907-09-000076-index.htm"}, {"action": "BUY", "amount": 5811.0, "date": "2005-04-07", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790705000029/0001187907-05-000029-index.htm"}], "latest": {"action": "SELL", "amount": 111735.69, "date": "2018-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465918005233/0001214659-18-005233-index.htm"}}, {"who": "Charles Biederman", "who_key": "BIEDERMAN CHARLES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 210545.6103, "sold": 290006.2918, "net": -79460.6815, "trades": 11, "top_score": 39.4, "lean": "selling", "history": [{"action": "SELL", "amount": 39443.3, "date": "2023-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465923011943/0001214659-23-011943-index.htm"}, {"action": "SELL", "amount": 103124.99, "date": "2023-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465923011909/0001214659-23-011909-index.htm"}, {"action": "SELL", "amount": 100932.0018, "date": "2023-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465924000840/0001214659-24-000840-index.htm"}, {"action": "SELL", "amount": 46506.0, "date": "2023-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465923001281/0001214659-23-001281-index.htm"}, {"action": "BUY", "amount": 44277.8103, "date": "2015-05-12", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465915003936/0001214659-15-003936-index.htm"}, {"action": "BUY", "amount": 18310.0, "date": "2012-06-08", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790712000051/0001187907-12-000051-index.htm"}, {"action": "BUY", "amount": 18380.0, "date": "2012-06-06", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790712000050/0001187907-12-000050-index.htm"}, {"action": "BUY", "amount": 59374.8, "date": "2011-09-02", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790711000059/0001187907-11-000059-index.htm"}, {"action": "BUY", "amount": 15270.0, "date": "2011-08-15", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790711000057/0001187907-11-000057-index.htm"}, {"action": "BUY", "amount": 15270.0, "date": "2011-08-15", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790711000058/0001187907-11-000058-index.htm"}, {"action": "BUY", "amount": 39663.0, "date": "2011-05-24", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000118790711000053/0001187907-11-000053-index.htm"}], "latest": {"action": "SELL", "amount": 39443.3, "date": "2023-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712770/000121465923011943/0001214659-23-011943-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -108270.0}], "announcements": [{"form": "4/A", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-013083", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-012415", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010618", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006065", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-13", "title": "Shelf registration", "accession": "0001140361-26-032832", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009786", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009785", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009781", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009784", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009780", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009783", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009779", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009782", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009778", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009777", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009776", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009775", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-091179", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "CURRENT REPORT", "accession": "0001213900-26-085673", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-07-02", "title": "Form SCHEDULE 13D", "accession": "0000779335-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007837", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001949846-26-000409", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "CURRENT REPORT", "accession": "0001213900-26-066788", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "CURRENT REPORT", "accession": "0001213900-26-063310", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-006002", "price_sensitive": false}], "performance": {"ticker": "OLP", "has_prices": true, "summary": {"n": 177, "avg": -0.0164465953112816, "win_rate": 0.01694915254237288, "best": 0.540368722186904, "worst": -0.025733815842380398, "as_of": "2026-08-14"}, "buys": [{"who": "GOULD MATTHEW J", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of Board, Director", "amount": 3200.0, "date": "2020-09-23", "score": 22.5, "ref_price": 15.96, "return": 0.5181704260651628}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 8429.0, "date": "2020-09-21", "score": 31.7, "ref_price": 16.19, "return": 0.49660284126003695}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 6970.0, "date": "2020-03-17", "score": 30.8, "ref_price": 15.73, "return": 0.540368722186904}, {"who": "Lovejoy Jesse Robert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48318.65, "date": "2016-08-30", "score": 35.4, "ref_price": 24.58, "return": -0.014239218877135798}, {"who": "Lovejoy Jesse Robert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16932.79, "date": "2016-03-24", "score": 30.1, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "BIEDERMAN CHARLES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44277.8103, "date": "2015-05-12", "score": 35.5, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "Lovejoy Jesse Robert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22394.0, "date": "2015-01-11", "score": 31.7, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "Lovejoy Jesse Robert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54277.74, "date": "2015-01-02", "score": 50.9, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "ZURIFF EUGENE I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 64428.6, "date": "2014-08-14", "score": 44.3, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "Lovejoy Jesse Robert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34341.299999999996, "date": "2014-03-19", "score": 33.7, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 13902.0, "date": "2014-01-02", "score": 34.1, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13902.0, "date": "2014-01-02", "score": 26.6, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD JEFFREY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 13902.0, "date": "2014-01-02", "score": 34.1, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chairman of Board, Director", "amount": 13902.0, "date": "2014-01-02", "score": 29.1, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6000.0, "date": "2013-12-03", "score": 22.6, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chairman of Board, Director", "amount": 6000.0, "date": "2013-12-03", "score": 25.1, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6000.0, "date": "2013-12-03", "score": 22.6, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 6000.0, "date": "2013-12-03", "score": 30.1, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD JEFFREY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 6000.0, "date": "2013-12-03", "score": 30.1, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 47744.75, "date": "2013-11-21", "score": 32.8, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD JEFFREY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 47744.75, "date": "2013-11-21", "score": 40.3, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 47744.75, "date": "2013-11-21", "score": 40.3, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chairman of Board, Director", "amount": 47744.75, "date": "2013-11-21", "score": 35.3, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD JEFFREY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 8000.0, "date": "2013-11-20", "score": 31.5, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 8000.0, "date": "2013-11-20", "score": 31.5, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chairman of Board, Director", "amount": 8000.0, "date": "2013-11-20", "score": 26.5, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8000.0, "date": "2013-11-20", "score": 24.0, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chairman of Board, Director", "amount": 19973.99, "date": "2013-10-03", "score": 30.9, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD JEFFREY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 19973.99, "date": "2013-10-03", "score": 35.9, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chairman of Board, Director", "amount": 19973.99, "date": "2013-10-03", "score": 30.9, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 19973.99, "date": "2013-10-03", "score": 35.9, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 19973.99, "date": "2013-10-03", "score": 28.4, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "ZURIFF EUGENE I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42460.0, "date": "2013-08-22", "score": 34.7, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "Lovejoy Jesse Robert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35572.0, "date": "2013-05-10", "score": 34.1, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of Board, Director", "amount": 5367.800000000001, "date": "2012-11-16", "score": 24.6, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 5367.800000000001, "date": "2012-11-16", "score": 29.6, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5367.800000000001, "date": "2012-11-16", "score": 22.1, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "ZURIFF EUGENE I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9388.0, "date": "2012-09-28", "score": 27.5, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "BIEDERMAN CHARLES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18310.0, "date": "2012-06-08", "score": 30.9, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "BIEDERMAN CHARLES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18380.0, "date": "2012-06-06", "score": 31.0, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "Lovejoy Jesse Robert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 128310.01, "date": "2012-03-21", "score": 41.8, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "Lovejoy Jesse Robert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 86337.188, "date": "2012-03-15", "score": 45.5, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "DeLuca Joseph A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33524.46, "date": "2011-12-30", "score": 34.3, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "ZURIFF EUGENE I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30391.4, "date": "2011-09-28", "score": 35.9, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "BIEDERMAN CHARLES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59374.8, "date": "2011-09-02", "score": 39.4, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "BIEDERMAN CHARLES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15270.0, "date": "2011-08-15", "score": 30.3, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "BIEDERMAN CHARLES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15270.0, "date": "2011-08-15", "score": 30.3, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "Lovejoy Jesse Robert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7779.0, "date": "2011-06-30", "score": 29.7, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "Lovejoy Jesse Robert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55122.6, "date": "2011-06-01", "score": 37.4, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "BIEDERMAN CHARLES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39663.0, "date": "2011-05-24", "score": 36.6, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "Lovejoy Jesse Robert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 146322.03, "date": "2011-03-18", "score": 44.1, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "Lovejoy Jesse Robert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51166.1, "date": "2010-12-14", "score": 37.0, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of Board, Director", "amount": 7000.0, "date": "2010-08-26", "score": 25.8, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7000.0, "date": "2010-08-26", "score": 23.3, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 7000.0, "date": "2010-08-26", "score": 30.8, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 18065.0, "date": "2010-08-25", "score": 27.9, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of Board, Director", "amount": 18065.0, "date": "2010-08-25", "score": 30.4, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 19455.0, "date": "2010-08-25", "score": 35.7, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 14000.0, "date": "2010-08-23", "score": 34.1, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of Board, Director", "amount": 12600.0, "date": "2010-08-23", "score": 28.6, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of Board, Director", "amount": 7000.0, "date": "2010-08-20", "score": 25.8, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 7000.0, "date": "2010-08-20", "score": 30.8, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7000.0, "date": "2010-08-20", "score": 23.3, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7335.0, "date": "2010-07-01", "score": 23.6, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 7335.0, "date": "2010-07-01", "score": 31.1, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of Board, Director", "amount": 7335.0, "date": "2010-07-01", "score": 26.1, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 2823.98, "date": "2010-06-08", "score": 27.1, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 5729.0, "date": "2010-06-07", "score": 29.9, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 2864.0, "date": "2010-06-04", "score": 27.1, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 2910.0, "date": "2010-05-25", "score": 27.2, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 2872.0, "date": "2010-05-21", "score": 27.1, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 10380.0, "date": "2010-03-22", "score": 32.7, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 29600.0, "date": "2010-03-22", "score": 30.3, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of Board, Director", "amount": 29600.0, "date": "2010-03-22", "score": 32.8, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 18615.0, "date": "2010-03-12", "score": 35.7, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Chariman of Board, Director", "amount": 6250.0, "date": "2010-03-12", "score": 25.3, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6250.0, "date": "2010-03-12", "score": 22.8, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 1689.9999999999998, "date": "2009-12-28", "score": 25.2, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Chariman of Board, Director", "amount": 1689.9999999999998, "date": "2009-12-28", "score": 20.2, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1689.9999999999998, "date": "2009-12-28", "score": 17.7, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 4316.5, "date": "2009-12-21", "score": 28.7, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Chariman of Board, Director", "amount": 4316.5, "date": "2009-12-21", "score": 23.7, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4316.5, "date": "2009-12-21", "score": 21.2, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 5870.0, "date": "2009-12-16", "score": 30.0, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Chariman of Board, Director", "amount": 5870.0, "date": "2009-12-16", "score": 25.0, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5870.0, "date": "2009-12-16", "score": 22.5, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Chariman of Board, Director", "amount": 10875.0, "date": "2009-12-15", "score": 27.9, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 10875.0, "date": "2009-12-15", "score": 32.9, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10875.0, "date": "2009-12-15", "score": 25.4, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Chariman of Board, Director", "amount": 224.10000000000002, "date": "2009-10-09", "score": 16.1, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 224.10000000000002, "date": "2009-10-09", "score": 21.1, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 224.10000000000002, "date": "2009-10-09", "score": 13.6, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 10786.93, "date": "2009-10-09", "score": 32.9, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Chariman of Board, Director", "amount": 4943.95, "date": "2009-10-09", "score": 24.3, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4943.95, "date": "2009-10-09", "score": 21.8, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President, Director", "amount": 4075.0, "date": "2009-10-06", "score": 28.5, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of Board, Director", "amount": 4075.0, "date": "2009-10-06", "score": 23.5, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4075.0, "date": "2009-10-06", "score": 21.0, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 24950.0, "date": "2009-10-02", "score": 29.5, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President, Director", "amount": 24950.0, "date": "2009-10-02", "score": 37.0, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 24950.0, "date": "2009-10-02", "score": 32.0, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 24950.0, "date": "2009-10-01", "score": 29.5, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "Figueroa Richard", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 2114.9716, "date": "2009-07-21", "score": 26.5, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 32581.94, "date": "2009-07-07", "score": 38.3, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Chariman of Board, Director", "amount": 30271.94, "date": "2009-07-07", "score": 33.0, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 30271.94, "date": "2009-07-07", "score": 30.5, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 75430.0, "date": "2009-06-29", "score": 42.6, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Chariman of Board, Director", "amount": 75430.0, "date": "2009-06-29", "score": 37.6, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 75430.0, "date": "2009-06-29", "score": 35.1, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 3550.0, "date": "2009-06-26", "score": 27.9, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Chariman of Board, Director", "amount": 3550.0, "date": "2009-06-26", "score": 22.9, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3550.0, "date": "2009-06-26", "score": 20.4, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 5500.0, "date": "2009-06-24", "score": 29.8, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Chariman of Board, Director", "amount": 5500.0, "date": "2009-06-24", "score": 24.8, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5500.0, "date": "2009-06-24", "score": 22.3, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 77265.9, "date": "2009-06-22", "score": 42.8, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Chariman of Board, Director", "amount": 77265.9, "date": "2009-06-22", "score": 37.8, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 77265.9, "date": "2009-06-22", "score": 35.3, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Chariman of Board, Director", "amount": 34475.27, "date": "2009-06-19", "score": 33.6, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 34467.29, "date": "2009-06-19", "score": 31.1, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 34475.27, "date": "2009-06-19", "score": 38.6, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Chariman of Board, Director", "amount": 16998.0, "date": "2009-06-17", "score": 30.1, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16998.0, "date": "2009-06-17", "score": 27.6, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 16998.0, "date": "2009-06-17", "score": 35.1, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "Lovejoy Jesse Robert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2960.0, "date": "2009-06-10", "score": 27.0, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 26046.0, "date": "2009-05-22", "score": 37.2, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Chariman of Board, Director", "amount": 26046.0, "date": "2009-05-22", "score": 32.2, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 26046.0, "date": "2009-05-22", "score": 29.7, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 20050.0, "date": "2009-05-21", "score": 35.9, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Chariman of Board, Director", "amount": 20050.0, "date": "2009-05-21", "score": 30.9, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 20050.0, "date": "2009-05-21", "score": 28.4, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 20857.0, "date": "2009-05-15", "score": 36.1, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 20857.0, "date": "2009-05-15", "score": 28.6, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Chariman of Board, Director", "amount": 20857.0, "date": "2009-05-15", "score": 31.1, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "Lovejoy Jesse Robert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2525.0, "date": "2009-05-14", "score": 28.7, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 28550.0, "date": "2009-05-13", "score": 37.7, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 28550.0, "date": "2009-05-13", "score": 30.2, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Chariman of Board, Director", "amount": 28550.0, "date": "2009-05-13", "score": 32.7, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 24873.92, "date": "2009-05-12", "score": 37.0, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 24873.92, "date": "2009-05-12", "score": 29.5, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Chariman of Board, Director", "amount": 24873.92, "date": "2009-05-12", "score": 32.0, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 2850.0, "date": "2009-03-31", "score": 27.0, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "CALLAN PATRICK JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 9864.0, "date": "2009-03-31", "score": 35.2, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Chariman of Board, Director", "amount": 2850.0, "date": "2009-03-31", "score": 22.0, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2850.0, "date": "2009-03-31", "score": 19.5, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Chariman of Board, Director", "amount": 32877.0, "date": "2009-03-30", "score": 33.4, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 32877.0, "date": "2009-03-30", "score": 38.4, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 32877.0, "date": "2009-03-30", "score": 30.9, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Chariman of Board, Director", "amount": 25970.0, "date": "2009-03-26", "score": 32.2, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 25970.0, "date": "2009-03-26", "score": 37.2, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 25970.0, "date": "2009-03-26", "score": 29.7, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 40070.94, "date": "2009-03-25", "score": 39.4, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 40070.94, "date": "2009-03-25", "score": 31.9, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Chariman of Board, Director", "amount": 40070.94, "date": "2009-03-25", "score": 34.4, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Chariman of Board, Director", "amount": 47004.84, "date": "2009-03-23", "score": 35.2, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 47004.84, "date": "2009-03-23", "score": 32.7, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 47004.84, "date": "2009-03-23", "score": 40.2, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 25114.56, "date": "2009-03-19", "score": 37.0, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Chariman of Board, Director", "amount": 25114.56, "date": "2009-03-19", "score": 32.0, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 25114.56, "date": "2009-03-19", "score": 29.5, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Chariman of Board, Director", "amount": 6323.0, "date": "2009-03-17", "score": 25.6, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 3940.0, "date": "2007-07-27", "score": 28.4, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 1998.0, "date": "2007-07-26", "score": 25.7, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 4200.0, "date": "2007-07-25", "score": 28.7, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 4300.0, "date": "2007-07-12", "score": 28.8, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 4600.0, "date": "2007-06-21", "score": 29.0, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 4600.0, "date": "2007-02-28", "score": 29.0, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "Lovejoy Jesse Robert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5811.0, "date": "2005-04-07", "score": 25.0, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Chariman of Board, Director", "amount": 2105.0, "date": "2004-01-15", "score": 20.9, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 0.0, "date": "2003-12-04", "score": 20.7, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 866874.9999999999, "date": "2003-10-31", "score": 56.3, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Chariman of Board, Director", "amount": 866874.9999999999, "date": "2003-10-31", "score": 51.3, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 866874.9999999999, "date": "2003-10-31", "score": 48.8, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "KALISH DAVID", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 9525.0, "date": "2003-10-14", "score": 35.6, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD MATTHEW J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT, Director", "amount": 148640.0, "date": "2003-08-14", "score": 46.3, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD FREDRIC H", "person_type": "EXEC", "person_label": "Execs", "role": "Chariman of Board, Director", "amount": 148640.0, "date": "2003-08-14", "score": 41.3, "ref_price": 24.87, "return": -0.025733815842380398}, {"who": "GOULD INVESTORS L P", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 148640.0, "date": "2003-08-14", "score": 38.8, "ref_price": 24.87, "return": -0.025733815842380398}]}, "price_series": [{"date": "2016-08-15", "close": 24.87, "volume": 44954.0}, {"date": "2016-08-16", "close": 24.58, "volume": 62369.0}, {"date": "2016-08-17", "close": 24.46, "volume": 43094.0}, {"date": "2016-08-18", "close": 24.24, "volume": 81441.0}, {"date": "2016-08-19", "close": 23.9, "volume": 71567.0}, {"date": "2016-08-22", "close": 24.14, "volume": 77209.0}, {"date": "2016-08-23", "close": 24.47, "volume": 38648.0}, {"date": "2016-08-24", "close": 24.3, "volume": 43883.0}, {"date": "2016-08-25", "close": 24.75, "volume": 35931.0}, {"date": "2016-08-26", "close": 24.23, "volume": 26723.0}, {"date": "2016-08-29", "close": 24.22, "volume": 31192.0}, {"date": "2016-08-30", "close": 24.58, "volume": 24957.0}, {"date": "2016-08-31", "close": 24.25, "volume": 97581.0}, {"date": "2016-09-01", "close": 24.29, "volume": 50674.0}, {"date": "2016-09-02", "close": 24.93, "volume": 48022.0}, {"date": "2016-09-06", "close": 24.65, "volume": 59015.0}, {"date": "2016-09-07", "close": 25.0, "volume": 62242.0}, {"date": "2016-09-08", "close": 25.2, "volume": 89515.0}, {"date": "2016-09-09", "close": 23.98, "volume": 69576.0}, {"date": "2016-09-12", "close": 24.36, "volume": 43110.0}, {"date": "2016-09-13", "close": 23.82, "volume": 47143.0}, {"date": "2016-09-14", "close": 23.84, "volume": 25354.0}, {"date": "2016-09-15", "close": 24.17, "volume": 60985.0}, {"date": "2016-09-16", "close": 24.3, "volume": 105048.0}, {"date": "2016-09-19", "close": 24.45, "volume": 76525.0}, {"date": "2016-09-20", "close": 24.39, "volume": 56600.0}, {"date": "2016-09-21", "close": 24.83, "volume": 46993.0}, {"date": "2016-09-22", "close": 25.36, "volume": 100670.0}, {"date": "2016-09-23", "close": 25.12, "volume": 75850.0}, {"date": "2016-09-26", "close": 24.66, "volume": 37548.0}, {"date": "2016-09-27", "close": 24.64, "volume": 42642.0}, {"date": "2016-09-28", "close": 24.74, "volume": 24052.0}, {"date": "2016-09-29", "close": 24.34, "volume": 39963.0}, {"date": "2016-09-30", "close": 24.16, "volume": 87909.0}, {"date": "2016-10-03", "close": 23.89, "volume": 40225.0}, {"date": "2016-10-04", "close": 23.5, "volume": 49674.0}, {"date": "2016-10-05", "close": 23.08, "volume": 56681.0}, {"date": "2016-10-06", "close": 23.05, "volume": 41889.0}, {"date": "2016-10-07", "close": 23.21, "volume": 46673.0}, {"date": "2016-10-10", "close": 23.58, "volume": 42568.0}, {"date": "2016-10-11", "close": 23.13, "volume": 26499.0}, {"date": "2016-10-12", "close": 23.51, "volume": 20447.0}, {"date": "2016-10-13", "close": 23.59, "volume": 22466.0}, {"date": "2016-10-14", "close": 23.7, "volume": 22965.0}, {"date": "2016-10-17", "close": 23.59, "volume": 29787.0}, {"date": "2016-10-18", "close": 23.77, "volume": 16880.0}, {"date": "2016-10-19", "close": 23.92, "volume": 26749.0}, {"date": "2016-10-20", "close": 23.91, "volume": 27258.0}, {"date": "2016-10-21", "close": 23.85, "volume": 54489.0}, {"date": "2016-10-24", "close": 24.08, "volume": 19881.0}, {"date": "2016-10-25", "close": 24.24, "volume": 19652.0}, {"date": "2016-10-26", "close": 23.98, "volume": 33153.0}, {"date": "2016-10-27", "close": 23.51, "volume": 63522.0}, {"date": "2016-10-28", "close": 23.42, "volume": 27336.0}, {"date": "2016-10-31", "close": 23.56, "volume": 27281.0}, {"date": "2016-11-01", "close": 22.78, "volume": 38186.0}, {"date": "2016-11-02", "close": 22.52, "volume": 23725.0}, {"date": "2016-11-03", "close": 22.57, "volume": 24746.0}, {"date": "2016-11-04", "close": 22.46, "volume": 23986.0}, {"date": "2016-11-07", "close": 23.28, "volume": 40477.0}, {"date": "2016-11-08", "close": 23.34, "volume": 18168.0}, {"date": "2016-11-09", "close": 24.27, "volume": 62923.0}, {"date": "2016-11-10", "close": 24.0, "volume": 83576.0}, {"date": "2016-11-11", "close": 24.01, "volume": 78337.0}, {"date": "2016-11-14", "close": 24.14, "volume": 85283.0}, {"date": "2016-11-15", "close": 23.91, "volume": 39115.0}, {"date": "2016-11-16", "close": 24.04, "volume": 38746.0}, {"date": "2016-11-17", "close": 24.12, "volume": 41672.0}, {"date": "2016-11-18", "close": 24.28, "volume": 49789.0}, {"date": "2016-11-21", "close": 24.17, "volume": 29897.0}, {"date": "2016-11-22", "close": 24.58, "volume": 80338.0}, {"date": "2016-11-23", "close": 24.31, "volume": 53511.0}, {"date": "2016-11-25", "close": 24.54, "volume": 50923.0}, {"date": "2016-11-28", "close": 24.5, "volume": 66127.0}, {"date": "2016-11-29", "close": 24.67, "volume": 74998.0}, {"date": "2016-11-30", "close": 24.47, "volume": 64961.0}, {"date": "2016-12-01", "close": 24.06, "volume": 42446.0}, {"date": "2016-12-02", "close": 24.33, "volume": 38513.0}, {"date": "2016-12-05", "close": 24.48, "volume": 41152.0}, {"date": "2016-12-06", "close": 24.63, "volume": 30189.0}, {"date": "2016-12-07", "close": 25.21, "volume": 60739.0}, {"date": "2016-12-08", "close": 25.17, "volume": 79040.0}, {"date": "2016-12-09", "close": 25.5, "volume": 81001.0}, {"date": "2016-12-12", "close": 25.62, "volume": 50104.0}, {"date": "2016-12-13", "close": 25.7, "volume": 55389.0}, {"date": "2016-12-14", "close": 24.98, "volume": 93919.0}, {"date": "2016-12-15", "close": 24.85, "volume": 54096.0}, {"date": "2016-12-16", "close": 24.96, "volume": 133503.0}, {"date": "2016-12-19", "close": 25.4, "volume": 70829.0}, {"date": "2016-12-20", "close": 25.5, "volume": 57172.0}, {"date": "2016-12-21", "close": 24.65, "volume": 66270.0}, {"date": "2016-12-22", "close": 24.79, "volume": 55445.0}, {"date": "2016-12-23", "close": 24.53, "volume": 40780.0}, {"date": "2016-12-27", "close": 24.56, "volume": 39082.0}, {"date": "2016-12-28", "close": 24.31, "volume": 25073.0}, {"date": "2016-12-29", "close": 24.63, "volume": 32898.0}, {"date": "2016-12-30", "close": 25.12, "volume": 67521.0}, {"date": "2017-01-03", "close": 25.38, "volume": 67005.0}, {"date": "2017-01-04", "close": 25.37, "volume": 56858.0}, {"date": "2017-01-05", "close": 25.03, "volume": 71366.0}, {"date": "2017-01-06", "close": 24.88, "volume": 49065.0}, {"date": "2017-01-09", "close": 24.75, "volume": 91007.0}, {"date": "2017-01-10", "close": 24.51, "volume": 27275.0}, {"date": "2017-01-11", "close": 24.38, "volume": 41337.0}, {"date": "2017-01-12", "close": 24.21, "volume": 39721.0}, {"date": "2017-01-13", "close": 24.24, "volume": 28987.0}, {"date": "2017-01-17", "close": 24.51, "volume": 52742.0}, {"date": "2017-01-18", "close": 24.54, "volume": 37071.0}, {"date": "2017-01-19", "close": 24.4, "volume": 41548.0}, {"date": "2017-01-20", "close": 24.52, "volume": 23499.0}, {"date": "2017-01-23", "close": 24.47, "volume": 46966.0}, {"date": "2017-01-24", "close": 24.3, "volume": 55382.0}, {"date": "2017-01-25", "close": 24.16, "volume": 36345.0}, {"date": "2017-01-26", "close": 23.68, "volume": 57484.0}, {"date": "2017-01-27", "close": 23.49, "volume": 74454.0}, {"date": "2017-01-30", "close": 22.94, "volume": 72905.0}, {"date": "2017-01-31", "close": 23.16, "volume": 58018.0}, {"date": "2017-02-01", "close": 23.05, "volume": 27146.0}, {"date": "2017-02-02", "close": 23.06, "volume": 19292.0}, {"date": "2017-02-03", "close": 23.05, "volume": 64175.0}, {"date": "2017-02-06", "close": 23.0, "volume": 77123.0}, {"date": "2017-02-07", "close": 23.01, "volume": 53271.0}, {"date": "2017-02-08", "close": 22.92, "volume": 69434.0}, {"date": "2017-02-09", "close": 22.93, "volume": 49610.0}, {"date": "2017-02-10", "close": 23.25, "volume": 56336.0}, {"date": "2017-02-13", "close": 23.34, "volume": 42579.0}, {"date": "2017-02-14", "close": 23.33, "volume": 43585.0}, {"date": "2017-02-15", "close": 23.47, "volume": 49291.0}, {"date": "2017-02-16", "close": 23.85, "volume": 41566.0}, {"date": "2017-02-17", "close": 23.88, "volume": 45895.0}, {"date": "2017-02-21", "close": 24.19, "volume": 29474.0}, {"date": "2017-02-22", "close": 24.09, "volume": 17938.0}, {"date": "2017-02-23", "close": 24.37, "volume": 39858.0}, {"date": "2017-02-24", "close": 24.48, "volume": 24200.0}, {"date": "2017-02-27", "close": 24.56, "volume": 33522.0}, {"date": "2017-02-28", "close": 24.57, "volume": 75139.0}, {"date": "2017-03-01", "close": 24.53, "volume": 38218.0}, {"date": "2017-03-02", "close": 24.5, "volume": 42614.0}, {"date": "2017-03-03", "close": 24.38, "volume": 33348.0}, {"date": "2017-03-06", "close": 23.94, "volume": 22383.0}, {"date": "2017-03-07", "close": 23.61, "volume": 36024.0}, {"date": "2017-03-08", "close": 23.16, "volume": 52171.0}, {"date": "2017-03-09", "close": 22.78, "volume": 36408.0}, {"date": "2017-03-10", "close": 22.57, "volume": 49983.0}, {"date": "2017-03-13", "close": 23.14, "volume": 38024.0}, {"date": "2017-03-14", "close": 23.17, "volume": 23367.0}, {"date": "2017-03-15", "close": 23.61, "volume": 39590.0}, {"date": "2017-03-16", "close": 23.65, "volume": 32517.0}, {"date": "2017-03-17", "close": 23.87, "volume": 54014.0}, {"date": "2017-03-20", "close": 22.98, "volume": 105118.0}, {"date": "2017-03-21", "close": 22.93, "volume": 126529.0}, {"date": "2017-03-22", "close": 22.35, "volume": 90299.0}, {"date": "2017-03-23", "close": 22.5, "volume": 57109.0}, {"date": "2017-03-24", "close": 22.44, "volume": 28081.0}, {"date": "2017-03-27", "close": 22.63, "volume": 47544.0}, {"date": "2017-03-28", "close": 22.61, "volume": 33528.0}, {"date": "2017-03-29", "close": 22.89, "volume": 42878.0}, {"date": "2017-03-30", "close": 23.12, "volume": 56709.0}, {"date": "2017-03-31", "close": 23.36, "volume": 245115.0}, {"date": "2017-04-03", "close": 23.18, "volume": 54765.0}, {"date": "2017-04-04", "close": 23.24, "volume": 79070.0}, {"date": "2017-04-05", "close": 23.07, "volume": 90033.0}, {"date": "2017-04-06", "close": 23.47, "volume": 66684.0}, {"date": "2017-04-07", "close": 23.57, "volume": 51905.0}, {"date": "2017-04-10", "close": 23.35, "volume": 54215.0}, {"date": "2017-04-11", "close": 23.88, "volume": 47047.0}, {"date": "2017-04-12", "close": 23.78, "volume": 46232.0}, {"date": "2017-04-13", "close": 23.69, "volume": 31137.0}, {"date": "2017-04-17", "close": 23.87, "volume": 46463.0}, {"date": "2017-04-18", "close": 24.13, "volume": 32913.0}, {"date": "2017-04-19", "close": 24.17, "volume": 39734.0}, {"date": "2017-04-20", "close": 24.26, "volume": 38060.0}, {"date": "2017-04-21", "close": 24.33, "volume": 56627.0}, {"date": "2017-04-24", "close": 24.21, "volume": 44284.0}, {"date": "2017-04-25", "close": 24.68, "volume": 64821.0}, {"date": "2017-04-26", "close": 24.99, "volume": 77186.0}, {"date": "2017-04-27", "close": 24.92, "volume": 40303.0}, {"date": "2017-04-28", "close": 24.28, "volume": 37240.0}, {"date": "2017-05-01", "close": 24.36, "volume": 32315.0}, {"date": "2017-05-02", "close": 24.18, "volume": 35894.0}, {"date": "2017-05-03", "close": 23.88, "volume": 35701.0}, {"date": "2017-05-04", "close": 23.66, "volume": 30277.0}, {"date": "2017-05-05", "close": 23.74, "volume": 19768.0}, {"date": "2017-05-08", "close": 23.91, "volume": 30539.0}, {"date": "2017-05-09", "close": 23.85, "volume": 39901.0}, {"date": "2017-05-10", "close": 23.7, "volume": 32479.0}, {"date": "2017-05-11", "close": 23.34, "volume": 59467.0}, {"date": "2017-05-12", "close": 22.96, "volume": 37300.0}, {"date": "2017-05-15", "close": 23.17, "volume": 49562.0}, {"date": "2017-05-16", "close": 22.95, "volume": 38875.0}, {"date": "2017-05-17", "close": 22.85, "volume": 61518.0}, {"date": "2017-05-18", "close": 22.75, "volume": 58966.0}, {"date": "2017-05-19", "close": 22.63, "volume": 42997.0}, {"date": "2017-05-22", "close": 22.85, "volume": 36788.0}, {"date": "2017-05-23", "close": 22.86, "volume": 28097.0}, {"date": "2017-05-24", "close": 22.85, "volume": 27506.0}, {"date": "2017-05-25", "close": 22.73, "volume": 43874.0}, {"date": "2017-05-26", "close": 22.56, "volume": 27022.0}, {"date": "2017-05-30", "close": 22.36, "volume": 30854.0}, {"date": "2017-05-31", "close": 22.3, "volume": 42289.0}, {"date": "2017-06-01", "close": 22.85, "volume": 35407.0}, {"date": "2017-06-02", "close": 23.29, "volume": 46081.0}, {"date": "2017-06-05", "close": 23.12, "volume": 31938.0}, {"date": "2017-06-06", "close": 23.14, "volume": 31061.0}, {"date": "2017-06-07", "close": 23.29, "volume": 33866.0}, {"date": "2017-06-08", "close": 23.25, "volume": 48339.0}, {"date": "2017-06-09", "close": 23.75, "volume": 46145.0}, {"date": "2017-06-12", "close": 23.93, "volume": 56662.0}, {"date": "2017-06-13", "close": 23.82, "volume": 30008.0}, {"date": "2017-06-14", "close": 23.8, "volume": 36526.0}, {"date": "2017-06-15", "close": 23.93, "volume": 35862.0}, {"date": "2017-06-16", "close": 24.21, "volume": 209940.0}, {"date": "2017-06-19", "close": 23.9, "volume": 62243.0}, {"date": "2017-06-20", "close": 23.96, "volume": 61455.0}, {"date": "2017-06-21", "close": 23.78, "volume": 57944.0}, {"date": "2017-06-22", "close": 23.33, "volume": 50274.0}, {"date": "2017-06-23", "close": 23.51, "volume": 140603.0}, {"date": "2017-06-26", "close": 23.63, "volume": 191549.0}, {"date": "2017-06-27", "close": 23.63, "volume": 55875.0}, {"date": "2017-06-28", "close": 23.54, "volume": 57399.0}, {"date": "2017-06-29", "close": 23.5, "volume": 45597.0}, {"date": "2017-06-30", "close": 23.43, "volume": 72096.0}, {"date": "2017-07-03", "close": 23.86, "volume": 34429.0}, {"date": "2017-07-05", "close": 23.65, "volume": 46708.0}, {"date": "2017-07-06", "close": 23.35, "volume": 41225.0}, {"date": "2017-07-07", "close": 23.48, "volume": 31644.0}, {"date": "2017-07-10", "close": 23.15, "volume": 30582.0}, {"date": "2017-07-11", "close": 23.1, "volume": 45708.0}, {"date": "2017-07-12", "close": 23.65, "volume": 41657.0}, {"date": "2017-07-13", "close": 23.54, "volume": 30131.0}, {"date": "2017-07-14", "close": 23.9, "volume": 47029.0}, {"date": "2017-07-17", "close": 24.02, "volume": 72492.0}, {"date": "2017-07-18", "close": 24.27, "volume": 47613.0}, {"date": "2017-07-19", "close": 24.4, "volume": 39552.0}, {"date": "2017-07-20", "close": 24.5, "volume": 42378.0}, {"date": "2017-07-21", "close": 24.64, "volume": 46125.0}, {"date": "2017-07-24", "close": 24.45, "volume": 44597.0}, {"date": "2017-07-25", "close": 24.47, "volume": 51989.0}, {"date": "2017-07-26", "close": 24.74, "volume": 40135.0}, {"date": "2017-07-27", "close": 24.68, "volume": 26093.0}, {"date": "2017-07-28", "close": 24.62, "volume": 52972.0}, {"date": "2017-07-31", "close": 24.58, "volume": 28358.0}, {"date": "2017-08-01", "close": 24.6, "volume": 36178.0}, {"date": "2017-08-02", "close": 24.57, "volume": 47911.0}, {"date": "2017-08-03", "close": 24.35, "volume": 30122.0}, {"date": "2017-08-04", "close": 24.41, "volume": 44108.0}, {"date": "2017-08-07", "close": 24.29, "volume": 25894.0}, {"date": "2017-08-08", "close": 24.15, "volume": 34430.0}, {"date": "2017-08-09", "close": 23.71, "volume": 32987.0}, {"date": "2017-08-10", "close": 23.68, "volume": 28261.0}, {"date": "2017-08-11", "close": 23.37, "volume": 47842.0}, {"date": "2017-08-14", "close": 23.89, "volume": 43404.0}, {"date": "2017-08-15", "close": 23.85, "volume": 16912.0}, {"date": "2017-08-16", "close": 23.9, "volume": 17708.0}, {"date": "2017-08-17", "close": 23.61, "volume": 23881.0}, {"date": "2017-08-18", "close": 23.69, "volume": 22180.0}, {"date": "2017-08-21", "close": 24.01, "volume": 43798.0}, {"date": "2017-08-22", "close": 23.87, "volume": 21269.0}, {"date": "2017-08-23", "close": 23.97, "volume": 39598.0}, {"date": "2017-08-24", "close": 24.14, "volume": 42084.0}, {"date": "2017-08-25", "close": 24.19, "volume": 33459.0}, {"date": "2017-08-28", "close": 23.81, "volume": 26677.0}, {"date": "2017-08-29", "close": 23.81, "volume": 19169.0}, {"date": "2017-08-30", "close": 23.79, "volume": 20438.0}, {"date": "2017-08-31", "close": 24.01, "volume": 76150.0}, {"date": "2017-09-01", "close": 24.01, "volume": 33078.0}, {"date": "2017-09-05", "close": 23.96, "volume": 23975.0}, {"date": "2017-09-06", "close": 24.04, "volume": 24537.0}, {"date": "2017-09-07", "close": 24.11, "volume": 15333.0}, {"date": "2017-09-08", "close": 24.13, "volume": 28777.0}, {"date": "2017-09-11", "close": 24.15, "volume": 44140.0}, {"date": "2017-09-12", "close": 23.92, "volume": 20775.0}, {"date": "2017-09-13", "close": 23.91, "volume": 56076.0}, {"date": "2017-09-14", "close": 24.07, "volume": 52562.0}, {"date": "2017-09-15", "close": 24.06, "volume": 139376.0}, {"date": "2017-09-18", "close": 24.13, "volume": 62390.0}, {"date": "2017-09-19", "close": 24.15, "volume": 37908.0}, {"date": "2017-09-20", "close": 24.41, "volume": 47203.0}, {"date": "2017-09-21", "close": 24.35, "volume": 82005.0}, {"date": "2017-09-22", "close": 23.73, "volume": 52631.0}, {"date": "2017-09-25", "close": 23.86, "volume": 38108.0}, {"date": "2017-09-26", "close": 24.03, "volume": 75080.0}, {"date": "2017-09-27", "close": 24.37, "volume": 68051.0}, {"date": "2017-09-28", "close": 24.52, "volume": 83541.0}, {"date": "2017-09-29", "close": 24.36, "volume": 51339.0}, {"date": "2017-10-02", "close": 24.65, "volume": 53654.0}, {"date": "2017-10-03", "close": 24.45, "volume": 47018.0}, {"date": "2017-10-04", "close": 24.5, "volume": 30251.0}, {"date": "2017-10-05", "close": 24.98, "volume": 69543.0}, {"date": "2017-10-06", "close": 24.67, "volume": 27055.0}, {"date": "2017-10-09", "close": 24.84, "volume": 25662.0}, {"date": "2017-10-10", "close": 25.06, "volume": 36098.0}, {"date": "2017-10-11", "close": 25.21, "volume": 26588.0}, {"date": "2017-10-12", "close": 25.22, "volume": 26728.0}, {"date": "2017-10-13", "close": 25.25, "volume": 21356.0}, {"date": "2017-10-16", "close": 25.13, "volume": 21967.0}, {"date": "2017-10-17", "close": 25.21, "volume": 18793.0}, {"date": "2017-10-18", "close": 24.99, "volume": 26259.0}, {"date": "2017-10-19", "close": 25.06, "volume": 14569.0}, {"date": "2017-10-20", "close": 24.81, "volume": 18343.0}, {"date": "2017-10-23", "close": 24.92, "volume": 45910.0}, {"date": "2017-10-24", "close": 24.78, "volume": 34426.0}, {"date": "2017-10-25", "close": 24.47, "volume": 46993.0}, {"date": "2017-10-26", "close": 24.15, "volume": 27567.0}, {"date": "2017-10-27", "close": 24.55, "volume": 28615.0}, {"date": "2017-10-30", "close": 23.65, "volume": 41173.0}, {"date": "2017-10-31", "close": 24.23, "volume": 43314.0}, {"date": "2017-11-01", "close": 24.3, "volume": 21435.0}, {"date": "2017-11-02", "close": 24.75, "volume": 38841.0}, {"date": "2017-11-03", "close": 24.46, "volume": 27468.0}, {"date": "2017-11-06", "close": 24.59, "volume": 28652.0}, {"date": "2017-11-07", "close": 24.16, "volume": 23165.0}, {"date": "2017-11-08", "close": 24.6, "volume": 26931.0}, {"date": "2017-11-09", "close": 24.79, "volume": 29356.0}, {"date": "2017-11-10", "close": 25.12, "volume": 45755.0}, {"date": "2017-11-13", "close": 25.41, "volume": 39171.0}, {"date": "2017-11-14", "close": 25.61, "volume": 49206.0}, {"date": "2017-11-15", "close": 25.68, "volume": 34113.0}, {"date": "2017-11-16", "close": 25.7, "volume": 48280.0}, {"date": "2017-11-17", "close": 26.01, "volume": 47520.0}, {"date": "2017-11-20", "close": 26.21, "volume": 43754.0}, {"date": "2017-11-21", "close": 26.68, "volume": 53707.0}, {"date": "2017-11-22", "close": 26.65, "volume": 26075.0}, {"date": "2017-11-24", "close": 26.7, "volume": 7759.0}, {"date": "2017-11-27", "close": 26.67, "volume": 47143.0}, {"date": "2017-11-28", "close": 27.08, "volume": 39491.0}, {"date": "2017-11-29", "close": 27.0, "volume": 42823.0}, {"date": "2017-11-30", "close": 26.72, "volume": 63078.0}, {"date": "2017-12-01", "close": 26.82, "volume": 32949.0}, {"date": "2017-12-04", "close": 26.96, "volume": 32240.0}, {"date": "2017-12-05", "close": 26.47, "volume": 34204.0}, {"date": "2017-12-06", "close": 26.55, "volume": 32654.0}, {"date": "2017-12-07", "close": 26.48, "volume": 31328.0}, {"date": "2017-12-08", "close": 26.2, "volume": 71816.0}, {"date": "2017-12-11", "close": 26.37, "volume": 34291.0}, {"date": "2017-12-12", "close": 26.24, "volume": 42861.0}, {"date": "2017-12-13", "close": 26.64, "volume": 20725.0}, {"date": "2017-12-14", "close": 26.5, "volume": 63794.0}, {"date": "2017-12-15", "close": 26.95, "volume": 113647.0}, {"date": "2017-12-18", "close": 27.29, "volume": 44020.0}, {"date": "2017-12-19", "close": 27.25, "volume": 72327.0}, {"date": "2017-12-20", "close": 26.53, "volume": 65365.0}, {"date": "2017-12-21", "close": 26.37, "volume": 36745.0}, {"date": "2017-12-22", "close": 26.03, "volume": 34885.0}, {"date": "2017-12-26", "close": 26.03, "volume": 53504.0}, {"date": "2017-12-27", "close": 26.16, "volume": 32190.0}, {"date": "2017-12-28", "close": 26.37, "volume": 42726.0}, {"date": "2017-12-29", "close": 25.92, "volume": 63577.0}, {"date": "2018-01-02", "close": 26.17, "volume": 74625.0}, {"date": "2018-01-03", "close": 25.96, "volume": 56703.0}, {"date": "2018-01-04", "close": 25.71, "volume": 48688.0}, {"date": "2018-01-05", "close": 25.85, "volume": 34416.0}, {"date": "2018-01-08", "close": 26.17, "volume": 37117.0}, {"date": "2018-01-09", "close": 25.45, "volume": 51290.0}, {"date": "2018-01-10", "close": 25.05, "volume": 30344.0}, {"date": "2018-01-11", "close": 25.49, "volume": 35231.0}, {"date": "2018-01-12", "close": 25.4, "volume": 23200.0}, {"date": "2018-01-16", "close": 25.44, "volume": 31460.0}, {"date": "2018-01-17", "close": 25.87, "volume": 23769.0}, {"date": "2018-01-18", "close": 25.31, "volume": 40684.0}, {"date": "2018-01-19", "close": 25.66, "volume": 24490.0}, {"date": "2018-01-22", "close": 25.67, "volume": 32163.0}, {"date": "2018-01-23", "close": 25.73, "volume": 18937.0}, {"date": "2018-01-24", "close": 25.19, "volume": 39825.0}, {"date": "2018-01-25", "close": 25.31, "volume": 37547.0}, {"date": "2018-01-26", "close": 24.87, "volume": 20650.0}, {"date": "2018-01-29", "close": 24.33, "volume": 41610.0}, {"date": "2018-01-30", "close": 24.62, "volume": 34243.0}, {"date": "2018-01-31", "close": 24.44, "volume": 32034.0}, {"date": "2018-02-01", "close": 24.23, "volume": 60105.0}, {"date": "2018-02-02", "close": 23.87, "volume": 38299.0}, {"date": "2018-02-05", "close": 21.77, "volume": 204603.0}, {"date": "2018-02-06", "close": 22.29, "volume": 103006.0}, {"date": "2018-02-07", "close": 22.4, "volume": 84475.0}, {"date": "2018-02-08", "close": 22.6, "volume": 66165.0}, {"date": "2018-02-09", "close": 23.21, "volume": 61373.0}, {"date": "2018-02-12", "close": 22.49, "volume": 121452.0}, {"date": "2018-02-13", "close": 22.61, "volume": 47058.0}, {"date": "2018-02-14", "close": 22.35, "volume": 49904.0}, {"date": "2018-02-15", "close": 22.89, "volume": 39261.0}, {"date": "2018-02-16", "close": 23.24, "volume": 45142.0}, {"date": "2018-02-20", "close": 22.29, "volume": 58981.0}, {"date": "2018-02-21", "close": 22.33, "volume": 63249.0}, {"date": "2018-02-22", "close": 22.75, "volume": 43456.0}, {"date": "2018-02-23", "close": 22.94, "volume": 47847.0}, {"date": "2018-02-26", "close": 22.85, "volume": 47002.0}, {"date": "2018-02-27", "close": 22.13, "volume": 77097.0}, {"date": "2018-02-28", "close": 21.76, "volume": 79841.0}, {"date": "2018-03-01", "close": 22.45, "volume": 64710.0}, {"date": "2018-03-02", "close": 22.35, "volume": 41896.0}, {"date": "2018-03-05", "close": 22.46, "volume": 47228.0}, {"date": "2018-03-06", "close": 22.57, "volume": 60056.0}, {"date": "2018-03-07", "close": 23.54, "volume": 74141.0}, {"date": "2018-03-08", "close": 23.02, "volume": 35944.0}, {"date": "2018-03-09", "close": 23.64, "volume": 58332.0}, {"date": "2018-03-12", "close": 23.41, "volume": 39460.0}, {"date": "2018-03-13", "close": 23.42, "volume": 40654.0}, {"date": "2018-03-14", "close": 23.57, "volume": 40377.0}, {"date": "2018-03-15", "close": 23.68, "volume": 43923.0}, {"date": "2018-03-16", "close": 23.77, "volume": 89185.0}, {"date": "2018-03-19", "close": 23.99, "volume": 49937.0}, {"date": "2018-03-20", "close": 24.0, "volume": 42063.0}, {"date": "2018-03-21", "close": 23.91, "volume": 136528.0}, {"date": "2018-03-22", "close": 23.94, "volume": 53515.0}, {"date": "2018-03-23", "close": 23.58, "volume": 70844.0}, {"date": "2018-03-26", "close": 23.13, "volume": 79652.0}, {"date": "2018-03-27", "close": 23.53, "volume": 71852.0}, {"date": "2018-03-28", "close": 23.85, "volume": 76090.0}, {"date": "2018-03-29", "close": 22.1, "volume": 257739.0}, {"date": "2018-04-02", "close": 23.01, "volume": 129017.0}, {"date": "2018-04-03", "close": 23.22, "volume": 73054.0}, {"date": "2018-04-04", "close": 23.7, "volume": 88240.0}, {"date": "2018-04-05", "close": 23.58, "volume": 59337.0}, {"date": "2018-04-06", "close": 23.62, "volume": 43974.0}, {"date": "2018-04-09", "close": 23.64, "volume": 61309.0}, {"date": "2018-04-10", "close": 23.58, "volume": 39583.0}, {"date": "2018-04-11", "close": 23.52, "volume": 34317.0}, {"date": "2018-04-12", "close": 23.2, "volume": 49454.0}, {"date": "2018-04-13", "close": 23.17, "volume": 42320.0}, {"date": "2018-04-16", "close": 23.47, "volume": 30624.0}, {"date": "2018-04-17", "close": 23.86, "volume": 35688.0}, {"date": "2018-04-18", "close": 23.62, "volume": 29559.0}, {"date": "2018-04-19", "close": 23.24, "volume": 40371.0}, {"date": "2018-04-20", "close": 23.0, "volume": 60046.0}, {"date": "2018-04-23", "close": 23.09, "volume": 31738.0}, {"date": "2018-04-24", "close": 23.28, "volume": 32540.0}, {"date": "2018-04-25", "close": 23.63, "volume": 39845.0}, {"date": "2018-04-26", "close": 23.87, "volume": 56608.0}, {"date": "2018-04-27", "close": 24.09, "volume": 26660.0}, {"date": "2018-04-30", "close": 23.76, "volume": 41559.0}, {"date": "2018-05-01", "close": 24.03, "volume": 36812.0}, {"date": "2018-05-02", "close": 24.27, "volume": 55302.0}, {"date": "2018-05-03", "close": 24.24, "volume": 26317.0}, {"date": "2018-05-04", "close": 24.11, "volume": 33807.0}, {"date": "2018-05-07", "close": 25.19, "volume": 47438.0}, {"date": "2018-05-08", "close": 24.62, "volume": 47588.0}, {"date": "2018-05-09", "close": 24.5, "volume": 39621.0}, {"date": "2018-05-10", "close": 24.86, "volume": 57524.0}, {"date": "2018-05-11", "close": 24.79, "volume": 37759.0}, {"date": "2018-05-14", "close": 24.54, "volume": 40050.0}, {"date": "2018-05-15", "close": 24.34, "volume": 46195.0}, {"date": "2018-05-16", "close": 24.63, "volume": 34005.0}, {"date": "2018-05-17", "close": 24.8, "volume": 42695.0}, {"date": "2018-05-18", "close": 24.59, "volume": 54256.0}, {"date": "2018-05-21", "close": 25.08, "volume": 23225.0}, {"date": "2018-05-22", "close": 24.86, "volume": 55377.0}, {"date": "2018-05-23", "close": 25.53, "volume": 54090.0}, {"date": "2018-05-24", "close": 25.27, "volume": 25160.0}, {"date": "2018-05-25", "close": 25.32, "volume": 22301.0}, {"date": "2018-05-29", "close": 25.74, "volume": 24667.0}, {"date": "2018-05-30", "close": 25.71, "volume": 45157.0}, {"date": "2018-05-31", "close": 25.52, "volume": 49739.0}, {"date": "2018-06-01", "close": 25.52, "volume": 48268.0}, {"date": "2018-06-04", "close": 25.53, "volume": 65499.0}, {"date": "2018-06-05", "close": 25.46, "volume": 35181.0}, {"date": "2018-06-06", "close": 25.59, "volume": 48439.0}, {"date": "2018-06-07", "close": 25.7, "volume": 89204.0}, {"date": "2018-06-08", "close": 25.83, "volume": 58738.0}, {"date": "2018-06-11", "close": 25.92, "volume": 21005.0}, {"date": "2018-06-12", "close": 25.77, "volume": 38849.0}, {"date": "2018-06-13", "close": 25.49, "volume": 56518.0}, {"date": "2018-06-14", "close": 25.76, "volume": 35923.0}, {"date": "2018-06-15", "close": 25.72, "volume": 59226.0}, {"date": "2018-06-18", "close": 26.1, "volume": 68707.0}, {"date": "2018-06-19", "close": 26.13, "volume": 50849.0}, {"date": "2018-06-20", "close": 26.58, "volume": 50210.0}, {"date": "2018-06-21", "close": 26.69, "volume": 64577.0}, {"date": "2018-06-22", "close": 26.56, "volume": 152421.0}, {"date": "2018-06-25", "close": 26.44, "volume": 67453.0}, {"date": "2018-06-26", "close": 26.77, "volume": 52855.0}, {"date": "2018-06-27", "close": 26.47, "volume": 65156.0}, {"date": "2018-06-28", "close": 26.41, "volume": 52436.0}, {"date": "2018-06-29", "close": 26.41, "volume": 85352.0}, {"date": "2018-07-02", "close": 26.41, "volume": 47385.0}, {"date": "2018-07-03", "close": 26.7, "volume": 36428.0}, {"date": "2018-07-05", "close": 27.04, "volume": 45825.0}, {"date": "2018-07-06", "close": 27.17, "volume": 29338.0}, {"date": "2018-07-09", "close": 27.33, "volume": 47542.0}, {"date": "2018-07-10", "close": 27.26, "volume": 66204.0}, {"date": "2018-07-11", "close": 27.55, "volume": 49799.0}, {"date": "2018-07-12", "close": 27.43, "volume": 33092.0}, {"date": "2018-07-13", "close": 27.66, "volume": 55661.0}, {"date": "2018-07-16", "close": 27.5, "volume": 29374.0}, {"date": "2018-07-17", "close": 27.19, "volume": 47905.0}, {"date": "2018-07-18", "close": 27.29, "volume": 38712.0}, {"date": "2018-07-19", "close": 27.83, "volume": 49297.0}, {"date": "2018-07-20", "close": 27.12, "volume": 65263.0}, {"date": "2018-07-23", "close": 26.94, "volume": 47580.0}, {"date": "2018-07-24", "close": 26.79, "volume": 47807.0}, {"date": "2018-07-25", "close": 26.84, "volume": 32889.0}, {"date": "2018-07-26", "close": 26.91, "volume": 27738.0}, {"date": "2018-07-27", "close": 26.14, "volume": 39829.0}, {"date": "2018-07-30", "close": 26.41, "volume": 36008.0}, {"date": "2018-07-31", "close": 26.96, "volume": 69848.0}, {"date": "2018-08-01", "close": 27.0, "volume": 35003.0}, {"date": "2018-08-02", "close": 27.11, "volume": 22992.0}, {"date": "2018-08-03", "close": 27.1, "volume": 31131.0}, {"date": "2018-08-06", "close": 27.84, "volume": 41340.0}, {"date": "2018-08-07", "close": 28.13, "volume": 62851.0}, {"date": "2018-08-08", "close": 28.32, "volume": 31468.0}, {"date": "2018-08-09", "close": 28.7, "volume": 32241.0}, {"date": "2018-08-10", "close": 28.31, "volume": 36573.0}, {"date": "2018-08-13", "close": 28.26, "volume": 36160.0}, {"date": "2018-08-14", "close": 28.65, "volume": 36182.0}, {"date": "2018-08-15", "close": 28.68, "volume": 35009.0}, {"date": "2018-08-16", "close": 29.26, "volume": 37085.0}, {"date": "2018-08-17", "close": 29.04, "volume": 59903.0}, {"date": "2018-08-20", "close": 28.92, "volume": 33154.0}, {"date": "2018-08-21", "close": 28.85, "volume": 42209.0}, {"date": "2018-08-22", "close": 28.74, "volume": 54004.0}, {"date": "2018-08-23", "close": 28.86, "volume": 21353.0}, {"date": "2018-08-24", "close": 28.85, "volume": 42706.0}, {"date": "2018-08-27", "close": 28.74, "volume": 26229.0}, {"date": "2018-08-28", "close": 29.0, "volume": 39385.0}, {"date": "2018-08-29", "close": 28.96, "volume": 25740.0}, {"date": "2018-08-30", "close": 28.74, "volume": 45536.0}, {"date": "2018-08-31", "close": 28.79, "volume": 43415.0}, {"date": "2018-09-04", "close": 28.16, "volume": 30764.0}, {"date": "2018-09-05", "close": 28.32, "volume": 32461.0}, {"date": "2018-09-06", "close": 28.4, "volume": 24558.0}, {"date": "2018-09-07", "close": 28.23, "volume": 18699.0}, {"date": "2018-09-10", "close": 28.01, "volume": 31945.0}, {"date": "2018-09-11", "close": 27.99, "volume": 35581.0}, {"date": "2018-09-12", "close": 28.18, "volume": 35693.0}, {"date": "2018-09-13", "close": 28.31, "volume": 23699.0}, {"date": "2018-09-14", "close": 28.32, "volume": 28001.0}, {"date": "2018-09-17", "close": 28.6, "volume": 38307.0}, {"date": "2018-09-18", "close": 28.12, "volume": 45450.0}, {"date": "2018-09-19", "close": 27.29, "volume": 40047.0}, {"date": "2018-09-20", "close": 27.66, "volume": 36587.0}, {"date": "2018-09-21", "close": 28.96, "volume": 185635.0}, {"date": "2018-09-24", "close": 27.81, "volume": 55545.0}, {"date": "2018-09-25", "close": 27.94, "volume": 44790.0}, {"date": "2018-09-26", "close": 27.33, "volume": 39785.0}, {"date": "2018-09-27", "close": 26.78, "volume": 46619.0}, {"date": "2018-09-28", "close": 27.78, "volume": 59284.0}, {"date": "2018-10-01", "close": 26.98, "volume": 52359.0}, {"date": "2018-10-02", "close": 26.92, "volume": 31274.0}, {"date": "2018-10-03", "close": 26.58, "volume": 48133.0}, {"date": "2018-10-04", "close": 26.64, "volume": 30148.0}, {"date": "2018-10-05", "close": 26.27, "volume": 43204.0}, {"date": "2018-10-08", "close": 26.67, "volume": 23511.0}, {"date": "2018-10-09", "close": 26.75, "volume": 48269.0}, {"date": "2018-10-10", "close": 26.42, "volume": 42717.0}, {"date": "2018-10-11", "close": 25.33, "volume": 62794.0}, {"date": "2018-10-12", "close": 24.91, "volume": 59042.0}, {"date": "2018-10-15", "close": 25.08, "volume": 24361.0}, {"date": "2018-10-16", "close": 26.08, "volume": 30014.0}, {"date": "2018-10-17", "close": 25.65, "volume": 26070.0}, {"date": "2018-10-18", "close": 25.62, "volume": 26999.0}, {"date": "2018-10-19", "close": 25.46, "volume": 25319.0}, {"date": "2018-10-22", "close": 24.92, "volume": 28726.0}, {"date": "2018-10-23", "close": 25.31, "volume": 27824.0}, {"date": "2018-10-24", "close": 25.34, "volume": 54322.0}, {"date": "2018-10-25", "close": 25.66, "volume": 22236.0}, {"date": "2018-10-26", "close": 25.4, "volume": 29572.0}, {"date": "2018-10-29", "close": 25.74, "volume": 24197.0}, {"date": "2018-10-30", "close": 26.04, "volume": 30143.0}, {"date": "2018-10-31", "close": 25.93, "volume": 43829.0}, {"date": "2018-11-01", "close": 25.89, "volume": 31193.0}, {"date": "2018-11-02", "close": 25.46, "volume": 24662.0}, {"date": "2018-11-05", "close": 25.95, "volume": 39031.0}, {"date": "2018-11-06", "close": 26.03, "volume": 16279.0}, {"date": "2018-11-07", "close": 26.15, "volume": 21766.0}, {"date": "2018-11-08", "close": 26.35, "volume": 17173.0}, {"date": "2018-11-09", "close": 26.01, "volume": 30763.0}, {"date": "2018-11-12", "close": 26.5, "volume": 37821.0}, {"date": "2018-11-13", "close": 26.84, "volume": 21349.0}, {"date": "2018-11-14", "close": 26.63, "volume": 19357.0}, {"date": "2018-11-15", "close": 26.34, "volume": 24394.0}, {"date": "2018-11-16", "close": 26.27, "volume": 37267.0}, {"date": "2018-11-19", "close": 26.21, "volume": 32432.0}, {"date": "2018-11-20", "close": 25.8, "volume": 29366.0}, {"date": "2018-11-21", "close": 25.76, "volume": 17656.0}, {"date": "2018-11-23", "close": 25.83, "volume": 7309.0}, {"date": "2018-11-26", "close": 25.46, "volume": 50558.0}, {"date": "2018-11-27", "close": 25.33, "volume": 21923.0}, {"date": "2018-11-28", "close": 26.05, "volume": 29093.0}, {"date": "2018-11-29", "close": 26.38, "volume": 35696.0}, {"date": "2018-11-30", "close": 26.42, "volume": 56029.0}, {"date": "2018-12-03", "close": 26.28, "volume": 30103.0}, {"date": "2018-12-04", "close": 25.88, "volume": 47255.0}, {"date": "2018-12-06", "close": 26.75, "volume": 37025.0}, {"date": "2018-12-07", "close": 26.39, "volume": 61386.0}, {"date": "2018-12-10", "close": 26.19, "volume": 21471.0}, {"date": "2018-12-11", "close": 26.29, "volume": 29175.0}, {"date": "2018-12-12", "close": 26.2, "volume": 35216.0}, {"date": "2018-12-13", "close": 26.16, "volume": 34201.0}, {"date": "2018-12-14", "close": 26.44, "volume": 36678.0}, {"date": "2018-12-17", "close": 25.57, "volume": 50499.0}, {"date": "2018-12-18", "close": 26.03, "volume": 41794.0}, {"date": "2018-12-19", "close": 26.03, "volume": 70208.0}, {"date": "2018-12-20", "close": 25.38, "volume": 53850.0}, {"date": "2018-12-21", "close": 25.27, "volume": 109377.0}, {"date": "2018-12-24", "close": 24.27, "volume": 36928.0}, {"date": "2018-12-26", "close": 25.09, "volume": 52248.0}, {"date": "2018-12-27", "close": 23.93, "volume": 55130.0}, {"date": "2018-12-28", "close": 24.34, "volume": 69700.0}, {"date": "2018-12-31", "close": 24.22, "volume": 61876.0}, {"date": "2019-01-02", "close": 23.4, "volume": 52171.0}, {"date": "2019-01-03", "close": 23.75, "volume": 69261.0}, {"date": "2019-01-04", "close": 24.49, "volume": 50289.0}, {"date": "2019-01-07", "close": 25.12, "volume": 54717.0}, {"date": "2019-01-08", "close": 26.03, "volume": 34700.0}, {"date": "2019-01-09", "close": 25.68, "volume": 32232.0}, {"date": "2019-01-10", "close": 25.7, "volume": 44057.0}, {"date": "2019-01-11", "close": 25.79, "volume": 45837.0}, {"date": "2019-01-14", "close": 25.61, "volume": 44260.0}, {"date": "2019-01-15", "close": 25.97, "volume": 38897.0}, {"date": "2019-01-16", "close": 26.12, "volume": 35185.0}, {"date": "2019-01-17", "close": 26.31, "volume": 38111.0}, {"date": "2019-01-18", "close": 26.25, "volume": 53180.0}, {"date": "2019-01-22", "close": 26.62, "volume": 48454.0}, {"date": "2019-01-23", "close": 27.15, "volume": 41002.0}, {"date": "2019-01-24", "close": 27.03, "volume": 33391.0}, {"date": "2019-01-25", "close": 27.38, "volume": 27587.0}, {"date": "2019-01-28", "close": 26.8, "volume": 53663.0}, {"date": "2019-01-29", "close": 27.06, "volume": 21311.0}, {"date": "2019-01-30", "close": 27.47, "volume": 32953.0}, {"date": "2019-01-31", "close": 27.2, "volume": 33595.0}, {"date": "2019-02-01", "close": 27.11, "volume": 34698.0}, {"date": "2019-02-04", "close": 27.56, "volume": 21363.0}, {"date": "2019-02-05", "close": 27.85, "volume": 37934.0}, {"date": "2019-02-06", "close": 27.83, "volume": 23821.0}, {"date": "2019-02-07", "close": 27.78, "volume": 29173.0}, {"date": "2019-02-08", "close": 27.79, "volume": 19127.0}, {"date": "2019-02-11", "close": 28.09, "volume": 21524.0}, {"date": "2019-02-12", "close": 28.11, "volume": 32969.0}, {"date": "2019-02-13", "close": 28.06, "volume": 25716.0}, {"date": "2019-02-14", "close": 27.76, "volume": 19626.0}, {"date": "2019-02-15", "close": 27.76, "volume": 31331.0}, {"date": "2019-02-19", "close": 28.48, "volume": 41885.0}, {"date": "2019-02-20", "close": 28.42, "volume": 39900.0}, {"date": "2019-02-21", "close": 28.96, "volume": 38913.0}, {"date": "2019-02-22", "close": 29.04, "volume": 57976.0}, {"date": "2019-02-25", "close": 29.2, "volume": 60427.0}, {"date": "2019-02-26", "close": 29.25, "volume": 39319.0}, {"date": "2019-02-27", "close": 28.74, "volume": 34199.0}, {"date": "2019-02-28", "close": 28.82, "volume": 23778.0}, {"date": "2019-03-01", "close": 28.74, "volume": 47112.0}, {"date": "2019-03-04", "close": 28.68, "volume": 30486.0}, {"date": "2019-03-05", "close": 28.54, "volume": 21013.0}, {"date": "2019-03-06", "close": 28.05, "volume": 31792.0}, {"date": "2019-03-07", "close": 27.82, "volume": 37967.0}, {"date": "2019-03-08", "close": 28.13, "volume": 23993.0}, {"date": "2019-03-11", "close": 29.03, "volume": 64952.0}, {"date": "2019-03-12", "close": 28.93, "volume": 33680.0}, {"date": "2019-03-13", "close": 29.04, "volume": 36095.0}, {"date": "2019-03-14", "close": 29.23, "volume": 35576.0}, {"date": "2019-03-15", "close": 29.2, "volume": 103503.0}, {"date": "2019-03-18", "close": 29.27, "volume": 37037.0}, {"date": "2019-03-19", "close": 29.62, "volume": 61326.0}, {"date": "2019-03-20", "close": 29.56, "volume": 59840.0}, {"date": "2019-03-21", "close": 29.67, "volume": 77493.0}, {"date": "2019-03-22", "close": 29.61, "volume": 147547.0}, {"date": "2019-03-25", "close": 28.67, "volume": 94467.0}, {"date": "2019-03-26", "close": 28.68, "volume": 68876.0}, {"date": "2019-03-27", "close": 28.89, "volume": 49374.0}, {"date": "2019-03-28", "close": 28.97, "volume": 49900.0}, {"date": "2019-03-29", "close": 29.0, "volume": 100032.0}, {"date": "2019-04-01", "close": 28.69, "volume": 61182.0}, {"date": "2019-04-02", "close": 28.34, "volume": 49099.0}, {"date": "2019-04-03", "close": 28.06, "volume": 58815.0}, {"date": "2019-04-04", "close": 27.92, "volume": 61487.0}, {"date": "2019-04-05", "close": 28.14, "volume": 39753.0}, {"date": "2019-04-08", "close": 28.04, "volume": 54859.0}, {"date": "2019-04-09", "close": 27.55, "volume": 47438.0}, {"date": "2019-04-10", "close": 28.0, "volume": 38953.0}, {"date": "2019-04-11", "close": 27.75, "volume": 31184.0}, {"date": "2019-04-12", "close": 27.39, "volume": 37992.0}, {"date": "2019-04-15", "close": 27.23, "volume": 64338.0}, {"date": "2019-04-16", "close": 27.07, "volume": 52057.0}, {"date": "2019-04-17", "close": 26.71, "volume": 40026.0}, {"date": "2019-04-18", "close": 26.83, "volume": 37502.0}, {"date": "2019-04-22", "close": 26.39, "volume": 37864.0}, {"date": "2019-04-23", "close": 26.85, "volume": 36583.0}, {"date": "2019-04-24", "close": 27.05, "volume": 16663.0}, {"date": "2019-04-25", "close": 26.9, "volume": 39782.0}, {"date": "2019-04-26", "close": 27.35, "volume": 40124.0}, {"date": "2019-04-29", "close": 27.92, "volume": 46907.0}, {"date": "2019-04-30", "close": 28.3, "volume": 46988.0}, {"date": "2019-05-01", "close": 28.1, "volume": 23627.0}, {"date": "2019-05-02", "close": 28.26, "volume": 48939.0}, {"date": "2019-05-03", "close": 28.97, "volume": 48141.0}, {"date": "2019-05-06", "close": 28.61, "volume": 27545.0}, {"date": "2019-05-07", "close": 28.39, "volume": 39751.0}, {"date": "2019-05-08", "close": 28.53, "volume": 44579.0}, {"date": "2019-05-09", "close": 28.86, "volume": 19957.0}, {"date": "2019-05-10", "close": 29.28, "volume": 65575.0}, {"date": "2019-05-13", "close": 29.14, "volume": 42795.0}, {"date": "2019-05-14", "close": 29.5, "volume": 74325.0}, {"date": "2019-05-15", "close": 29.34, "volume": 29100.0}, {"date": "2019-05-16", "close": 29.39, "volume": 32452.0}, {"date": "2019-05-17", "close": 29.45, "volume": 37978.0}, {"date": "2019-05-20", "close": 29.29, "volume": 29207.0}, {"date": "2019-05-21", "close": 29.42, "volume": 33630.0}, {"date": "2019-05-22", "close": 29.69, "volume": 35292.0}, {"date": "2019-05-23", "close": 29.54, "volume": 41391.0}, {"date": "2019-05-24", "close": 29.32, "volume": 29063.0}, {"date": "2019-05-28", "close": 29.06, "volume": 42577.0}, {"date": "2019-05-29", "close": 28.71, "volume": 31590.0}, {"date": "2019-05-30", "close": 28.65, "volume": 28782.0}, {"date": "2019-05-31", "close": 28.54, "volume": 25755.0}, {"date": "2019-06-03", "close": 28.68, "volume": 37790.0}, {"date": "2019-06-04", "close": 28.83, "volume": 27758.0}, {"date": "2019-06-05", "close": 29.52, "volume": 53090.0}, {"date": "2019-06-06", "close": 29.69, "volume": 52515.0}, {"date": "2019-06-07", "close": 30.07, "volume": 60853.0}, {"date": "2019-06-10", "close": 30.49, "volume": 50805.0}, {"date": "2019-06-11", "close": 30.41, "volume": 53563.0}, {"date": "2019-06-12", "close": 30.67, "volume": 57441.0}, {"date": "2019-06-13", "close": 31.13, "volume": 61463.0}, {"date": "2019-06-14", "close": 31.0, "volume": 61229.0}, {"date": "2019-06-17", "close": 30.97, "volume": 46257.0}, {"date": "2019-06-18", "close": 31.2, "volume": 37238.0}, {"date": "2019-06-19", "close": 31.29, "volume": 54896.0}, {"date": "2019-06-20", "close": 31.38, "volume": 42612.0}, {"date": "2019-06-21", "close": 31.1, "volume": 72861.0}, {"date": "2019-06-24", "close": 30.13, "volume": 54307.0}, {"date": "2019-06-25", "close": 29.36, "volume": 44762.0}, {"date": "2019-06-26", "close": 28.53, "volume": 65327.0}, {"date": "2019-06-27", "close": 29.05, "volume": 39452.0}, {"date": "2019-06-28", "close": 28.96, "volume": 138541.0}, {"date": "2019-07-01", "close": 28.96, "volume": 63893.0}, {"date": "2019-07-02", "close": 29.11, "volume": 48041.0}, {"date": "2019-07-03", "close": 29.2, "volume": 35714.0}, {"date": "2019-07-05", "close": 29.28, "volume": 46588.0}, {"date": "2019-07-08", "close": 29.15, "volume": 41489.0}, {"date": "2019-07-09", "close": 29.15, "volume": 37666.0}, {"date": "2019-07-10", "close": 29.0, "volume": 67749.0}, {"date": "2019-07-11", "close": 28.12, "volume": 72531.0}, {"date": "2019-07-12", "close": 27.86, "volume": 64119.0}, {"date": "2019-07-15", "close": 28.03, "volume": 38778.0}, {"date": "2019-07-16", "close": 28.13, "volume": 41730.0}, {"date": "2019-07-17", "close": 28.19, "volume": 49375.0}, {"date": "2019-07-18", "close": 28.22, "volume": 35895.0}, {"date": "2019-07-19", "close": 28.05, "volume": 40753.0}, {"date": "2019-07-22", "close": 28.02, "volume": 55620.0}, {"date": "2019-07-23", "close": 28.26, "volume": 29043.0}, {"date": "2019-07-24", "close": 28.44, "volume": 26506.0}, {"date": "2019-07-25", "close": 28.29, "volume": 41888.0}, {"date": "2019-07-26", "close": 28.47, "volume": 35492.0}, {"date": "2019-07-29", "close": 28.61, "volume": 40742.0}, {"date": "2019-07-30", "close": 28.79, "volume": 49912.0}, {"date": "2019-07-31", "close": 28.66, "volume": 46903.0}, {"date": "2019-08-01", "close": 28.74, "volume": 40032.0}, {"date": "2019-08-02", "close": 28.77, "volume": 27853.0}, {"date": "2019-08-05", "close": 28.03, "volume": 43471.0}, {"date": "2019-08-06", "close": 28.15, "volume": 29351.0}, {"date": "2019-08-07", "close": 28.24, "volume": 46213.0}, {"date": "2019-08-08", "close": 28.42, "volume": 54294.0}, {"date": "2019-08-09", "close": 28.36, "volume": 35630.0}, {"date": "2019-08-12", "close": 28.3, "volume": 38457.0}, {"date": "2019-08-13", "close": 28.06, "volume": 61876.0}, {"date": "2019-08-14", "close": 27.91, "volume": 30097.0}, {"date": "2019-08-15", "close": 27.82, "volume": 23269.0}, {"date": "2019-08-16", "close": 27.66, "volume": 55798.0}, {"date": "2019-08-19", "close": 28.05, "volume": 56360.0}, {"date": "2019-08-20", "close": 27.75, "volume": 26564.0}, {"date": "2019-08-21", "close": 27.79, "volume": 33339.0}, {"date": "2019-08-22", "close": 27.94, "volume": 45854.0}, {"date": "2019-08-23", "close": 26.98, "volume": 42905.0}, {"date": "2019-08-26", "close": 27.5, "volume": 26389.0}, {"date": "2019-08-27", "close": 26.72, "volume": 46980.0}, {"date": "2019-08-28", "close": 26.72, "volume": 31296.0}, {"date": "2019-08-29", "close": 26.81, "volume": 16538.0}, {"date": "2019-08-30", "close": 26.78, "volume": 31171.0}, {"date": "2019-09-03", "close": 27.08, "volume": 31677.0}, {"date": "2019-09-04", "close": 26.98, "volume": 39390.0}, {"date": "2019-09-05", "close": 26.95, "volume": 76490.0}, {"date": "2019-09-06", "close": 26.7, "volume": 22449.0}, {"date": "2019-09-09", "close": 26.99, "volume": 30418.0}, {"date": "2019-09-10", "close": 27.24, "volume": 32636.0}, {"date": "2019-09-11", "close": 27.97, "volume": 46676.0}, {"date": "2019-09-12", "close": 27.98, "volume": 37610.0}, {"date": "2019-09-13", "close": 27.86, "volume": 53251.0}, {"date": "2019-09-16", "close": 28.29, "volume": 33796.0}, {"date": "2019-09-17", "close": 28.57, "volume": 23811.0}, {"date": "2019-09-18", "close": 28.62, "volume": 32502.0}, {"date": "2019-09-19", "close": 28.52, "volume": 30254.0}, {"date": "2019-09-20", "close": 28.57, "volume": 92927.0}, {"date": "2019-09-23", "close": 28.58, "volume": 35833.0}, {"date": "2019-09-24", "close": 27.84, "volume": 31661.0}, {"date": "2019-09-25", "close": 27.87, "volume": 23254.0}, {"date": "2019-09-26", "close": 27.71, "volume": 35251.0}, {"date": "2019-09-27", "close": 27.66, "volume": 28544.0}, {"date": "2019-09-30", "close": 27.53, "volume": 47147.0}, {"date": "2019-10-01", "close": 27.11, "volume": 32320.0}, {"date": "2019-10-02", "close": 27.05, "volume": 31324.0}, {"date": "2019-10-03", "close": 26.97, "volume": 39280.0}, {"date": "2019-10-04", "close": 26.59, "volume": 74185.0}, {"date": "2019-10-07", "close": 26.91, "volume": 62060.0}, {"date": "2019-10-08", "close": 27.07, "volume": 52749.0}, {"date": "2019-10-09", "close": 26.91, "volume": 35846.0}, {"date": "2019-10-10", "close": 26.96, "volume": 24123.0}, {"date": "2019-10-11", "close": 27.13, "volume": 43085.0}, {"date": "2019-10-14", "close": 27.18, "volume": 31900.0}, {"date": "2019-10-15", "close": 27.21, "volume": 40627.0}, {"date": "2019-10-16", "close": 27.41, "volume": 35668.0}, {"date": "2019-10-17", "close": 27.74, "volume": 34527.0}, {"date": "2019-10-18", "close": 27.81, "volume": 30196.0}, {"date": "2019-10-21", "close": 28.1, "volume": 27533.0}, {"date": "2019-10-22", "close": 28.11, "volume": 29627.0}, {"date": "2019-10-23", "close": 28.18, "volume": 27002.0}, {"date": "2019-10-24", "close": 27.94, "volume": 18740.0}, {"date": "2019-10-25", "close": 27.97, "volume": 40902.0}, {"date": "2019-10-28", "close": 28.01, "volume": 23086.0}, {"date": "2019-10-29", "close": 28.18, "volume": 20343.0}, {"date": "2019-10-30", "close": 28.54, "volume": 21647.0}, {"date": "2019-10-31", "close": 28.41, "volume": 22072.0}, {"date": "2019-11-01", "close": 28.64, "volume": 30261.0}, {"date": "2019-11-04", "close": 28.71, "volume": 20977.0}, {"date": "2019-11-05", "close": 28.24, "volume": 22172.0}, {"date": "2019-11-06", "close": 28.13, "volume": 20106.0}, {"date": "2019-11-07", "close": 27.7, "volume": 19361.0}, {"date": "2019-11-08", "close": 26.48, "volume": 74403.0}, {"date": "2019-11-11", "close": 27.59, "volume": 32614.0}, {"date": "2019-11-12", "close": 27.05, "volume": 29244.0}, {"date": "2019-11-13", "close": 27.08, "volume": 19561.0}, {"date": "2019-11-14", "close": 27.28, "volume": 61328.0}, {"date": "2019-11-15", "close": 27.22, "volume": 21244.0}, {"date": "2019-11-18", "close": 27.02, "volume": 48259.0}, {"date": "2019-11-19", "close": 27.12, "volume": 31016.0}, {"date": "2019-11-20", "close": 27.33, "volume": 45697.0}, {"date": "2019-11-21", "close": 27.07, "volume": 27284.0}, {"date": "2019-11-22", "close": 27.06, "volume": 29242.0}, {"date": "2019-11-25", "close": 27.16, "volume": 53577.0}, {"date": "2019-11-26", "close": 27.01, "volume": 38772.0}, {"date": "2019-11-27", "close": 27.27, "volume": 22649.0}, {"date": "2019-11-29", "close": 27.31, "volume": 11255.0}, {"date": "2019-12-02", "close": 27.06, "volume": 26729.0}, {"date": "2019-12-03", "close": 27.25, "volume": 23725.0}, {"date": "2019-12-04", "close": 27.07, "volume": 27926.0}, {"date": "2019-12-05", "close": 27.26, "volume": 23127.0}, {"date": "2019-12-06", "close": 27.48, "volume": 35160.0}, {"date": "2019-12-09", "close": 27.83, "volume": 32389.0}, {"date": "2019-12-10", "close": 28.04, "volume": 27474.0}, {"date": "2019-12-11", "close": 27.68, "volume": 31685.0}, {"date": "2019-12-12", "close": 27.69, "volume": 46546.0}, {"date": "2019-12-13", "close": 27.77, "volume": 84866.0}, {"date": "2019-12-16", "close": 28.04, "volume": 84294.0}, {"date": "2019-12-17", "close": 27.72, "volume": 46627.0}, {"date": "2019-12-18", "close": 28.03, "volume": 48481.0}, {"date": "2019-12-19", "close": 27.66, "volume": 41718.0}, {"date": "2019-12-20", "close": 27.38, "volume": 165252.0}, {"date": "2019-12-23", "close": 27.33, "volume": 38130.0}, {"date": "2019-12-24", "close": 27.33, "volume": 26928.0}, {"date": "2019-12-26", "close": 27.22, "volume": 36338.0}, {"date": "2019-12-27", "close": 27.47, "volume": 38589.0}, {"date": "2019-12-30", "close": 27.42, "volume": 28770.0}, {"date": "2019-12-31", "close": 27.19, "volume": 252733.0}, {"date": "2020-01-02", "close": 26.89, "volume": 48188.0}, {"date": "2020-01-03", "close": 26.96, "volume": 37741.0}, {"date": "2020-01-06", "close": 27.38, "volume": 42178.0}, {"date": "2020-01-07", "close": 27.29, "volume": 32214.0}, {"date": "2020-01-08", "close": 27.42, "volume": 50095.0}, {"date": "2020-01-09", "close": 27.44, "volume": 30163.0}, {"date": "2020-01-10", "close": 27.5, "volume": 107104.0}, {"date": "2020-01-13", "close": 27.62, "volume": 43761.0}, {"date": "2020-01-14", "close": 27.6, "volume": 46285.0}, {"date": "2020-01-15", "close": 27.78, "volume": 38172.0}, {"date": "2020-01-16", "close": 28.19, "volume": 62494.0}, {"date": "2020-01-17", "close": 28.1, "volume": 40911.0}, {"date": "2020-01-21", "close": 28.34, "volume": 32623.0}, {"date": "2020-01-22", "close": 28.38, "volume": 24757.0}, {"date": "2020-01-23", "close": 28.76, "volume": 73051.0}, {"date": "2020-01-24", "close": 28.7, "volume": 62557.0}, {"date": "2020-01-27", "close": 28.59, "volume": 48129.0}, {"date": "2020-01-28", "close": 28.14, "volume": 37138.0}, {"date": "2020-01-29", "close": 27.94, "volume": 32600.0}, {"date": "2020-01-30", "close": 27.83, "volume": 34204.0}, {"date": "2020-01-31", "close": 27.34, "volume": 42527.0}, {"date": "2020-02-03", "close": 27.76, "volume": 29402.0}, {"date": "2020-02-04", "close": 27.93, "volume": 40743.0}, {"date": "2020-02-05", "close": 27.92, "volume": 36907.0}, {"date": "2020-02-06", "close": 27.83, "volume": 16920.0}, {"date": "2020-02-07", "close": 27.9, "volume": 33176.0}, {"date": "2020-02-10", "close": 27.82, "volume": 39420.0}, {"date": "2020-02-11", "close": 28.21, "volume": 36901.0}, {"date": "2020-02-12", "close": 28.07, "volume": 27736.0}, {"date": "2020-02-13", "close": 28.28, "volume": 19024.0}, {"date": "2020-02-14", "close": 28.09, "volume": 24374.0}, {"date": "2020-02-18", "close": 28.06, "volume": 17840.0}, {"date": "2020-02-19", "close": 27.9, "volume": 16380.0}, {"date": "2020-02-20", "close": 28.06, "volume": 17354.0}, {"date": "2020-02-21", "close": 27.98, "volume": 22387.0}, {"date": "2020-02-24", "close": 27.56, "volume": 25674.0}, {"date": "2020-02-25", "close": 27.01, "volume": 38464.0}, {"date": "2020-02-26", "close": 26.64, "volume": 45130.0}, {"date": "2020-02-27", "close": 25.06, "volume": 64229.0}, {"date": "2020-02-28", "close": 24.1, "volume": 143657.0}, {"date": "2020-03-02", "close": 24.8, "volume": 73405.0}, {"date": "2020-03-03", "close": 24.47, "volume": 52858.0}, {"date": "2020-03-04", "close": 25.33, "volume": 51646.0}, {"date": "2020-03-05", "close": 24.95, "volume": 65139.0}, {"date": "2020-03-06", "close": 25.35, "volume": 65436.0}, {"date": "2020-03-09", "close": 22.88, "volume": 83519.0}, {"date": "2020-03-10", "close": 22.79, "volume": 82903.0}, {"date": "2020-03-11", "close": 21.32, "volume": 81256.0}, {"date": "2020-03-12", "close": 17.07, "volume": 123567.0}, {"date": "2020-03-13", "close": 18.9, "volume": 125392.0}, {"date": "2020-03-16", "close": 16.19, "volume": 113948.0}, {"date": "2020-03-17", "close": 15.73, "volume": 181317.0}, {"date": "2020-03-18", "close": 12.07, "volume": 204337.0}, {"date": "2020-03-19", "close": 13.74, "volume": 131317.0}, {"date": "2020-03-20", "close": 15.2, "volume": 226149.0}, {"date": "2020-03-23", "close": 11.56, "volume": 200875.0}, {"date": "2020-03-24", "close": 12.34, "volume": 107789.0}, {"date": "2020-03-25", "close": 13.81, "volume": 83869.0}, {"date": "2020-03-26", "close": 14.46, "volume": 86704.0}, {"date": "2020-03-27", "close": 13.45, "volume": 82696.0}, {"date": "2020-03-30", "close": 13.96, "volume": 101427.0}, {"date": "2020-03-31", "close": 13.93, "volume": 130142.0}, {"date": "2020-04-01", "close": 12.29, "volume": 115375.0}, {"date": "2020-04-02", "close": 12.13, "volume": 82391.0}, {"date": "2020-04-03", "close": 12.77, "volume": 137853.0}, {"date": "2020-04-06", "close": 13.15, "volume": 108769.0}, {"date": "2020-04-07", "close": 13.23, "volume": 107318.0}, {"date": "2020-04-08", "close": 14.8, "volume": 166326.0}, {"date": "2020-04-09", "close": 16.51, "volume": 148231.0}, {"date": "2020-04-13", "close": 16.33, "volume": 144693.0}, {"date": "2020-04-14", "close": 15.95, "volume": 80460.0}, {"date": "2020-04-15", "close": 14.41, "volume": 68559.0}, {"date": "2020-04-16", "close": 13.67, "volume": 98470.0}, {"date": "2020-04-17", "close": 14.52, "volume": 87358.0}, {"date": "2020-04-20", "close": 14.34, "volume": 82119.0}, {"date": "2020-04-21", "close": 14.61, "volume": 70505.0}, {"date": "2020-04-22", "close": 14.29, "volume": 72171.0}, {"date": "2020-04-23", "close": 14.04, "volume": 75592.0}, {"date": "2020-04-24", "close": 13.97, "volume": 72385.0}, {"date": "2020-04-27", "close": 15.15, "volume": 116938.0}, {"date": "2020-04-28", "close": 16.01, "volume": 68972.0}, {"date": "2020-04-29", "close": 17.05, "volume": 84586.0}, {"date": "2020-04-30", "close": 15.72, "volume": 101712.0}, {"date": "2020-05-01", "close": 15.93, "volume": 105316.0}, {"date": "2020-05-04", "close": 15.49, "volume": 69087.0}, {"date": "2020-05-05", "close": 14.98, "volume": 69122.0}, {"date": "2020-05-06", "close": 14.52, "volume": 73903.0}, {"date": "2020-05-07", "close": 15.12, "volume": 90889.0}, {"date": "2020-05-08", "close": 16.35, "volume": 69822.0}, {"date": "2020-05-11", "close": 15.56, "volume": 108506.0}, {"date": "2020-05-12", "close": 14.27, "volume": 91870.0}, {"date": "2020-05-13", "close": 13.84, "volume": 70693.0}, {"date": "2020-05-14", "close": 13.82, "volume": 106279.0}, {"date": "2020-05-15", "close": 13.8, "volume": 78143.0}, {"date": "2020-05-18", "close": 15.7, "volume": 148687.0}, {"date": "2020-05-19", "close": 15.42, "volume": 84517.0}, {"date": "2020-05-20", "close": 15.42, "volume": 84795.0}, {"date": "2020-05-21", "close": 15.09, "volume": 77996.0}, {"date": "2020-05-22", "close": 14.9, "volume": 50912.0}, {"date": "2020-05-26", "close": 15.96, "volume": 80974.0}, {"date": "2020-05-27", "close": 15.96, "volume": 114248.0}, {"date": "2020-05-28", "close": 16.49, "volume": 88661.0}, {"date": "2020-05-29", "close": 15.85, "volume": 110101.0}, {"date": "2020-06-01", "close": 15.81, "volume": 71579.0}, {"date": "2020-06-02", "close": 15.96, "volume": 54260.0}, {"date": "2020-06-03", "close": 17.43, "volume": 77281.0}, {"date": "2020-06-04", "close": 17.5, "volume": 60637.0}, {"date": "2020-06-05", "close": 19.22, "volume": 101276.0}, {"date": "2020-06-08", "close": 20.03, "volume": 91817.0}, {"date": "2020-06-09", "close": 19.38, "volume": 85456.0}, {"date": "2020-06-10", "close": 18.88, "volume": 103452.0}, {"date": "2020-06-11", "close": 16.52, "volume": 180450.0}, {"date": "2020-06-12", "close": 17.89, "volume": 117371.0}, {"date": "2020-06-15", "close": 18.15, "volume": 80849.0}, {"date": "2020-06-16", "close": 18.76, "volume": 100596.0}, {"date": "2020-06-17", "close": 18.16, "volume": 84108.0}, {"date": "2020-06-18", "close": 18.47, "volume": 142960.0}, {"date": "2020-06-19", "close": 17.14, "volume": 169222.0}, {"date": "2020-06-22", "close": 16.98, "volume": 111143.0}, {"date": "2020-06-23", "close": 16.86, "volume": 69073.0}, {"date": "2020-06-24", "close": 16.4, "volume": 92393.0}, {"date": "2020-06-25", "close": 16.86, "volume": 62306.0}, {"date": "2020-06-26", "close": 17.15, "volume": 262871.0}, {"date": "2020-06-29", "close": 17.69, "volume": 72175.0}, {"date": "2020-06-30", "close": 17.62, "volume": 106361.0}, {"date": "2020-07-01", "close": 17.82, "volume": 61419.0}, {"date": "2020-07-02", "close": 17.95, "volume": 79472.0}, {"date": "2020-07-06", "close": 17.75, "volume": 86744.0}, {"date": "2020-07-07", "close": 17.5, "volume": 84977.0}, {"date": "2020-07-08", "close": 17.62, "volume": 127474.0}, {"date": "2020-07-09", "close": 17.51, "volume": 125403.0}, {"date": "2020-07-10", "close": 17.59, "volume": 130706.0}, {"date": "2020-07-13", "close": 17.02, "volume": 99617.0}, {"date": "2020-07-14", "close": 17.32, "volume": 101892.0}, {"date": "2020-07-15", "close": 17.68, "volume": 80263.0}, {"date": "2020-07-16", "close": 17.63, "volume": 56514.0}, {"date": "2020-07-17", "close": 17.78, "volume": 70097.0}, {"date": "2020-07-20", "close": 16.84, "volume": 71196.0}, {"date": "2020-07-21", "close": 17.36, "volume": 59147.0}, {"date": "2020-07-22", "close": 17.47, "volume": 45651.0}, {"date": "2020-07-23", "close": 17.18, "volume": 51459.0}, {"date": "2020-07-24", "close": 17.01, "volume": 50266.0}, {"date": "2020-07-27", "close": 17.19, "volume": 56551.0}, {"date": "2020-07-28", "close": 17.46, "volume": 77123.0}, {"date": "2020-07-29", "close": 17.83, "volume": 82123.0}, {"date": "2020-07-30", "close": 17.45, "volume": 62270.0}, {"date": "2020-07-31", "close": 16.97, "volume": 93251.0}, {"date": "2020-08-03", "close": 17.31, "volume": 88988.0}, {"date": "2020-08-04", "close": 17.48, "volume": 72934.0}, {"date": "2020-08-05", "close": 17.26, "volume": 42235.0}, {"date": "2020-08-06", "close": 17.22, "volume": 58656.0}, {"date": "2020-08-07", "close": 17.99, "volume": 58214.0}, {"date": "2020-08-10", "close": 18.73, "volume": 69935.0}, {"date": "2020-08-11", "close": 18.43, "volume": 53739.0}, {"date": "2020-08-12", "close": 18.81, "volume": 40241.0}, {"date": "2020-08-13", "close": 18.37, "volume": 25845.0}, {"date": "2020-08-14", "close": 18.38, "volume": 31276.0}, {"date": "2020-08-17", "close": 18.64, "volume": 43600.0}, {"date": "2020-08-18", "close": 18.07, "volume": 31124.0}, {"date": "2020-08-19", "close": 17.11, "volume": 64984.0}, {"date": "2020-08-20", "close": 17.44, "volume": 55433.0}, {"date": "2020-08-21", "close": 17.25, "volume": 132749.0}, {"date": "2020-08-24", "close": 18.01, "volume": 100701.0}, {"date": "2020-08-25", "close": 19.1, "volume": 124431.0}, {"date": "2020-08-26", "close": 19.08, "volume": 124238.0}, {"date": "2020-08-27", "close": 19.25, "volume": 68569.0}, {"date": "2020-08-28", "close": 19.45, "volume": 74654.0}, {"date": "2020-08-31", "close": 19.16, "volume": 103199.0}, {"date": "2020-09-01", "close": 19.03, "volume": 331612.0}, {"date": "2020-09-02", "close": 19.39, "volume": 80933.0}, {"date": "2020-09-03", "close": 19.34, "volume": 73809.0}, {"date": "2020-09-04", "close": 19.19, "volume": 79039.0}, {"date": "2020-09-08", "close": 18.78, "volume": 71948.0}, {"date": "2020-09-09", "close": 18.76, "volume": 73631.0}, {"date": "2020-09-10", "close": 18.44, "volume": 76415.0}, {"date": "2020-09-11", "close": 18.03, "volume": 84457.0}, {"date": "2020-09-14", "close": 18.91, "volume": 75300.0}, {"date": "2020-09-15", "close": 18.96, "volume": 60238.0}, {"date": "2020-09-16", "close": 19.17, "volume": 61113.0}, {"date": "2020-09-17", "close": 19.04, "volume": 77722.0}, {"date": "2020-09-18", "close": 17.54, "volume": 219072.0}, {"date": "2020-09-21", "close": 16.19, "volume": 190952.0}, {"date": "2020-09-22", "close": 16.4, "volume": 77087.0}, {"date": "2020-09-23", "close": 15.96, "volume": 92279.0}, {"date": "2020-09-24", "close": 16.04, "volume": 64819.0}, {"date": "2020-09-25", "close": 16.33, "volume": 38844.0}, {"date": "2020-09-28", "close": 17.06, "volume": 54217.0}, {"date": "2020-09-29", "close": 16.75, "volume": 52581.0}, {"date": "2020-09-30", "close": 16.36, "volume": 70088.0}, {"date": "2020-10-01", "close": 17.07, "volume": 69450.0}, {"date": "2020-10-02", "close": 17.36, "volume": 80131.0}, {"date": "2020-10-05", "close": 17.6, "volume": 73408.0}, {"date": "2020-10-06", "close": 17.56, "volume": 58711.0}, {"date": "2020-10-07", "close": 17.48, "volume": 70513.0}, {"date": "2020-10-08", "close": 17.51, "volume": 40016.0}, {"date": "2020-10-09", "close": 17.1, "volume": 54632.0}, {"date": "2020-10-12", "close": 17.06, "volume": 60265.0}, {"date": "2020-10-13", "close": 16.53, "volume": 48815.0}, {"date": "2020-10-14", "close": 16.3, "volume": 49447.0}, {"date": "2020-10-15", "close": 16.7, "volume": 55648.0}, {"date": "2020-10-16", "close": 16.33, "volume": 44596.0}, {"date": "2020-10-19", "close": 16.05, "volume": 29328.0}, {"date": "2020-10-20", "close": 16.16, "volume": 31914.0}, {"date": "2020-10-21", "close": 16.1, "volume": 26414.0}, {"date": "2020-10-22", "close": 16.36, "volume": 42934.0}, {"date": "2020-10-23", "close": 16.55, "volume": 29392.0}, {"date": "2020-10-26", "close": 16.26, "volume": 40703.0}, {"date": "2020-10-27", "close": 15.68, "volume": 40734.0}, {"date": "2020-10-28", "close": 15.28, "volume": 65206.0}, {"date": "2020-10-29", "close": 15.51, "volume": 49799.0}, {"date": "2020-10-30", "close": 15.43, "volume": 56713.0}, {"date": "2020-11-02", "close": 15.78, "volume": 55344.0}, {"date": "2020-11-03", "close": 16.32, "volume": 44510.0}, {"date": "2020-11-04", "close": 16.08, "volume": 43688.0}, {"date": "2020-11-05", "close": 16.12, "volume": 35426.0}, {"date": "2020-11-06", "close": 15.28, "volume": 68444.0}, {"date": "2020-11-09", "close": 15.71, "volume": 167243.0}, {"date": "2020-11-10", "close": 16.77, "volume": 111052.0}, {"date": "2020-11-11", "close": 16.61, "volume": 73819.0}, {"date": "2020-11-12", "close": 16.37, "volume": 72748.0}, {"date": "2020-11-13", "close": 16.82, "volume": 45671.0}, {"date": "2020-11-16", "close": 17.79, "volume": 95315.0}, {"date": "2020-11-17", "close": 18.15, "volume": 78540.0}, {"date": "2020-11-18", "close": 17.72, "volume": 91832.0}, {"date": "2020-11-19", "close": 17.73, "volume": 60081.0}, {"date": "2020-11-20", "close": 17.58, "volume": 54716.0}, {"date": "2020-11-23", "close": 17.74, "volume": 66126.0}, {"date": "2020-11-24", "close": 18.31, "volume": 76095.0}, {"date": "2020-11-25", "close": 18.06, "volume": 89183.0}, {"date": "2020-11-27", "close": 17.72, "volume": 113321.0}, {"date": "2020-11-30", "close": 17.78, "volume": 111196.0}, {"date": "2020-12-01", "close": 18.3, "volume": 78454.0}, {"date": "2020-12-02", "close": 18.61, "volume": 94899.0}, {"date": "2020-12-03", "close": 18.85, "volume": 47332.0}, {"date": "2020-12-04", "close": 19.86, "volume": 93080.0}, {"date": "2020-12-07", "close": 20.18, "volume": 84227.0}, {"date": "2020-12-08", "close": 20.47, "volume": 116993.0}, {"date": "2020-12-09", "close": 20.66, "volume": 94164.0}, {"date": "2020-12-10", "close": 20.71, "volume": 83637.0}, {"date": "2020-12-11", "close": 20.99, "volume": 76270.0}, {"date": "2020-12-14", "close": 21.34, "volume": 83455.0}, {"date": "2020-12-15", "close": 22.22, "volume": 89068.0}, {"date": "2020-12-16", "close": 21.16, "volume": 95962.0}, {"date": "2020-12-17", "close": 21.22, "volume": 92690.0}, {"date": "2020-12-18", "close": 20.76, "volume": 338359.0}, {"date": "2020-12-21", "close": 19.79, "volume": 97308.0}, {"date": "2020-12-22", "close": 19.21, "volume": 60491.0}, {"date": "2020-12-23", "close": 19.67, "volume": 72357.0}, {"date": "2020-12-24", "close": 19.5, "volume": 22452.0}, {"date": "2020-12-28", "close": 19.68, "volume": 39299.0}, {"date": "2020-12-29", "close": 19.5, "volume": 77268.0}, {"date": "2020-12-30", "close": 19.68, "volume": 50529.0}, {"date": "2020-12-31", "close": 20.07, "volume": 44837.0}, {"date": "2021-01-04", "close": 19.62, "volume": 97960.0}, {"date": "2021-01-05", "close": 19.91, "volume": 53541.0}, {"date": "2021-01-06", "close": 20.34, "volume": 77752.0}, {"date": "2021-01-07", "close": 19.87, "volume": 85437.0}, {"date": "2021-01-08", "close": 19.83, "volume": 57210.0}, {"date": "2021-01-11", "close": 19.68, "volume": 58708.0}, {"date": "2021-01-12", "close": 21.1, "volume": 114548.0}, {"date": "2021-01-13", "close": 20.86, "volume": 66772.0}, {"date": "2021-01-14", "close": 21.14, "volume": 50535.0}, {"date": "2021-01-15", "close": 21.17, "volume": 46249.0}, {"date": "2021-01-19", "close": 20.95, "volume": 47354.0}, {"date": "2021-01-20", "close": 20.8, "volume": 41638.0}, {"date": "2021-01-21", "close": 20.37, "volume": 53157.0}, {"date": "2021-01-22", "close": 20.4, "volume": 68741.0}, {"date": "2021-01-25", "close": 20.27, "volume": 64429.0}, {"date": "2021-01-26", "close": 19.95, "volume": 34271.0}, {"date": "2021-01-27", "close": 19.7, "volume": 77815.0}, {"date": "2021-01-28", "close": 20.42, "volume": 72793.0}, {"date": "2021-01-29", "close": 20.04, "volume": 77444.0}, {"date": "2021-02-01", "close": 20.23, "volume": 45600.0}, {"date": "2021-02-02", "close": 20.41, "volume": 26934.0}, {"date": "2021-02-03", "close": 20.64, "volume": 47874.0}, {"date": "2021-02-04", "close": 21.15, "volume": 76505.0}, {"date": "2021-02-05", "close": 21.42, "volume": 32711.0}, {"date": "2021-02-08", "close": 21.79, "volume": 81937.0}, {"date": "2021-02-09", "close": 21.62, "volume": 53811.0}, {"date": "2021-02-10", "close": 21.57, "volume": 85506.0}, {"date": "2021-02-11", "close": 21.33, "volume": 81803.0}, {"date": "2021-02-12", "close": 21.09, "volume": 49219.0}, {"date": "2021-02-16", "close": 20.85, "volume": 61354.0}, {"date": "2021-02-17", "close": 21.02, "volume": 45454.0}, {"date": "2021-02-18", "close": 20.62, "volume": 60134.0}, {"date": "2021-02-19", "close": 21.13, "volume": 67809.0}, {"date": "2021-02-22", "close": 21.66, "volume": 80242.0}, {"date": "2021-02-23", "close": 21.77, "volume": 35842.0}, {"date": "2021-02-24", "close": 22.44, "volume": 62014.0}, {"date": "2021-02-25", "close": 21.85, "volume": 61334.0}, {"date": "2021-02-26", "close": 21.41, "volume": 94721.0}, {"date": "2021-03-01", "close": 22.3, "volume": 114772.0}, {"date": "2021-03-02", "close": 22.26, "volume": 106835.0}, {"date": "2021-03-03", "close": 22.58, "volume": 171709.0}, {"date": "2021-03-04", "close": 22.0, "volume": 137974.0}, {"date": "2021-03-05", "close": 23.01, "volume": 117022.0}, {"date": "2021-03-08", "close": 23.55, "volume": 146850.0}, {"date": "2021-03-09", "close": 23.24, "volume": 179271.0}, {"date": "2021-03-10", "close": 23.78, "volume": 50818.0}, {"date": "2021-03-11", "close": 24.05, "volume": 77738.0}, {"date": "2021-03-12", "close": 24.21, "volume": 79248.0}, {"date": "2021-03-15", "close": 23.79, "volume": 99093.0}, {"date": "2021-03-16", "close": 23.55, "volume": 96994.0}, {"date": "2021-03-17", "close": 23.94, "volume": 56358.0}, {"date": "2021-03-18", "close": 23.39, "volume": 56087.0}, {"date": "2021-03-19", "close": 22.65, "volume": 355212.0}, {"date": "2021-03-22", "close": 22.82, "volume": 116298.0}, {"date": "2021-03-23", "close": 21.54, "volume": 106539.0}, {"date": "2021-03-24", "close": 21.46, "volume": 101085.0}, {"date": "2021-03-25", "close": 21.78, "volume": 88319.0}, {"date": "2021-03-26", "close": 21.97, "volume": 58416.0}, {"date": "2021-03-29", "close": 21.82, "volume": 127101.0}, {"date": "2021-03-30", "close": 22.21, "volume": 77983.0}, {"date": "2021-03-31", "close": 22.27, "volume": 221440.0}, {"date": "2021-04-01", "close": 22.4, "volume": 72227.0}, {"date": "2021-04-05", "close": 22.63, "volume": 81764.0}, {"date": "2021-04-06", "close": 22.92, "volume": 73694.0}, {"date": "2021-04-07", "close": 22.9, "volume": 66556.0}, {"date": "2021-04-08", "close": 23.66, "volume": 120707.0}, {"date": "2021-04-09", "close": 24.21, "volume": 169855.0}, {"date": "2021-04-12", "close": 24.21, "volume": 85312.0}, {"date": "2021-04-13", "close": 24.09, "volume": 62304.0}, {"date": "2021-04-14", "close": 23.79, "volume": 60545.0}, {"date": "2021-04-15", "close": 24.05, "volume": 62293.0}, {"date": "2021-04-16", "close": 24.41, "volume": 50315.0}, {"date": "2021-04-19", "close": 24.32, "volume": 53874.0}, {"date": "2021-04-20", "close": 24.44, "volume": 68287.0}, {"date": "2021-04-21", "close": 24.65, "volume": 60378.0}, {"date": "2021-04-22", "close": 24.53, "volume": 57279.0}, {"date": "2021-04-23", "close": 24.52, "volume": 65851.0}, {"date": "2021-04-26", "close": 24.66, "volume": 43655.0}, {"date": "2021-04-27", "close": 24.47, "volume": 50921.0}, {"date": "2021-04-28", "close": 24.66, "volume": 42144.0}, {"date": "2021-04-29", "close": 24.84, "volume": 69825.0}, {"date": "2021-04-30", "close": 24.87, "volume": 61002.0}, {"date": "2021-05-03", "close": 25.42, "volume": 57428.0}, {"date": "2021-05-04", "close": 25.04, "volume": 52460.0}, {"date": "2021-05-05", "close": 24.73, "volume": 37328.0}, {"date": "2021-05-06", "close": 24.85, "volume": 45071.0}, {"date": "2021-05-07", "close": 25.03, "volume": 53989.0}, {"date": "2021-05-10", "close": 25.31, "volume": 70379.0}, {"date": "2021-05-11", "close": 24.52, "volume": 66417.0}, {"date": "2021-05-12", "close": 23.94, "volume": 94978.0}, {"date": "2021-05-13", "close": 24.63, "volume": 50423.0}, {"date": "2021-05-14", "close": 24.78, "volume": 53006.0}, {"date": "2021-05-17", "close": 25.02, "volume": 40071.0}, {"date": "2021-05-18", "close": 24.99, "volume": 43745.0}, {"date": "2021-05-19", "close": 24.74, "volume": 61909.0}, {"date": "2021-05-20", "close": 24.97, "volume": 39742.0}, {"date": "2021-05-21", "close": 25.02, "volume": 60772.0}, {"date": "2021-05-24", "close": 25.48, "volume": 64688.0}, {"date": "2021-05-25", "close": 25.11, "volume": 54544.0}, {"date": "2021-05-26", "close": 25.53, "volume": 46269.0}, {"date": "2021-05-27", "close": 25.55, "volume": 55237.0}, {"date": "2021-05-28", "close": 25.55, "volume": 48801.0}, {"date": "2021-06-01", "close": 26.26, "volume": 57686.0}, {"date": "2021-06-02", "close": 26.44, "volume": 60703.0}, {"date": "2021-06-03", "close": 26.36, "volume": 55866.0}, {"date": "2021-06-04", "close": 26.62, "volume": 65034.0}, {"date": "2021-06-07", "close": 27.6, "volume": 87949.0}, {"date": "2021-06-08", "close": 28.27, "volume": 98729.0}, {"date": "2021-06-09", "close": 28.6, "volume": 77330.0}, {"date": "2021-06-10", "close": 28.72, "volume": 55058.0}, {"date": "2021-06-11", "close": 29.26, "volume": 62573.0}, {"date": "2021-06-14", "close": 29.49, "volume": 82671.0}, {"date": "2021-06-15", "close": 29.12, "volume": 64987.0}, {"date": "2021-06-16", "close": 29.1, "volume": 69266.0}, {"date": "2021-06-17", "close": 28.87, "volume": 78994.0}, {"date": "2021-06-18", "close": 27.8, "volume": 212817.0}, {"date": "2021-06-21", "close": 28.81, "volume": 83647.0}, {"date": "2021-06-22", "close": 29.18, "volume": 80602.0}, {"date": "2021-06-23", "close": 29.52, "volume": 110765.0}, {"date": "2021-06-24", "close": 28.74, "volume": 114035.0}, {"date": "2021-06-25", "close": 28.86, "volume": 156516.0}, {"date": "2021-06-28", "close": 28.46, "volume": 65753.0}, {"date": "2021-06-29", "close": 28.47, "volume": 46805.0}, {"date": "2021-06-30", "close": 28.39, "volume": 64948.0}, {"date": "2021-07-01", "close": 28.66, "volume": 66131.0}, {"date": "2021-07-02", "close": 28.39, "volume": 41866.0}, {"date": "2021-07-06", "close": 28.4, "volume": 60054.0}, {"date": "2021-07-07", "close": 28.49, "volume": 44708.0}, {"date": "2021-07-08", "close": 28.44, "volume": 68101.0}, {"date": "2021-07-09", "close": 29.15, "volume": 57900.0}, {"date": "2021-07-12", "close": 29.57, "volume": 75417.0}, {"date": "2021-07-13", "close": 29.18, "volume": 54057.0}, {"date": "2021-07-14", "close": 29.32, "volume": 39100.0}, {"date": "2021-07-15", "close": 29.49, "volume": 50224.0}, {"date": "2021-07-16", "close": 29.57, "volume": 65866.0}, {"date": "2021-07-19", "close": 29.05, "volume": 85961.0}, {"date": "2021-07-20", "close": 30.05, "volume": 93532.0}, {"date": "2021-07-21", "close": 30.28, "volume": 39841.0}, {"date": "2021-07-22", "close": 29.89, "volume": 43191.0}, {"date": "2021-07-23", "close": 30.21, "volume": 30682.0}, {"date": "2021-07-26", "close": 30.62, "volume": 36813.0}, {"date": "2021-07-27", "close": 30.55, "volume": 39810.0}, {"date": "2021-07-28", "close": 30.37, "volume": 63614.0}, {"date": "2021-07-29", "close": 30.56, "volume": 34844.0}, {"date": "2021-07-30", "close": 30.59, "volume": 49799.0}, {"date": "2021-08-02", "close": 30.04, "volume": 53237.0}, {"date": "2021-08-03", "close": 30.46, "volume": 51850.0}, {"date": "2021-08-04", "close": 30.0, "volume": 46712.0}, {"date": "2021-08-05", "close": 30.81, "volume": 44597.0}, {"date": "2021-08-06", "close": 30.77, "volume": 35062.0}, {"date": "2021-08-09", "close": 30.56, "volume": 35962.0}, {"date": "2021-08-10", "close": 30.39, "volume": 45191.0}, {"date": "2021-08-11", "close": 30.55, "volume": 56452.0}, {"date": "2021-08-12", "close": 30.31, "volume": 51380.0}, {"date": "2021-08-13", "close": 30.9, "volume": 44732.0}, {"date": "2021-08-16", "close": 30.42, "volume": 54006.0}, {"date": "2021-08-17", "close": 30.47, "volume": 32023.0}, {"date": "2021-08-18", "close": 30.4, "volume": 51244.0}, {"date": "2021-08-19", "close": 30.56, "volume": 44004.0}, {"date": "2021-08-20", "close": 30.91, "volume": 80740.0}, {"date": "2021-08-23", "close": 31.07, "volume": 34718.0}, {"date": "2021-08-24", "close": 31.52, "volume": 50583.0}, {"date": "2021-08-25", "close": 31.38, "volume": 51573.0}, {"date": "2021-08-26", "close": 31.09, "volume": 57840.0}, {"date": "2021-08-27", "close": 31.48, "volume": 60934.0}, {"date": "2021-08-30", "close": 31.3, "volume": 41816.0}, {"date": "2021-08-31", "close": 31.84, "volume": 66212.0}, {"date": "2021-09-01", "close": 32.01, "volume": 35827.0}, {"date": "2021-09-02", "close": 31.95, "volume": 26767.0}, {"date": "2021-09-03", "close": 31.93, "volume": 22899.0}, {"date": "2021-09-07", "close": 31.87, "volume": 45582.0}, {"date": "2021-09-08", "close": 31.92, "volume": 34329.0}, {"date": "2021-09-09", "close": 31.45, "volume": 40201.0}, {"date": "2021-09-10", "close": 30.55, "volume": 50098.0}, {"date": "2021-09-13", "close": 30.67, "volume": 56011.0}, {"date": "2021-09-14", "close": 30.31, "volume": 52041.0}, {"date": "2021-09-15", "close": 30.69, "volume": 48739.0}, {"date": "2021-09-16", "close": 30.84, "volume": 51585.0}, {"date": "2021-09-17", "close": 30.59, "volume": 176911.0}, {"date": "2021-09-20", "close": 30.68, "volume": 58401.0}, {"date": "2021-09-21", "close": 31.24, "volume": 39846.0}, {"date": "2021-09-22", "close": 31.62, "volume": 54371.0}, {"date": "2021-09-23", "close": 32.09, "volume": 58015.0}, {"date": "2021-09-24", "close": 30.92, "volume": 47822.0}, {"date": "2021-09-27", "close": 30.74, "volume": 50656.0}, {"date": "2021-09-28", "close": 30.31, "volume": 59736.0}, {"date": "2021-09-29", "close": 30.55, "volume": 26204.0}, {"date": "2021-09-30", "close": 30.49, "volume": 59826.0}, {"date": "2021-10-01", "close": 31.11, "volume": 73827.0}, {"date": "2021-10-04", "close": 31.37, "volume": 36566.0}, {"date": "2021-10-05", "close": 31.26, "volume": 28267.0}, {"date": "2021-10-06", "close": 31.67, "volume": 31451.0}, {"date": "2021-10-07", "close": 31.57, "volume": 55076.0}, {"date": "2021-10-08", "close": 31.57, "volume": 33571.0}, {"date": "2021-10-11", "close": 31.22, "volume": 45993.0}, {"date": "2021-10-12", "close": 31.69, "volume": 36712.0}, {"date": "2021-10-13", "close": 32.0, "volume": 30526.0}, {"date": "2021-10-14", "close": 31.96, "volume": 41299.0}, {"date": "2021-10-15", "close": 31.79, "volume": 46963.0}, {"date": "2021-10-18", "close": 31.9, "volume": 22400.0}, {"date": "2021-10-19", "close": 31.72, "volume": 24976.0}, {"date": "2021-10-20", "close": 32.17, "volume": 28403.0}, {"date": "2021-10-21", "close": 31.94, "volume": 22427.0}, {"date": "2021-10-22", "close": 31.7, "volume": 24403.0}, {"date": "2021-10-25", "close": 31.88, "volume": 35769.0}, {"date": "2021-10-26", "close": 31.65, "volume": 46367.0}, {"date": "2021-10-27", "close": 31.24, "volume": 38527.0}, {"date": "2021-10-28", "close": 31.59, "volume": 20792.0}, {"date": "2021-10-29", "close": 31.26, "volume": 83774.0}, {"date": "2021-11-01", "close": 31.74, "volume": 45906.0}, {"date": "2021-11-02", "close": 31.72, "volume": 42859.0}, {"date": "2021-11-03", "close": 32.57, "volume": 51850.0}, {"date": "2021-11-04", "close": 32.42, "volume": 24795.0}, {"date": "2021-11-05", "close": 34.15, "volume": 73673.0}, {"date": "2021-11-08", "close": 33.4, "volume": 38214.0}, {"date": "2021-11-09", "close": 33.99, "volume": 28885.0}, {"date": "2021-11-10", "close": 33.58, "volume": 30963.0}, {"date": "2021-11-11", "close": 33.79, "volume": 17032.0}, {"date": "2021-11-12", "close": 33.68, "volume": 23131.0}, {"date": "2021-11-15", "close": 34.57, "volume": 42180.0}, {"date": "2021-11-16", "close": 33.96, "volume": 51308.0}, {"date": "2021-11-17", "close": 34.31, "volume": 45867.0}, {"date": "2021-11-18", "close": 35.02, "volume": 69446.0}, {"date": "2021-11-19", "close": 35.03, "volume": 46213.0}, {"date": "2021-11-22", "close": 34.31, "volume": 89994.0}, {"date": "2021-11-23", "close": 34.15, "volume": 70923.0}, {"date": "2021-11-24", "close": 35.27, "volume": 33923.0}, {"date": "2021-11-26", "close": 33.58, "volume": 72209.0}, {"date": "2021-11-29", "close": 33.21, "volume": 52437.0}, {"date": "2021-11-30", "close": 32.53, "volume": 101789.0}, {"date": "2021-12-01", "close": 31.9, "volume": 73592.0}, {"date": "2021-12-02", "close": 33.46, "volume": 73115.0}, {"date": "2021-12-03", "close": 32.7, "volume": 51875.0}, {"date": "2021-12-06", "close": 33.22, "volume": 81219.0}, {"date": "2021-12-07", "close": 33.78, "volume": 47791.0}, {"date": "2021-12-08", "close": 34.15, "volume": 26926.0}, {"date": "2021-12-09", "close": 33.87, "volume": 44824.0}, {"date": "2021-12-10", "close": 33.93, "volume": 37686.0}, {"date": "2021-12-13", "close": 34.07, "volume": 53138.0}, {"date": "2021-12-14", "close": 34.33, "volume": 110934.0}, {"date": "2021-12-15", "close": 34.94, "volume": 61447.0}, {"date": "2021-12-16", "close": 34.88, "volume": 93599.0}, {"date": "2021-12-17", "close": 34.42, "volume": 253696.0}, {"date": "2021-12-20", "close": 32.83, "volume": 106191.0}, {"date": "2021-12-21", "close": 33.81, "volume": 69745.0}, {"date": "2021-12-22", "close": 34.12, "volume": 29739.0}, {"date": "2021-12-23", "close": 34.14, "volume": 51068.0}, {"date": "2021-12-27", "close": 34.72, "volume": 66218.0}, {"date": "2021-12-28", "close": 34.6, "volume": 42583.0}, {"date": "2021-12-29", "close": 34.66, "volume": 40057.0}, {"date": "2021-12-30", "close": 35.1, "volume": 41533.0}, {"date": "2021-12-31", "close": 35.28, "volume": 46255.0}, {"date": "2022-01-03", "close": 35.35, "volume": 58385.0}, {"date": "2022-01-04", "close": 36.24, "volume": 85499.0}, {"date": "2022-01-05", "close": 35.02, "volume": 62287.0}, {"date": "2022-01-06", "close": 34.97, "volume": 62171.0}, {"date": "2022-01-07", "close": 34.97, "volume": 46756.0}, {"date": "2022-01-10", "close": 34.56, "volume": 67938.0}, {"date": "2022-01-11", "close": 34.0, "volume": 73445.0}, {"date": "2022-01-12", "close": 33.75, "volume": 58016.0}, {"date": "2022-01-13", "close": 33.92, "volume": 43588.0}, {"date": "2022-01-14", "close": 33.58, "volume": 44452.0}, {"date": "2022-01-18", "close": 32.92, "volume": 66582.0}, {"date": "2022-01-19", "close": 32.0, "volume": 47296.0}, {"date": "2022-01-20", "close": 30.56, "volume": 112101.0}, {"date": "2022-01-21", "close": 30.42, "volume": 99019.0}, {"date": "2022-01-24", "close": 30.4, "volume": 88651.0}, {"date": "2022-01-25", "close": 30.56, "volume": 85161.0}, {"date": "2022-01-26", "close": 30.12, "volume": 57628.0}, {"date": "2022-01-27", "close": 29.7, "volume": 62640.0}, {"date": "2022-01-28", "close": 30.1, "volume": 126848.0}, {"date": "2022-01-31", "close": 30.5, "volume": 55606.0}, {"date": "2022-02-01", "close": 30.24, "volume": 58899.0}, {"date": "2022-02-02", "close": 30.23, "volume": 46082.0}, {"date": "2022-02-03", "close": 30.47, "volume": 55611.0}, {"date": "2022-02-04", "close": 30.17, "volume": 49976.0}, {"date": "2022-02-07", "close": 30.0, "volume": 38281.0}, {"date": "2022-02-08", "close": 30.34, "volume": 40283.0}, {"date": "2022-02-09", "close": 30.53, "volume": 52181.0}, {"date": "2022-02-10", "close": 29.94, "volume": 49383.0}, {"date": "2022-02-11", "close": 30.22, "volume": 66535.0}, {"date": "2022-02-14", "close": 29.57, "volume": 113097.0}, {"date": "2022-02-15", "close": 29.8, "volume": 36580.0}, {"date": "2022-02-16", "close": 29.97, "volume": 38520.0}, {"date": "2022-02-17", "close": 29.57, "volume": 43787.0}, {"date": "2022-02-18", "close": 29.51, "volume": 36954.0}, {"date": "2022-02-22", "close": 28.95, "volume": 91459.0}, {"date": "2022-02-23", "close": 28.29, "volume": 62573.0}, {"date": "2022-02-24", "close": 28.6, "volume": 100241.0}, {"date": "2022-02-25", "close": 29.65, "volume": 71487.0}, {"date": "2022-02-28", "close": 29.06, "volume": 115457.0}, {"date": "2022-03-01", "close": 28.96, "volume": 56182.0}, {"date": "2022-03-02", "close": 29.71, "volume": 36804.0}, {"date": "2022-03-03", "close": 30.2, "volume": 42025.0}, {"date": "2022-03-04", "close": 30.35, "volume": 36380.0}, {"date": "2022-03-07", "close": 30.13, "volume": 54175.0}, {"date": "2022-03-08", "close": 30.14, "volume": 45259.0}, {"date": "2022-03-09", "close": 30.3, "volume": 40734.0}, {"date": "2022-03-10", "close": 30.29, "volume": 31483.0}, {"date": "2022-03-11", "close": 30.95, "volume": 50301.0}, {"date": "2022-03-14", "close": 30.06, "volume": 61983.0}, {"date": "2022-03-15", "close": 30.29, "volume": 69403.0}, {"date": "2022-03-16", "close": 31.37, "volume": 79224.0}, {"date": "2022-03-17", "close": 31.67, "volume": 55328.0}, {"date": "2022-03-18", "close": 31.51, "volume": 520780.0}, {"date": "2022-03-21", "close": 31.74, "volume": 75679.0}, {"date": "2022-03-22", "close": 31.31, "volume": 72796.0}, {"date": "2022-03-23", "close": 29.78, "volume": 95585.0}, {"date": "2022-03-24", "close": 30.32, "volume": 67336.0}, {"date": "2022-03-25", "close": 30.47, "volume": 46934.0}, {"date": "2022-03-28", "close": 30.11, "volume": 42091.0}, {"date": "2022-03-29", "close": 31.47, "volume": 81333.0}, {"date": "2022-03-30", "close": 31.09, "volume": 64883.0}, {"date": "2022-03-31", "close": 30.79, "volume": 55658.0}, {"date": "2022-04-01", "close": 31.4, "volume": 43109.0}, {"date": "2022-04-04", "close": 31.07, "volume": 52152.0}, {"date": "2022-04-05", "close": 30.71, "volume": 37632.0}, {"date": "2022-04-06", "close": 30.68, "volume": 34580.0}, {"date": "2022-04-07", "close": 30.43, "volume": 36616.0}, {"date": "2022-04-08", "close": 30.51, "volume": 40382.0}, {"date": "2022-04-11", "close": 30.37, "volume": 35348.0}, {"date": "2022-04-12", "close": 30.5, "volume": 32722.0}, {"date": "2022-04-13", "close": 30.6, "volume": 26802.0}, {"date": "2022-04-14", "close": 30.63, "volume": 28415.0}, {"date": "2022-04-18", "close": 30.64, "volume": 29611.0}, {"date": "2022-04-19", "close": 31.06, "volume": 24500.0}, {"date": "2022-04-20", "close": 31.43, "volume": 27622.0}, {"date": "2022-04-21", "close": 31.37, "volume": 34368.0}, {"date": "2022-04-22", "close": 30.9, "volume": 40905.0}, {"date": "2022-04-25", "close": 30.54, "volume": 40980.0}, {"date": "2022-04-26", "close": 29.95, "volume": 36490.0}, {"date": "2022-04-27", "close": 29.56, "volume": 50097.0}, {"date": "2022-04-28", "close": 30.12, "volume": 37400.0}, {"date": "2022-04-29", "close": 28.65, "volume": 61876.0}, {"date": "2022-05-02", "close": 28.03, "volume": 89772.0}, {"date": "2022-05-03", "close": 27.97, "volume": 69658.0}, {"date": "2022-05-04", "close": 28.28, "volume": 66368.0}, {"date": "2022-05-05", "close": 27.09, "volume": 59918.0}, {"date": "2022-05-06", "close": 26.27, "volume": 49704.0}, {"date": "2022-05-09", "close": 24.99, "volume": 90031.0}, {"date": "2022-05-10", "close": 25.63, "volume": 130989.0}, {"date": "2022-05-11", "close": 25.74, "volume": 78345.0}, {"date": "2022-05-12", "close": 25.36, "volume": 86799.0}, {"date": "2022-05-13", "close": 25.98, "volume": 68860.0}, {"date": "2022-05-16", "close": 26.24, "volume": 54724.0}, {"date": "2022-05-17", "close": 27.03, "volume": 57348.0}, {"date": "2022-05-18", "close": 26.1, "volume": 67928.0}, {"date": "2022-05-19", "close": 26.04, "volume": 88555.0}, {"date": "2022-05-20", "close": 26.2, "volume": 63855.0}, {"date": "2022-05-23", "close": 26.03, "volume": 56085.0}, {"date": "2022-05-24", "close": 26.73, "volume": 51430.0}, {"date": "2022-05-25", "close": 26.64, "volume": 49104.0}, {"date": "2022-05-26", "close": 26.85, "volume": 43216.0}, {"date": "2022-05-27", "close": 27.48, "volume": 49849.0}, {"date": "2022-05-31", "close": 27.43, "volume": 69228.0}, {"date": "2022-06-01", "close": 27.55, "volume": 56721.0}, {"date": "2022-06-02", "close": 27.2, "volume": 55198.0}, {"date": "2022-06-03", "close": 26.86, "volume": 35039.0}, {"date": "2022-06-06", "close": 26.93, "volume": 39192.0}, {"date": "2022-06-07", "close": 27.43, "volume": 34510.0}, {"date": "2022-06-08", "close": 26.66, "volume": 34905.0}, {"date": "2022-06-09", "close": 26.09, "volume": 58688.0}, {"date": "2022-06-10", "close": 26.31, "volume": 99637.0}, {"date": "2022-06-13", "close": 25.27, "volume": 88322.0}, {"date": "2022-06-14", "close": 25.51, "volume": 107170.0}, {"date": "2022-06-15", "close": 25.43, "volume": 158519.0}, {"date": "2022-06-16", "close": 24.92, "volume": 92718.0}, {"date": "2022-06-17", "close": 24.86, "volume": 198164.0}, {"date": "2022-06-21", "close": 25.36, "volume": 66839.0}, {"date": "2022-06-22", "close": 25.5, "volume": 51383.0}, {"date": "2022-06-23", "close": 25.96, "volume": 37593.0}, {"date": "2022-06-24", "close": 26.03, "volume": 102953.0}, {"date": "2022-06-27", "close": 26.29, "volume": 41522.0}, {"date": "2022-06-28", "close": 26.15, "volume": 41728.0}, {"date": "2022-06-29", "close": 25.98, "volume": 36913.0}, {"date": "2022-06-30", "close": 25.98, "volume": 38151.0}, {"date": "2022-07-01", "close": 26.44, "volume": 44481.0}, {"date": "2022-07-05", "close": 25.92, "volume": 55688.0}, {"date": "2022-07-06", "close": 25.56, "volume": 43368.0}, {"date": "2022-07-07", "close": 25.87, "volume": 48255.0}, {"date": "2022-07-08", "close": 25.83, "volume": 31182.0}, {"date": "2022-07-11", "close": 25.65, "volume": 27121.0}, {"date": "2022-07-12", "close": 25.88, "volume": 33862.0}, {"date": "2022-07-13", "close": 25.65, "volume": 31217.0}, {"date": "2022-07-14", "close": 25.33, "volume": 37211.0}, {"date": "2022-07-15", "close": 25.82, "volume": 43248.0}, {"date": "2022-07-18", "close": 25.83, "volume": 31424.0}, {"date": "2022-07-19", "close": 26.48, "volume": 42445.0}, {"date": "2022-07-20", "close": 26.23, "volume": 28681.0}, {"date": "2022-07-21", "close": 26.33, "volume": 35938.0}, {"date": "2022-07-22", "close": 26.46, "volume": 28318.0}, {"date": "2022-07-25", "close": 27.06, "volume": 39545.0}, {"date": "2022-07-26", "close": 27.11, "volume": 30446.0}, {"date": "2022-07-27", "close": 27.35, "volume": 30347.0}, {"date": "2022-07-28", "close": 27.73, "volume": 21280.0}, {"date": "2022-07-29", "close": 27.75, "volume": 44859.0}, {"date": "2022-08-01", "close": 28.05, "volume": 43050.0}, {"date": "2022-08-02", "close": 27.61, "volume": 23142.0}, {"date": "2022-08-03", "close": 27.1, "volume": 38790.0}, {"date": "2022-08-04", "close": 26.32, "volume": 56788.0}, {"date": "2022-08-05", "close": 25.81, "volume": 30372.0}, {"date": "2022-08-08", "close": 26.07, "volume": 34296.0}, {"date": "2022-08-09", "close": 26.05, "volume": 35172.0}, {"date": "2022-08-10", "close": 26.31, "volume": 26824.0}, {"date": "2022-08-11", "close": 26.66, "volume": 19569.0}, {"date": "2022-08-12", "close": 27.07, "volume": 43085.0}, {"date": "2022-08-15", "close": 27.12, "volume": 27239.0}, {"date": "2022-08-16", "close": 27.47, "volume": 36676.0}, {"date": "2022-08-17", "close": 27.1, "volume": 22377.0}, {"date": "2022-08-18", "close": 26.78, "volume": 35497.0}, {"date": "2022-08-19", "close": 26.31, "volume": 76313.0}, {"date": "2022-08-22", "close": 25.58, "volume": 57161.0}, {"date": "2022-08-23", "close": 25.27, "volume": 47692.0}, {"date": "2022-08-24", "close": 24.89, "volume": 56239.0}, {"date": "2022-08-25", "close": 25.64, "volume": 49542.0}, {"date": "2022-08-26", "close": 25.3, "volume": 104250.0}, {"date": "2022-08-29", "close": 24.78, "volume": 48822.0}, {"date": "2022-08-30", "close": 24.52, "volume": 42778.0}, {"date": "2022-08-31", "close": 24.15, "volume": 76399.0}, {"date": "2022-09-01", "close": 24.14, "volume": 64871.0}, {"date": "2022-09-02", "close": 23.91, "volume": 47215.0}, {"date": "2022-09-06", "close": 23.68, "volume": 56879.0}, {"date": "2022-09-07", "close": 24.15, "volume": 41840.0}, {"date": "2022-09-08", "close": 23.77, "volume": 39031.0}, {"date": "2022-09-09", "close": 24.11, "volume": 35805.0}, {"date": "2022-09-12", "close": 24.89, "volume": 51783.0}, {"date": "2022-09-13", "close": 24.27, "volume": 74238.0}, {"date": "2022-09-14", "close": 24.15, "volume": 98004.0}, {"date": "2022-09-15", "close": 24.45, "volume": 79149.0}, {"date": "2022-09-16", "close": 24.98, "volume": 512244.0}, {"date": "2022-09-19", "close": 24.68, "volume": 55460.0}, {"date": "2022-09-20", "close": 24.1, "volume": 63505.0}, {"date": "2022-09-21", "close": 24.07, "volume": 52952.0}, {"date": "2022-09-22", "close": 23.59, "volume": 97923.0}, {"date": "2022-09-23", "close": 23.5, "volume": 138795.0}, {"date": "2022-09-26", "close": 21.37, "volume": 152227.0}, {"date": "2022-09-27", "close": 20.83, "volume": 77463.0}, {"date": "2022-09-28", "close": 21.67, "volume": 61403.0}, {"date": "2022-09-29", "close": 20.79, "volume": 57453.0}, {"date": "2022-09-30", "close": 21.02, "volume": 47636.0}, {"date": "2022-10-03", "close": 21.19, "volume": 94433.0}, {"date": "2022-10-04", "close": 21.91, "volume": 99263.0}, {"date": "2022-10-05", "close": 21.36, "volume": 53930.0}, {"date": "2022-10-06", "close": 21.01, "volume": 51178.0}, {"date": "2022-10-07", "close": 20.86, "volume": 72301.0}, {"date": "2022-10-10", "close": 20.9, "volume": 57420.0}, {"date": "2022-10-11", "close": 21.28, "volume": 68747.0}, {"date": "2022-10-12", "close": 21.47, "volume": 58460.0}, {"date": "2022-10-13", "close": 21.97, "volume": 70975.0}, {"date": "2022-10-14", "close": 21.75, "volume": 52905.0}, {"date": "2022-10-17", "close": 22.34, "volume": 58841.0}, {"date": "2022-10-18", "close": 22.64, "volume": 41070.0}, {"date": "2022-10-19", "close": 22.27, "volume": 39741.0}, {"date": "2022-10-20", "close": 22.14, "volume": 32412.0}, {"date": "2022-10-21", "close": 22.73, "volume": 38671.0}, {"date": "2022-10-24", "close": 22.76, "volume": 42099.0}, {"date": "2022-10-25", "close": 22.81, "volume": 108455.0}, {"date": "2022-10-26", "close": 22.8, "volume": 83097.0}, {"date": "2022-10-27", "close": 22.47, "volume": 76051.0}, {"date": "2022-10-28", "close": 23.27, "volume": 105115.0}, {"date": "2022-10-31", "close": 22.54, "volume": 297683.0}, {"date": "2022-11-01", "close": 23.55, "volume": 97247.0}, {"date": "2022-11-02", "close": 23.0, "volume": 92429.0}, {"date": "2022-11-03", "close": 23.08, "volume": 39586.0}, {"date": "2022-11-04", "close": 23.53, "volume": 47675.0}, {"date": "2022-11-07", "close": 23.32, "volume": 43008.0}, {"date": "2022-11-08", "close": 23.07, "volume": 41948.0}, {"date": "2022-11-09", "close": 22.87, "volume": 43942.0}, {"date": "2022-11-10", "close": 24.25, "volume": 59011.0}, {"date": "2022-11-11", "close": 24.34, "volume": 47147.0}, {"date": "2022-11-14", "close": 23.87, "volume": 53923.0}, {"date": "2022-11-15", "close": 24.12, "volume": 42235.0}, {"date": "2022-11-16", "close": 24.07, "volume": 30135.0}, {"date": "2022-11-17", "close": 23.97, "volume": 45355.0}, {"date": "2022-11-18", "close": 24.34, "volume": 54751.0}, {"date": "2022-11-21", "close": 24.34, "volume": 41422.0}, {"date": "2022-11-22", "close": 24.18, "volume": 37734.0}, {"date": "2022-11-23", "close": 23.87, "volume": 33649.0}, {"date": "2022-11-25", "close": 23.74, "volume": 17841.0}, {"date": "2022-11-28", "close": 23.5, "volume": 35397.0}, {"date": "2022-11-29", "close": 23.71, "volume": 33667.0}, {"date": "2022-11-30", "close": 23.84, "volume": 70872.0}, {"date": "2022-12-01", "close": 23.6, "volume": 55322.0}, {"date": "2022-12-02", "close": 23.8, "volume": 33362.0}, {"date": "2022-12-05", "close": 23.17, "volume": 52524.0}, {"date": "2022-12-06", "close": 23.04, "volume": 53556.0}, {"date": "2022-12-07", "close": 23.07, "volume": 46173.0}, {"date": "2022-12-08", "close": 23.4, "volume": 40150.0}, {"date": "2022-12-09", "close": 23.5, "volume": 32002.0}, {"date": "2022-12-12", "close": 23.84, "volume": 69280.0}, {"date": "2022-12-13", "close": 24.26, "volume": 205376.0}, {"date": "2022-12-14", "close": 23.97, "volume": 67437.0}, {"date": "2022-12-15", "close": 23.35, "volume": 71663.0}, {"date": "2022-12-16", "close": 23.24, "volume": 211206.0}, {"date": "2022-12-19", "close": 22.09, "volume": 50463.0}, {"date": "2022-12-20", "close": 22.02, "volume": 56626.0}, {"date": "2022-12-21", "close": 22.18, "volume": 47790.0}, {"date": "2022-12-22", "close": 22.15, "volume": 37569.0}, {"date": "2022-12-23", "close": 22.48, "volume": 22509.0}, {"date": "2022-12-27", "close": 22.4, "volume": 53026.0}, {"date": "2022-12-28", "close": 21.83, "volume": 44567.0}, {"date": "2022-12-29", "close": 22.39, "volume": 39241.0}, {"date": "2022-12-30", "close": 22.22, "volume": 34944.0}, {"date": "2023-01-03", "close": 22.56, "volume": 59858.0}, {"date": "2023-01-04", "close": 22.67, "volume": 30095.0}, {"date": "2023-01-05", "close": 22.09, "volume": 37248.0}, {"date": "2023-01-06", "close": 22.96, "volume": 68536.0}, {"date": "2023-01-09", "close": 23.07, "volume": 56929.0}, {"date": "2023-01-10", "close": 23.04, "volume": 27918.0}, {"date": "2023-01-11", "close": 23.54, "volume": 47336.0}, {"date": "2023-01-12", "close": 23.68, "volume": 42655.0}, {"date": "2023-01-13", "close": 23.86, "volume": 29475.0}, {"date": "2023-01-17", "close": 24.03, "volume": 48177.0}, {"date": "2023-01-18", "close": 23.52, "volume": 48300.0}, {"date": "2023-01-19", "close": 23.46, "volume": 44203.0}, {"date": "2023-01-20", "close": 23.39, "volume": 57843.0}, {"date": "2023-01-23", "close": 23.46, "volume": 36883.0}, {"date": "2023-01-24", "close": 23.15, "volume": 23443.0}, {"date": "2023-01-25", "close": 23.3, "volume": 30059.0}, {"date": "2023-01-26", "close": 23.44, "volume": 31569.0}, {"date": "2023-01-27", "close": 23.75, "volume": 28397.0}, {"date": "2023-01-30", "close": 23.59, "volume": 45311.0}, {"date": "2023-01-31", "close": 24.11, "volume": 45728.0}, {"date": "2023-02-01", "close": 24.11, "volume": 46884.0}, {"date": "2023-02-02", "close": 24.47, "volume": 44722.0}, {"date": "2023-02-03", "close": 24.43, "volume": 46254.0}, {"date": "2023-02-06", "close": 24.0, "volume": 37652.0}, {"date": "2023-02-07", "close": 24.1, "volume": 42205.0}, {"date": "2023-02-08", "close": 24.04, "volume": 47578.0}, {"date": "2023-02-09", "close": 23.62, "volume": 41620.0}, {"date": "2023-02-10", "close": 23.66, "volume": 70471.0}, {"date": "2023-02-13", "close": 23.86, "volume": 31700.0}, {"date": "2023-02-14", "close": 23.44, "volume": 49334.0}, {"date": "2023-02-15", "close": 23.56, "volume": 24963.0}, {"date": "2023-02-16", "close": 23.55, "volume": 47395.0}, {"date": "2023-02-17", "close": 23.73, "volume": 37038.0}, {"date": "2023-02-21", "close": 23.11, "volume": 44380.0}, {"date": "2023-02-22", "close": 22.91, "volume": 63423.0}, {"date": "2023-02-23", "close": 23.13, "volume": 21574.0}, {"date": "2023-02-24", "close": 22.84, "volume": 50527.0}, {"date": "2023-02-27", "close": 22.85, "volume": 51142.0}, {"date": "2023-02-28", "close": 22.65, "volume": 82008.0}, {"date": "2023-03-01", "close": 22.57, "volume": 36792.0}, {"date": "2023-03-02", "close": 22.62, "volume": 30707.0}, {"date": "2023-03-03", "close": 22.86, "volume": 45039.0}, {"date": "2023-03-06", "close": 22.66, "volume": 69823.0}, {"date": "2023-03-07", "close": 22.23, "volume": 25364.0}, {"date": "2023-03-08", "close": 22.41, "volume": 43967.0}, {"date": "2023-03-09", "close": 21.96, "volume": 37046.0}, {"date": "2023-03-10", "close": 20.71, "volume": 79000.0}, {"date": "2023-03-13", "close": 21.21, "volume": 79878.0}, {"date": "2023-03-14", "close": 22.5, "volume": 84326.0}, {"date": "2023-03-15", "close": 22.69, "volume": 58751.0}, {"date": "2023-03-16", "close": 22.55, "volume": 59531.0}, {"date": "2023-03-17", "close": 22.28, "volume": 120986.0}, {"date": "2023-03-20", "close": 22.79, "volume": 76263.0}, {"date": "2023-03-21", "close": 22.98, "volume": 38397.0}, {"date": "2023-03-22", "close": 22.17, "volume": 50874.0}, {"date": "2023-03-23", "close": 21.98, "volume": 62131.0}, {"date": "2023-03-24", "close": 22.26, "volume": 68372.0}, {"date": "2023-03-27", "close": 22.09, "volume": 54537.0}, {"date": "2023-03-28", "close": 22.08, "volume": 46168.0}, {"date": "2023-03-29", "close": 22.36, "volume": 31649.0}, {"date": "2023-03-30", "close": 22.54, "volume": 70564.0}, {"date": "2023-03-31", "close": 22.93, "volume": 131415.0}, {"date": "2023-04-03", "close": 22.95, "volume": 91956.0}, {"date": "2023-04-04", "close": 22.31, "volume": 65750.0}, {"date": "2023-04-05", "close": 22.16, "volume": 60090.0}, {"date": "2023-04-06", "close": 22.39, "volume": 32655.0}, {"date": "2023-04-10", "close": 22.46, "volume": 63049.0}, {"date": "2023-04-11", "close": 22.46, "volume": 44113.0}, {"date": "2023-04-12", "close": 22.37, "volume": 32924.0}, {"date": "2023-04-13", "close": 22.47, "volume": 38639.0}, {"date": "2023-04-14", "close": 22.3, "volume": 63481.0}, {"date": "2023-04-17", "close": 22.64, "volume": 42687.0}, {"date": "2023-04-18", "close": 22.34, "volume": 41138.0}, {"date": "2023-04-19", "close": 22.55, "volume": 36072.0}, {"date": "2023-04-20", "close": 22.3, "volume": 33858.0}, {"date": "2023-04-21", "close": 22.17, "volume": 68825.0}, {"date": "2023-04-24", "close": 21.91, "volume": 56402.0}, {"date": "2023-04-25", "close": 21.74, "volume": 49636.0}, {"date": "2023-04-26", "close": 21.55, "volume": 43655.0}, {"date": "2023-04-27", "close": 21.89, "volume": 31906.0}, {"date": "2023-04-28", "close": 22.02, "volume": 88453.0}, {"date": "2023-05-01", "close": 22.39, "volume": 91469.0}, {"date": "2023-05-02", "close": 21.95, "volume": 36123.0}, {"date": "2023-05-03", "close": 21.78, "volume": 67240.0}, {"date": "2023-05-04", "close": 21.82, "volume": 44348.0}, {"date": "2023-05-05", "close": 20.98, "volume": 59253.0}, {"date": "2023-05-08", "close": 20.08, "volume": 87628.0}, {"date": "2023-05-09", "close": 19.58, "volume": 103068.0}, {"date": "2023-05-10", "close": 20.03, "volume": 69169.0}, {"date": "2023-05-11", "close": 19.97, "volume": 65986.0}, {"date": "2023-05-12", "close": 19.79, "volume": 60161.0}, {"date": "2023-05-15", "close": 19.98, "volume": 59134.0}, {"date": "2023-05-16", "close": 19.57, "volume": 78195.0}, {"date": "2023-05-17", "close": 20.01, "volume": 54140.0}, {"date": "2023-05-18", "close": 20.43, "volume": 68530.0}, {"date": "2023-05-19", "close": 20.33, "volume": 64128.0}, {"date": "2023-05-22", "close": 20.45, "volume": 30606.0}, {"date": "2023-05-23", "close": 20.48, "volume": 51759.0}, {"date": "2023-05-24", "close": 19.88, "volume": 51404.0}, {"date": "2023-05-25", "close": 19.94, "volume": 51081.0}, {"date": "2023-05-26", "close": 19.93, "volume": 54211.0}, {"date": "2023-05-30", "close": 19.99, "volume": 41147.0}, {"date": "2023-05-31", "close": 20.01, "volume": 53003.0}, {"date": "2023-06-01", "close": 20.02, "volume": 47388.0}, {"date": "2023-06-02", "close": 20.79, "volume": 56045.0}, {"date": "2023-06-05", "close": 20.61, "volume": 50773.0}, {"date": "2023-06-06", "close": 21.07, "volume": 61220.0}, {"date": "2023-06-07", "close": 21.87, "volume": 93710.0}, {"date": "2023-06-08", "close": 21.12, "volume": 93666.0}, {"date": "2023-06-09", "close": 20.74, "volume": 36967.0}, {"date": "2023-06-12", "close": 20.54, "volume": 58120.0}, {"date": "2023-06-13", "close": 20.79, "volume": 73652.0}, {"date": "2023-06-14", "close": 20.94, "volume": 60832.0}, {"date": "2023-06-15", "close": 21.25, "volume": 67871.0}, {"date": "2023-06-16", "close": 21.18, "volume": 140381.0}, {"date": "2023-06-20", "close": 21.06, "volume": 67756.0}, {"date": "2023-06-21", "close": 21.02, "volume": 68990.0}, {"date": "2023-06-22", "close": 20.64, "volume": 80560.0}, {"date": "2023-06-23", "close": 20.29, "volume": 295493.0}, {"date": "2023-06-26", "close": 20.47, "volume": 61294.0}, {"date": "2023-06-27", "close": 20.52, "volume": 46993.0}, {"date": "2023-06-28", "close": 20.39, "volume": 53086.0}, {"date": "2023-06-29", "close": 20.59, "volume": 62691.0}, {"date": "2023-06-30", "close": 20.32, "volume": 100477.0}, {"date": "2023-07-03", "close": 20.66, "volume": 63870.0}, {"date": "2023-07-05", "close": 20.46, "volume": 60422.0}, {"date": "2023-07-06", "close": 20.38, "volume": 55948.0}, {"date": "2023-07-07", "close": 20.55, "volume": 70889.0}, {"date": "2023-07-10", "close": 20.46, "volume": 49084.0}, {"date": "2023-07-11", "close": 20.81, "volume": 67079.0}, {"date": "2023-07-12", "close": 20.87, "volume": 79135.0}, {"date": "2023-07-13", "close": 20.85, "volume": 38179.0}, {"date": "2023-07-14", "close": 20.96, "volume": 44281.0}, {"date": "2023-07-17", "close": 20.77, "volume": 54077.0}, {"date": "2023-07-18", "close": 20.65, "volume": 62233.0}, {"date": "2023-07-19", "close": 20.82, "volume": 36588.0}, {"date": "2023-07-20", "close": 20.88, "volume": 43487.0}, {"date": "2023-07-21", "close": 20.75, "volume": 42650.0}, {"date": "2023-07-24", "close": 20.83, "volume": 53447.0}, {"date": "2023-07-25", "close": 20.66, "volume": 36628.0}, {"date": "2023-07-26", "close": 20.87, "volume": 26033.0}, {"date": "2023-07-27", "close": 20.45, "volume": 40464.0}, {"date": "2023-07-28", "close": 20.42, "volume": 33678.0}, {"date": "2023-07-31", "close": 20.43, "volume": 38006.0}, {"date": "2023-08-01", "close": 20.18, "volume": 46069.0}, {"date": "2023-08-02", "close": 20.04, "volume": 23984.0}, {"date": "2023-08-03", "close": 20.05, "volume": 36056.0}, {"date": "2023-08-04", "close": 19.92, "volume": 47163.0}, {"date": "2023-08-07", "close": 20.14, "volume": 40650.0}, {"date": "2023-08-08", "close": 20.16, "volume": 39950.0}, {"date": "2023-08-09", "close": 20.07, "volume": 53732.0}, {"date": "2023-08-10", "close": 20.03, "volume": 48085.0}, {"date": "2023-08-11", "close": 20.09, "volume": 52303.0}, {"date": "2023-08-14", "close": 20.21, "volume": 64997.0}, {"date": "2023-08-15", "close": 20.05, "volume": 54791.0}, {"date": "2023-08-16", "close": 19.86, "volume": 86522.0}, {"date": "2023-08-17", "close": 19.63, "volume": 89737.0}, {"date": "2023-08-18", "close": 19.51, "volume": 147514.0}, {"date": "2023-08-21", "close": 19.27, "volume": 101473.0}, {"date": "2023-08-22", "close": 19.34, "volume": 55796.0}, {"date": "2023-08-23", "close": 19.6, "volume": 85079.0}, {"date": "2023-08-24", "close": 19.46, "volume": 54777.0}, {"date": "2023-08-25", "close": 19.37, "volume": 43378.0}, {"date": "2023-08-28", "close": 19.64, "volume": 73131.0}, {"date": "2023-08-29", "close": 19.77, "volume": 52075.0}, {"date": "2023-08-30", "close": 20.13, "volume": 70727.0}, {"date": "2023-08-31", "close": 19.65, "volume": 78484.0}, {"date": "2023-09-01", "close": 19.51, "volume": 58697.0}, {"date": "2023-09-05", "close": 19.3, "volume": 77914.0}, {"date": "2023-09-06", "close": 19.16, "volume": 68117.0}, {"date": "2023-09-07", "close": 19.17, "volume": 94121.0}, {"date": "2023-09-08", "close": 19.4, "volume": 51269.0}, {"date": "2023-09-11", "close": 19.55, "volume": 70236.0}, {"date": "2023-09-12", "close": 19.47, "volume": 66151.0}, {"date": "2023-09-13", "close": 19.32, "volume": 44079.0}, {"date": "2023-09-14", "close": 19.66, "volume": 48510.0}, {"date": "2023-09-15", "close": 19.59, "volume": 127344.0}, {"date": "2023-09-18", "close": 19.3, "volume": 83822.0}, {"date": "2023-09-19", "close": 19.3, "volume": 79373.0}, {"date": "2023-09-20", "close": 19.48, "volume": 139165.0}, {"date": "2023-09-21", "close": 19.08, "volume": 86640.0}, {"date": "2023-09-22", "close": 19.1, "volume": 84949.0}, {"date": "2023-09-25", "close": 18.81, "volume": 92521.0}, {"date": "2023-09-26", "close": 18.7, "volume": 97970.0}, {"date": "2023-09-27", "close": 18.69, "volume": 80501.0}, {"date": "2023-09-28", "close": 19.02, "volume": 91505.0}, {"date": "2023-09-29", "close": 18.87, "volume": 130089.0}, {"date": "2023-10-02", "close": 18.12, "volume": 134305.0}, {"date": "2023-10-03", "close": 17.64, "volume": 111647.0}, {"date": "2023-10-04", "close": 17.93, "volume": 99625.0}, {"date": "2023-10-05", "close": 18.08, "volume": 79387.0}, {"date": "2023-10-06", "close": 17.87, "volume": 64288.0}, {"date": "2023-10-09", "close": 18.66, "volume": 106999.0}, {"date": "2023-10-10", "close": 18.77, "volume": 67901.0}, {"date": "2023-10-11", "close": 19.02, "volume": 92220.0}, {"date": "2023-10-12", "close": 18.86, "volume": 115502.0}, {"date": "2023-10-13", "close": 18.57, "volume": 54524.0}, {"date": "2023-10-16", "close": 18.73, "volume": 48945.0}, {"date": "2023-10-17", "close": 19.01, "volume": 125210.0}, {"date": "2023-10-18", "close": 18.67, "volume": 43308.0}, {"date": "2023-10-19", "close": 18.48, "volume": 37526.0}, {"date": "2023-10-20", "close": 18.42, "volume": 51154.0}, {"date": "2023-10-23", "close": 17.95, "volume": 70193.0}, {"date": "2023-10-24", "close": 18.17, "volume": 54160.0}, {"date": "2023-10-25", "close": 18.17, "volume": 37728.0}, {"date": "2023-10-26", "close": 18.48, "volume": 41622.0}, {"date": "2023-10-27", "close": 18.07, "volume": 38422.0}, {"date": "2023-10-30", "close": 18.27, "volume": 44055.0}, {"date": "2023-10-31", "close": 18.4, "volume": 116772.0}, {"date": "2023-11-01", "close": 18.45, "volume": 43910.0}, {"date": "2023-11-02", "close": 19.0, "volume": 47784.0}, {"date": "2023-11-03", "close": 19.28, "volume": 68772.0}, {"date": "2023-11-06", "close": 19.05, "volume": 37163.0}, {"date": "2023-11-07", "close": 18.99, "volume": 60022.0}, {"date": "2023-11-08", "close": 18.8, "volume": 36317.0}, {"date": "2023-11-09", "close": 18.45, "volume": 57137.0}, {"date": "2023-11-10", "close": 18.85, "volume": 74517.0}, {"date": "2023-11-13", "close": 18.83, "volume": 52537.0}, {"date": "2023-11-14", "close": 19.88, "volume": 115954.0}, {"date": "2023-11-15", "close": 19.93, "volume": 54407.0}, {"date": "2023-11-16", "close": 19.8, "volume": 54086.0}, {"date": "2023-11-17", "close": 19.66, "volume": 46535.0}, {"date": "2023-11-20", "close": 19.79, "volume": 43392.0}, {"date": "2023-11-21", "close": 19.68, "volume": 35286.0}, {"date": "2023-11-22", "close": 19.73, "volume": 22696.0}, {"date": "2023-11-24", "close": 19.94, "volume": 18664.0}, {"date": "2023-11-27", "close": 20.11, "volume": 51374.0}, {"date": "2023-11-28", "close": 19.93, "volume": 46185.0}, {"date": "2023-11-29", "close": 20.11, "volume": 48748.0}, {"date": "2023-11-30", "close": 20.43, "volume": 60813.0}, {"date": "2023-12-01", "close": 21.05, "volume": 57412.0}, {"date": "2023-12-04", "close": 21.48, "volume": 50635.0}, {"date": "2023-12-05", "close": 21.48, "volume": 53571.0}, {"date": "2023-12-06", "close": 21.7, "volume": 56855.0}, {"date": "2023-12-07", "close": 22.07, "volume": 75964.0}, {"date": "2023-12-08", "close": 22.13, "volume": 47820.0}, {"date": "2023-12-11", "close": 22.17, "volume": 43924.0}, {"date": "2023-12-12", "close": 22.32, "volume": 44049.0}, {"date": "2023-12-13", "close": 22.84, "volume": 139429.0}, {"date": "2023-12-14", "close": 23.0, "volume": 102778.0}, {"date": "2023-12-15", "close": 22.81, "volume": 214919.0}, {"date": "2023-12-18", "close": 22.6, "volume": 87929.0}, {"date": "2023-12-19", "close": 22.37, "volume": 64760.0}, {"date": "2023-12-20", "close": 21.98, "volume": 79339.0}, {"date": "2023-12-21", "close": 21.97, "volume": 47617.0}, {"date": "2023-12-22", "close": 22.3, "volume": 64770.0}, {"date": "2023-12-26", "close": 22.48, "volume": 50095.0}, {"date": "2023-12-27", "close": 22.34, "volume": 52496.0}, {"date": "2023-12-28", "close": 22.32, "volume": 42929.0}, {"date": "2023-12-29", "close": 21.91, "volume": 58898.0}, {"date": "2024-01-02", "close": 22.27, "volume": 64253.0}, {"date": "2024-01-03", "close": 22.01, "volume": 76397.0}, {"date": "2024-01-04", "close": 22.03, "volume": 64329.0}, {"date": "2024-01-05", "close": 21.76, "volume": 86441.0}, {"date": "2024-01-08", "close": 22.15, "volume": 80794.0}, {"date": "2024-01-09", "close": 21.9, "volume": 41528.0}, {"date": "2024-01-10", "close": 21.81, "volume": 41253.0}, {"date": "2024-01-11", "close": 21.64, "volume": 60555.0}, {"date": "2024-01-12", "close": 21.6, "volume": 33237.0}, {"date": "2024-01-16", "close": 21.32, "volume": 45412.0}, {"date": "2024-01-17", "close": 21.12, "volume": 57892.0}, {"date": "2024-01-18", "close": 20.99, "volume": 46881.0}, {"date": "2024-01-19", "close": 21.2, "volume": 35589.0}, {"date": "2024-01-22", "close": 21.52, "volume": 50666.0}, {"date": "2024-01-23", "close": 21.27, "volume": 33459.0}, {"date": "2024-01-24", "close": 21.0, "volume": 38263.0}, {"date": "2024-01-25", "close": 21.22, "volume": 64805.0}, {"date": "2024-01-26", "close": 21.14, "volume": 50026.0}, {"date": "2024-01-29", "close": 20.97, "volume": 63082.0}, {"date": "2024-01-30", "close": 20.75, "volume": 131959.0}, {"date": "2024-01-31", "close": 20.24, "volume": 90092.0}, {"date": "2024-02-01", "close": 20.57, "volume": 73914.0}, {"date": "2024-02-02", "close": 19.97, "volume": 102077.0}, {"date": "2024-02-05", "close": 19.88, "volume": 97493.0}, {"date": "2024-02-06", "close": 20.17, "volume": 44291.0}, {"date": "2024-02-07", "close": 20.07, "volume": 67687.0}, {"date": "2024-02-08", "close": 20.2, "volume": 69645.0}, {"date": "2024-02-09", "close": 20.54, "volume": 67862.0}, {"date": "2024-02-12", "close": 20.82, "volume": 71240.0}, {"date": "2024-02-13", "close": 19.99, "volume": 81757.0}, {"date": "2024-02-14", "close": 20.2, "volume": 48815.0}, {"date": "2024-02-15", "close": 20.69, "volume": 50213.0}, {"date": "2024-02-16", "close": 20.54, "volume": 44229.0}, {"date": "2024-02-20", "close": 20.37, "volume": 36931.0}, {"date": "2024-02-21", "close": 20.34, "volume": 30343.0}, {"date": "2024-02-22", "close": 20.27, "volume": 54947.0}, {"date": "2024-02-23", "close": 20.27, "volume": 36791.0}, {"date": "2024-02-26", "close": 20.01, "volume": 66102.0}, {"date": "2024-02-27", "close": 20.0, "volume": 44204.0}, {"date": "2024-02-28", "close": 19.98, "volume": 34717.0}, {"date": "2024-02-29", "close": 20.24, "volume": 74325.0}, {"date": "2024-03-01", "close": 20.38, "volume": 39797.0}, {"date": "2024-03-04", "close": 20.64, "volume": 36290.0}, {"date": "2024-03-05", "close": 20.53, "volume": 54514.0}, {"date": "2024-03-06", "close": 21.35, "volume": 64918.0}, {"date": "2024-03-07", "close": 21.79, "volume": 42759.0}, {"date": "2024-03-08", "close": 22.32, "volume": 79512.0}, {"date": "2024-03-11", "close": 22.34, "volume": 45525.0}, {"date": "2024-03-12", "close": 22.76, "volume": 54570.0}, {"date": "2024-03-13", "close": 22.41, "volume": 59754.0}, {"date": "2024-03-14", "close": 22.18, "volume": 53754.0}, {"date": "2024-03-15", "close": 22.57, "volume": 117595.0}, {"date": "2024-03-18", "close": 22.55, "volume": 43206.0}, {"date": "2024-03-19", "close": 22.7, "volume": 41900.0}, {"date": "2024-03-20", "close": 22.98, "volume": 57373.0}, {"date": "2024-03-21", "close": 23.2, "volume": 59227.0}, {"date": "2024-03-22", "close": 22.93, "volume": 79189.0}, {"date": "2024-03-25", "close": 22.74, "volume": 105312.0}, {"date": "2024-03-26", "close": 22.01, "volume": 58991.0}, {"date": "2024-03-27", "close": 22.45, "volume": 38742.0}, {"date": "2024-03-28", "close": 22.59, "volume": 92179.0}, {"date": "2024-04-01", "close": 22.58, "volume": 47573.0}, {"date": "2024-04-02", "close": 22.13, "volume": 45698.0}, {"date": "2024-04-03", "close": 22.37, "volume": 52233.0}, {"date": "2024-04-04", "close": 22.34, "volume": 61126.0}, {"date": "2024-04-05", "close": 22.53, "volume": 37080.0}, {"date": "2024-04-08", "close": 22.91, "volume": 32958.0}, {"date": "2024-04-09", "close": 22.99, "volume": 25884.0}, {"date": "2024-04-10", "close": 22.03, "volume": 71629.0}, {"date": "2024-04-11", "close": 22.2, "volume": 56488.0}, {"date": "2024-04-12", "close": 22.03, "volume": 39034.0}, {"date": "2024-04-15", "close": 21.57, "volume": 73893.0}, {"date": "2024-04-16", "close": 21.3, "volume": 51102.0}, {"date": "2024-04-17", "close": 21.41, "volume": 34163.0}, {"date": "2024-04-18", "close": 21.75, "volume": 59398.0}, {"date": "2024-04-19", "close": 22.14, "volume": 61325.0}, {"date": "2024-04-22", "close": 22.61, "volume": 36533.0}, {"date": "2024-04-23", "close": 22.78, "volume": 52097.0}, {"date": "2024-04-24", "close": 22.76, "volume": 30487.0}, {"date": "2024-04-25", "close": 22.62, "volume": 52605.0}, {"date": "2024-04-26", "close": 22.73, "volume": 32450.0}, {"date": "2024-04-29", "close": 22.94, "volume": 44590.0}, {"date": "2024-04-30", "close": 22.91, "volume": 54779.0}, {"date": "2024-05-01", "close": 23.09, "volume": 37796.0}, {"date": "2024-05-02", "close": 23.23, "volume": 60034.0}, {"date": "2024-05-03", "close": 23.15, "volume": 30297.0}, {"date": "2024-05-06", "close": 23.44, "volume": 36440.0}, {"date": "2024-05-07", "close": 23.45, "volume": 55992.0}, {"date": "2024-05-08", "close": 23.5, "volume": 30165.0}, {"date": "2024-05-09", "close": 24.06, "volume": 49906.0}, {"date": "2024-05-10", "close": 23.99, "volume": 28914.0}, {"date": "2024-05-13", "close": 23.57, "volume": 31347.0}, {"date": "2024-05-14", "close": 23.74, "volume": 42598.0}, {"date": "2024-05-15", "close": 23.95, "volume": 27431.0}, {"date": "2024-05-16", "close": 23.94, "volume": 39506.0}, {"date": "2024-05-17", "close": 24.2, "volume": 38308.0}, {"date": "2024-05-20", "close": 23.94, "volume": 38915.0}, {"date": "2024-05-21", "close": 23.96, "volume": 30551.0}, {"date": "2024-05-22", "close": 23.65, "volume": 36367.0}, {"date": "2024-05-23", "close": 23.18, "volume": 63130.0}, {"date": "2024-05-24", "close": 23.11, "volume": 44364.0}, {"date": "2024-05-28", "close": 23.19, "volume": 34741.0}, {"date": "2024-05-29", "close": 22.72, "volume": 31625.0}, {"date": "2024-05-30", "close": 23.32, "volume": 23067.0}, {"date": "2024-05-31", "close": 23.47, "volume": 73899.0}, {"date": "2024-06-03", "close": 23.54, "volume": 41358.0}, {"date": "2024-06-04", "close": 23.56, "volume": 27094.0}, {"date": "2024-06-05", "close": 23.7, "volume": 20556.0}, {"date": "2024-06-06", "close": 23.72, "volume": 26449.0}, {"date": "2024-06-07", "close": 23.48, "volume": 25244.0}, {"date": "2024-06-10", "close": 23.63, "volume": 41055.0}, {"date": "2024-06-11", "close": 23.56, "volume": 21606.0}, {"date": "2024-06-12", "close": 23.71, "volume": 51534.0}, {"date": "2024-06-13", "close": 23.63, "volume": 27188.0}, {"date": "2024-06-14", "close": 23.6, "volume": 72335.0}, {"date": "2024-06-17", "close": 23.79, "volume": 33385.0}, {"date": "2024-06-18", "close": 24.1, "volume": 40549.0}, {"date": "2024-06-20", "close": 23.91, "volume": 48148.0}, {"date": "2024-06-21", "close": 23.8, "volume": 112422.0}, {"date": "2024-06-24", "close": 24.14, "volume": 80750.0}, {"date": "2024-06-25", "close": 23.02, "volume": 68642.0}, {"date": "2024-06-26", "close": 22.81, "volume": 55304.0}, {"date": "2024-06-27", "close": 23.0, "volume": 32911.0}, {"date": "2024-06-28", "close": 23.48, "volume": 191900.0}, {"date": "2024-07-01", "close": 22.99, "volume": 49975.0}, {"date": "2024-07-02", "close": 23.11, "volume": 58251.0}, {"date": "2024-07-03", "close": 23.24, "volume": 43904.0}, {"date": "2024-07-05", "close": 23.29, "volume": 48557.0}, {"date": "2024-07-08", "close": 23.41, "volume": 47502.0}, {"date": "2024-07-09", "close": 23.27, "volume": 54694.0}, {"date": "2024-07-10", "close": 23.37, "volume": 47922.0}, {"date": "2024-07-11", "close": 24.21, "volume": 80236.0}, {"date": "2024-07-12", "close": 24.31, "volume": 59446.0}, {"date": "2024-07-15", "close": 24.95, "volume": 73823.0}, {"date": "2024-07-16", "close": 25.6, "volume": 75738.0}, {"date": "2024-07-17", "close": 26.02, "volume": 72395.0}, {"date": "2024-07-18", "close": 25.57, "volume": 44222.0}, {"date": "2024-07-19", "close": 25.31, "volume": 33484.0}, {"date": "2024-07-22", "close": 25.84, "volume": 63238.0}, {"date": "2024-07-23", "close": 26.31, "volume": 60930.0}, {"date": "2024-07-24", "close": 26.05, "volume": 51078.0}, {"date": "2024-07-25", "close": 26.32, "volume": 56122.0}, {"date": "2024-07-26", "close": 26.8, "volume": 53617.0}, {"date": "2024-07-29", "close": 26.3, "volume": 42188.0}, {"date": "2024-07-30", "close": 26.51, "volume": 28904.0}, {"date": "2024-07-31", "close": 26.39, "volume": 56561.0}, {"date": "2024-08-01", "close": 25.81, "volume": 55324.0}, {"date": "2024-08-02", "close": 25.73, "volume": 53787.0}, {"date": "2024-08-05", "close": 24.46, "volume": 98596.0}, {"date": "2024-08-06", "close": 24.96, "volume": 41523.0}, {"date": "2024-08-07", "close": 24.85, "volume": 47783.0}, {"date": "2024-08-08", "close": 25.06, "volume": 25768.0}, {"date": "2024-08-09", "close": 25.03, "volume": 35725.0}, {"date": "2024-08-12", "close": 24.42, "volume": 50528.0}, {"date": "2024-08-13", "close": 24.75, "volume": 42981.0}, {"date": "2024-08-14", "close": 24.65, "volume": 30497.0}, {"date": "2024-08-15", "close": 24.8, "volume": 34359.0}, {"date": "2024-08-16", "close": 25.0, "volume": 119324.0}, {"date": "2024-08-19", "close": 25.88, "volume": 53544.0}, {"date": "2024-08-20", "close": 25.99, "volume": 39612.0}, {"date": "2024-08-21", "close": 26.26, "volume": 33645.0}, {"date": "2024-08-22", "close": 25.8, "volume": 38037.0}, {"date": "2024-08-23", "close": 26.52, "volume": 49198.0}, {"date": "2024-08-26", "close": 26.93, "volume": 47868.0}, {"date": "2024-08-27", "close": 26.66, "volume": 64624.0}, {"date": "2024-08-28", "close": 26.61, "volume": 33201.0}, {"date": "2024-08-29", "close": 26.87, "volume": 42966.0}, {"date": "2024-08-30", "close": 26.75, "volume": 39299.0}, {"date": "2024-09-03", "close": 26.47, "volume": 40362.0}, {"date": "2024-09-04", "close": 26.57, "volume": 33934.0}, {"date": "2024-09-05", "close": 26.61, "volume": 32957.0}, {"date": "2024-09-06", "close": 26.5, "volume": 34867.0}, {"date": "2024-09-09", "close": 26.63, "volume": 35576.0}, {"date": "2024-09-10", "close": 27.01, "volume": 59765.0}, {"date": "2024-09-11", "close": 26.86, "volume": 36570.0}, {"date": "2024-09-12", "close": 27.53, "volume": 44466.0}, {"date": "2024-09-13", "close": 28.23, "volume": 56656.0}, {"date": "2024-09-16", "close": 28.53, "volume": 41529.0}, {"date": "2024-09-17", "close": 28.3, "volume": 63719.0}, {"date": "2024-09-18", "close": 28.34, "volume": 55260.0}, {"date": "2024-09-19", "close": 28.35, "volume": 43647.0}, {"date": "2024-09-20", "close": 27.92, "volume": 171625.0}, {"date": "2024-09-23", "close": 28.16, "volume": 101636.0}, {"date": "2024-09-24", "close": 27.16, "volume": 67037.0}, {"date": "2024-09-25", "close": 27.15, "volume": 73377.0}, {"date": "2024-09-26", "close": 27.01, "volume": 56521.0}, {"date": "2024-09-27", "close": 27.45, "volume": 64957.0}, {"date": "2024-09-30", "close": 27.54, "volume": 46041.0}, {"date": "2024-10-01", "close": 27.39, "volume": 50991.0}, {"date": "2024-10-02", "close": 27.24, "volume": 54127.0}, {"date": "2024-10-03", "close": 27.04, "volume": 41776.0}, {"date": "2024-10-04", "close": 26.98, "volume": 40181.0}, {"date": "2024-10-07", "close": 26.89, "volume": 36813.0}, {"date": "2024-10-08", "close": 26.81, "volume": 42583.0}, {"date": "2024-10-09", "close": 26.96, "volume": 21345.0}, {"date": "2024-10-10", "close": 26.68, "volume": 36788.0}, {"date": "2024-10-11", "close": 26.9, "volume": 52630.0}, {"date": "2024-10-14", "close": 26.87, "volume": 36826.0}, {"date": "2024-10-15", "close": 27.52, "volume": 51893.0}, {"date": "2024-10-16", "close": 27.95, "volume": 47620.0}, {"date": "2024-10-17", "close": 27.73, "volume": 26675.0}, {"date": "2024-10-18", "close": 27.87, "volume": 42106.0}, {"date": "2024-10-21", "close": 27.25, "volume": 34477.0}, {"date": "2024-10-22", "close": 27.5, "volume": 20053.0}, {"date": "2024-10-23", "close": 27.4, "volume": 29125.0}, {"date": "2024-10-24", "close": 27.36, "volume": 26713.0}, {"date": "2024-10-25", "close": 26.82, "volume": 39651.0}, {"date": "2024-10-28", "close": 27.0, "volume": 36370.0}, {"date": "2024-10-29", "close": 26.83, "volume": 36493.0}, {"date": "2024-10-30", "close": 26.98, "volume": 26935.0}, {"date": "2024-10-31", "close": 26.7, "volume": 48617.0}, {"date": "2024-11-01", "close": 26.35, "volume": 49557.0}, {"date": "2024-11-04", "close": 26.82, "volume": 34492.0}, {"date": "2024-11-05", "close": 27.54, "volume": 45043.0}, {"date": "2024-11-06", "close": 28.82, "volume": 132425.0}, {"date": "2024-11-07", "close": 28.44, "volume": 79340.0}, {"date": "2024-11-08", "close": 28.91, "volume": 41404.0}, {"date": "2024-11-11", "close": 29.18, "volume": 37780.0}, {"date": "2024-11-12", "close": 28.29, "volume": 83401.0}, {"date": "2024-11-13", "close": 28.45, "volume": 69599.0}, {"date": "2024-11-14", "close": 28.15, "volume": 43287.0}, {"date": "2024-11-15", "close": 28.38, "volume": 48545.0}, {"date": "2024-11-18", "close": 28.39, "volume": 35356.0}, {"date": "2024-11-19", "close": 28.85, "volume": 38959.0}, {"date": "2024-11-20", "close": 28.46, "volume": 29395.0}, {"date": "2024-11-21", "close": 28.59, "volume": 32618.0}, {"date": "2024-11-22", "close": 28.78, "volume": 30139.0}, {"date": "2024-11-25", "close": 29.06, "volume": 64157.0}, {"date": "2024-11-26", "close": 29.51, "volume": 37497.0}, {"date": "2024-11-27", "close": 30.15, "volume": 57432.0}, {"date": "2024-11-29", "close": 30.07, "volume": 32839.0}, {"date": "2024-12-02", "close": 29.94, "volume": 71251.0}, {"date": "2024-12-03", "close": 29.66, "volume": 42018.0}, {"date": "2024-12-04", "close": 29.67, "volume": 41015.0}, {"date": "2024-12-05", "close": 29.51, "volume": 51313.0}, {"date": "2024-12-06", "close": 29.4, "volume": 40685.0}, {"date": "2024-12-09", "close": 29.06, "volume": 47582.0}, {"date": "2024-12-10", "close": 29.15, "volume": 45231.0}, {"date": "2024-12-11", "close": 29.11, "volume": 52997.0}, {"date": "2024-12-12", "close": 29.25, "volume": 37459.0}, {"date": "2024-12-13", "close": 28.87, "volume": 87099.0}, {"date": "2024-12-16", "close": 28.84, "volume": 66798.0}, {"date": "2024-12-17", "close": 28.77, "volume": 65092.0}, {"date": "2024-12-18", "close": 27.33, "volume": 84127.0}, {"date": "2024-12-19", "close": 27.38, "volume": 87935.0}, {"date": "2024-12-20", "close": 27.47, "volume": 239874.0}, {"date": "2024-12-23", "close": 26.75, "volume": 74302.0}, {"date": "2024-12-24", "close": 27.01, "volume": 22309.0}, {"date": "2024-12-26", "close": 27.23, "volume": 26301.0}, {"date": "2024-12-27", "close": 26.79, "volume": 63786.0}, {"date": "2024-12-30", "close": 27.07, "volume": 65011.0}, {"date": "2024-12-31", "close": 27.24, "volume": 46052.0}, {"date": "2025-01-02", "close": 26.84, "volume": 69165.0}, {"date": "2025-01-03", "close": 27.22, "volume": 41302.0}, {"date": "2025-01-06", "close": 26.44, "volume": 78843.0}, {"date": "2025-01-07", "close": 26.1, "volume": 61359.0}, {"date": "2025-01-08", "close": 25.75, "volume": 59210.0}, {"date": "2025-01-10", "close": 25.14, "volume": 82578.0}, {"date": "2025-01-13", "close": 25.25, "volume": 72287.0}, {"date": "2025-01-14", "close": 25.52, "volume": 54125.0}, {"date": "2025-01-15", "close": 25.73, "volume": 36362.0}, {"date": "2025-01-16", "close": 26.06, "volume": 39338.0}, {"date": "2025-01-17", "close": 25.75, "volume": 41192.0}, {"date": "2025-01-21", "close": 26.1, "volume": 40110.0}, {"date": "2025-01-22", "close": 25.37, "volume": 59865.0}, {"date": "2025-01-23", "close": 25.46, "volume": 37072.0}, {"date": "2025-01-24", "close": 25.52, "volume": 35620.0}, {"date": "2025-01-27", "close": 26.02, "volume": 47877.0}, {"date": "2025-01-28", "close": 25.86, "volume": 32715.0}, {"date": "2025-01-29", "close": 25.49, "volume": 34098.0}, {"date": "2025-01-30", "close": 25.67, "volume": 32795.0}, {"date": "2025-01-31", "close": 25.67, "volume": 44160.0}, {"date": "2025-02-03", "close": 25.7, "volume": 35717.0}, {"date": "2025-02-04", "close": 25.82, "volume": 33348.0}, {"date": "2025-02-05", "close": 26.13, "volume": 37466.0}, {"date": "2025-02-06", "close": 26.22, "volume": 30431.0}, {"date": "2025-02-07", "close": 26.01, "volume": 40430.0}, {"date": "2025-02-10", "close": 25.82, "volume": 41111.0}, {"date": "2025-02-11", "close": 25.99, "volume": 34566.0}, {"date": "2025-02-12", "close": 25.82, "volume": 27742.0}, {"date": "2025-02-13", "close": 26.25, "volume": 34098.0}, {"date": "2025-02-14", "close": 26.0, "volume": 41105.0}, {"date": "2025-02-18", "close": 26.3, "volume": 37561.0}, {"date": "2025-02-19", "close": 26.19, "volume": 30902.0}, {"date": "2025-02-20", "close": 25.82, "volume": 100853.0}, {"date": "2025-02-21", "close": 25.6, "volume": 64951.0}, {"date": "2025-02-24", "close": 25.88, "volume": 102612.0}, {"date": "2025-02-25", "close": 26.34, "volume": 71895.0}, {"date": "2025-02-26", "close": 26.22, "volume": 51274.0}, {"date": "2025-02-27", "close": 26.4, "volume": 51757.0}, {"date": "2025-02-28", "close": 26.57, "volume": 74149.0}, {"date": "2025-03-03", "close": 26.76, "volume": 47012.0}, {"date": "2025-03-04", "close": 25.95, "volume": 81072.0}, {"date": "2025-03-05", "close": 26.03, "volume": 45835.0}, {"date": "2025-03-06", "close": 26.59, "volume": 55345.0}, {"date": "2025-03-07", "close": 27.44, "volume": 66816.0}, {"date": "2025-03-10", "close": 27.51, "volume": 67396.0}, {"date": "2025-03-11", "close": 26.67, "volume": 65196.0}, {"date": "2025-03-12", "close": 26.22, "volume": 58191.0}, {"date": "2025-03-13", "close": 25.78, "volume": 41785.0}, {"date": "2025-03-14", "close": 26.29, "volume": 37075.0}, {"date": "2025-03-17", "close": 26.49, "volume": 47429.0}, {"date": "2025-03-18", "close": 26.32, "volume": 145307.0}, {"date": "2025-03-19", "close": 26.4, "volume": 44690.0}, {"date": "2025-03-20", "close": 26.33, "volume": 57880.0}, {"date": "2025-03-21", "close": 26.24, "volume": 170332.0}, {"date": "2025-03-24", "close": 26.57, "volume": 159202.0}, {"date": "2025-03-25", "close": 26.33, "volume": 104760.0}, {"date": "2025-03-26", "close": 26.56, "volume": 77493.0}, {"date": "2025-03-27", "close": 26.06, "volume": 74029.0}, {"date": "2025-03-28", "close": 26.12, "volume": 52950.0}, {"date": "2025-03-31", "close": 26.27, "volume": 77812.0}, {"date": "2025-04-01", "close": 26.52, "volume": 51909.0}, {"date": "2025-04-02", "close": 26.54, "volume": 74000.0}, {"date": "2025-04-03", "close": 25.77, "volume": 56442.0}, {"date": "2025-04-04", "close": 24.95, "volume": 137570.0}, {"date": "2025-04-07", "close": 23.78, "volume": 104615.0}, {"date": "2025-04-08", "close": 23.3, "volume": 87762.0}, {"date": "2025-04-09", "close": 24.07, "volume": 85200.0}, {"date": "2025-04-10", "close": 23.46, "volume": 57960.0}, {"date": "2025-04-11", "close": 23.66, "volume": 46106.0}, {"date": "2025-04-14", "close": 23.97, "volume": 58009.0}, {"date": "2025-04-15", "close": 24.04, "volume": 42915.0}, {"date": "2025-04-16", "close": 24.17, "volume": 42459.0}, {"date": "2025-04-17", "close": 24.25, "volume": 38726.0}, {"date": "2025-04-21", "close": 24.12, "volume": 36639.0}, {"date": "2025-04-22", "close": 24.55, "volume": 45292.0}, {"date": "2025-04-23", "close": 24.48, "volume": 33487.0}, {"date": "2025-04-24", "close": 24.17, "volume": 39032.0}, {"date": "2025-04-25", "close": 24.01, "volume": 31646.0}, {"date": "2025-04-28", "close": 24.13, "volume": 40224.0}, {"date": "2025-04-29", "close": 24.25, "volume": 38612.0}, {"date": "2025-04-30", "close": 24.4, "volume": 60181.0}, {"date": "2025-05-01", "close": 24.28, "volume": 31993.0}, {"date": "2025-05-02", "close": 24.58, "volume": 20880.0}, {"date": "2025-05-05", "close": 24.36, "volume": 44359.0}, {"date": "2025-05-06", "close": 24.24, "volume": 43360.0}, {"date": "2025-05-07", "close": 23.28, "volume": 82795.0}, {"date": "2025-05-08", "close": 23.24, "volume": 71401.0}, {"date": "2025-05-09", "close": 23.5, "volume": 49180.0}, {"date": "2025-05-12", "close": 24.06, "volume": 55494.0}, {"date": "2025-05-13", "close": 24.04, "volume": 42661.0}, {"date": "2025-05-14", "close": 23.86, "volume": 38915.0}, {"date": "2025-05-15", "close": 24.28, "volume": 31630.0}, {"date": "2025-05-16", "close": 24.49, "volume": 48206.0}, {"date": "2025-05-19", "close": 24.56, "volume": 42083.0}, {"date": "2025-05-20", "close": 24.38, "volume": 34772.0}, {"date": "2025-05-21", "close": 23.72, "volume": 56570.0}, {"date": "2025-05-22", "close": 23.55, "volume": 31001.0}, {"date": "2025-05-23", "close": 23.51, "volume": 26326.0}, {"date": "2025-05-27", "close": 24.29, "volume": 53428.0}, {"date": "2025-05-28", "close": 24.21, "volume": 29641.0}, {"date": "2025-05-29", "close": 24.49, "volume": 18199.0}, {"date": "2025-05-30", "close": 24.48, "volume": 42782.0}, {"date": "2025-06-02", "close": 24.68, "volume": 41831.0}, {"date": "2025-06-03", "close": 24.83, "volume": 32007.0}, {"date": "2025-06-04", "close": 24.67, "volume": 33600.0}, {"date": "2025-06-05", "close": 24.58, "volume": 31534.0}, {"date": "2025-06-06", "close": 24.92, "volume": 34780.0}, {"date": "2025-06-09", "close": 25.35, "volume": 47310.0}, {"date": "2025-06-10", "close": 25.48, "volume": 42027.0}, {"date": "2025-06-11", "close": 25.32, "volume": 55882.0}, {"date": "2025-06-12", "close": 25.36, "volume": 32089.0}, {"date": "2025-06-13", "close": 24.91, "volume": 76765.0}, {"date": "2025-06-16", "close": 24.84, "volume": 39130.0}, {"date": "2025-06-17", "close": 25.0, "volume": 48029.0}, {"date": "2025-06-18", "close": 24.99, "volume": 69616.0}, {"date": "2025-06-20", "close": 24.94, "volume": 106456.0}, {"date": "2025-06-23", "close": 25.42, "volume": 63601.0}, {"date": "2025-06-24", "close": 25.32, "volume": 80915.0}, {"date": "2025-06-25", "close": 23.77, "volume": 124583.0}, {"date": "2025-06-26", "close": 24.11, "volume": 54211.0}, {"date": "2025-06-27", "close": 23.78, "volume": 352645.0}, {"date": "2025-06-30", "close": 23.86, "volume": 75036.0}, {"date": "2025-07-01", "close": 24.05, "volume": 67868.0}, {"date": "2025-07-02", "close": 24.22, "volume": 66265.0}, {"date": "2025-07-03", "close": 24.46, "volume": 31692.0}, {"date": "2025-07-07", "close": 24.06, "volume": 56304.0}, {"date": "2025-07-08", "close": 24.0, "volume": 51653.0}, {"date": "2025-07-09", "close": 24.04, "volume": 65982.0}, {"date": "2025-07-10", "close": 24.09, "volume": 64154.0}, {"date": "2025-07-11", "close": 24.13, "volume": 50339.0}, {"date": "2025-07-14", "close": 24.26, "volume": 57937.0}, {"date": "2025-07-15", "close": 23.61, "volume": 69436.0}, {"date": "2025-07-16", "close": 23.57, "volume": 45670.0}, {"date": "2025-07-17", "close": 23.19, "volume": 60104.0}, {"date": "2025-07-18", "close": 23.06, "volume": 48567.0}, {"date": "2025-07-21", "close": 23.26, "volume": 56287.0}, {"date": "2025-07-22", "close": 23.43, "volume": 76416.0}, {"date": "2025-07-23", "close": 23.44, "volume": 38566.0}, {"date": "2025-07-24", "close": 23.15, "volume": 47814.0}, {"date": "2025-07-25", "close": 23.18, "volume": 49497.0}, {"date": "2025-07-28", "close": 22.82, "volume": 45714.0}, {"date": "2025-07-29", "close": 23.02, "volume": 52435.0}, {"date": "2025-07-30", "close": 22.5, "volume": 51846.0}, {"date": "2025-07-31", "close": 22.38, "volume": 82260.0}, {"date": "2025-08-01", "close": 22.11, "volume": 79595.0}, {"date": "2025-08-04", "close": 22.45, "volume": 52904.0}, {"date": "2025-08-05", "close": 22.61, "volume": 58048.0}, {"date": "2025-08-06", "close": 22.55, "volume": 53583.0}, {"date": "2025-08-07", "close": 22.72, "volume": 46680.0}, {"date": "2025-08-08", "close": 22.69, "volume": 56799.0}, {"date": "2025-08-11", "close": 22.52, "volume": 53953.0}, {"date": "2025-08-12", "close": 23.26, "volume": 77620.0}, {"date": "2025-08-13", "close": 23.36, "volume": 59999.0}, {"date": "2025-08-14", "close": 22.94, "volume": 57063.0}, {"date": "2025-08-15", "close": 22.74, "volume": 206710.0}, {"date": "2025-08-18", "close": 22.52, "volume": 43510.0}, {"date": "2025-08-19", "close": 22.96, "volume": 60947.0}, {"date": "2025-08-20", "close": 22.92, "volume": 39802.0}, {"date": "2025-08-21", "close": 22.82, "volume": 43710.0}, {"date": "2025-08-22", "close": 23.46, "volume": 72170.0}, {"date": "2025-08-25", "close": 23.08, "volume": 40346.0}, {"date": "2025-08-26", "close": 23.02, "volume": 78396.0}, {"date": "2025-08-27", "close": 23.15, "volume": 52029.0}, {"date": "2025-08-28", "close": 23.28, "volume": 77377.0}, {"date": "2025-08-29", "close": 23.89, "volume": 73880.0}, {"date": "2025-09-02", "close": 23.51, "volume": 67473.0}, {"date": "2025-09-03", "close": 23.42, "volume": 47486.0}, {"date": "2025-09-04", "close": 23.56, "volume": 58821.0}, {"date": "2025-09-05", "close": 23.64, "volume": 50845.0}, {"date": "2025-09-08", "close": 23.2, "volume": 49625.0}, {"date": "2025-09-09", "close": 23.0, "volume": 70821.0}, {"date": "2025-09-10", "close": 22.8, "volume": 55265.0}, {"date": "2025-09-11", "close": 23.22, "volume": 55833.0}, {"date": "2025-09-12", "close": 22.89, "volume": 50813.0}, {"date": "2025-09-15", "close": 23.05, "volume": 67325.0}, {"date": "2025-09-16", "close": 22.79, "volume": 63944.0}, {"date": "2025-09-17", "close": 22.96, "volume": 79852.0}, {"date": "2025-09-18", "close": 23.14, "volume": 54193.0}, {"date": "2025-09-19", "close": 22.81, "volume": 116920.0}, {"date": "2025-09-22", "close": 22.87, "volume": 66753.0}, {"date": "2025-09-23", "close": 22.94, "volume": 110654.0}, {"date": "2025-09-24", "close": 22.04, "volume": 97644.0}, {"date": "2025-09-25", "close": 21.73, "volume": 80664.0}, {"date": "2025-09-26", "close": 21.95, "volume": 83897.0}, {"date": "2025-09-29", "close": 21.96, "volume": 111617.0}, {"date": "2025-09-30", "close": 22.12, "volume": 72457.0}, {"date": "2025-10-01", "close": 22.14, "volume": 40030.0}, {"date": "2025-10-02", "close": 21.9, "volume": 53141.0}, {"date": "2025-10-03", "close": 22.23, "volume": 64344.0}, {"date": "2025-10-06", "close": 21.69, "volume": 93012.0}, {"date": "2025-10-07", "close": 21.38, "volume": 100478.0}, {"date": "2025-10-08", "close": 21.02, "volume": 100051.0}, {"date": "2025-10-09", "close": 20.75, "volume": 86223.0}, {"date": "2025-10-10", "close": 20.52, "volume": 82711.0}, {"date": "2025-10-13", "close": 20.57, "volume": 88859.0}, {"date": "2025-10-14", "close": 20.85, "volume": 93197.0}, {"date": "2025-10-15", "close": 20.78, "volume": 68349.0}, {"date": "2025-10-16", "close": 20.67, "volume": 89806.0}, {"date": "2025-10-17", "close": 20.73, "volume": 53135.0}, {"date": "2025-10-20", "close": 20.88, "volume": 62207.0}, {"date": "2025-10-21", "close": 20.78, "volume": 58876.0}, {"date": "2025-10-22", "close": 20.85, "volume": 58325.0}, {"date": "2025-10-23", "close": 20.68, "volume": 83964.0}, {"date": "2025-10-24", "close": 20.68, "volume": 69157.0}, {"date": "2025-10-27", "close": 20.65, "volume": 62302.0}, {"date": "2025-10-28", "close": 20.24, "volume": 71126.0}, {"date": "2025-10-29", "close": 19.98, "volume": 93306.0}, {"date": "2025-10-30", "close": 20.13, "volume": 66681.0}, {"date": "2025-10-31", "close": 20.09, "volume": 99480.0}, {"date": "2025-11-03", "close": 19.99, "volume": 98173.0}, {"date": "2025-11-04", "close": 20.13, "volume": 82947.0}, {"date": "2025-11-05", "close": 20.41, "volume": 69486.0}, {"date": "2025-11-06", "close": 20.08, "volume": 79198.0}, {"date": "2025-11-07", "close": 20.62, "volume": 96757.0}, {"date": "2025-11-10", "close": 20.38, "volume": 103000.0}, {"date": "2025-11-11", "close": 20.7, "volume": 90346.0}, {"date": "2025-11-12", "close": 20.59, "volume": 68213.0}, {"date": "2025-11-13", "close": 20.6, "volume": 80744.0}, {"date": "2025-11-14", "close": 20.62, "volume": 84690.0}, {"date": "2025-11-17", "close": 20.42, "volume": 63430.0}, {"date": "2025-11-18", "close": 20.41, "volume": 106737.0}, {"date": "2025-11-19", "close": 20.23, "volume": 78433.0}, {"date": "2025-11-20", "close": 20.22, "volume": 86063.0}, {"date": "2025-11-21", "close": 20.66, "volume": 116373.0}, {"date": "2025-11-24", "close": 20.11, "volume": 823517.0}, {"date": "2025-11-25", "close": 20.99, "volume": 149414.0}, {"date": "2025-11-26", "close": 20.93, "volume": 69309.0}, {"date": "2025-11-28", "close": 20.84, "volume": 65458.0}, {"date": "2025-12-01", "close": 20.81, "volume": 124231.0}, {"date": "2025-12-02", "close": 20.45, "volume": 68053.0}, {"date": "2025-12-03", "close": 20.77, "volume": 94734.0}, {"date": "2025-12-04", "close": 20.49, "volume": 76378.0}, {"date": "2025-12-05", "close": 20.41, "volume": 87552.0}, {"date": "2025-12-08", "close": 20.38, "volume": 66586.0}, {"date": "2025-12-09", "close": 20.45, "volume": 76532.0}, {"date": "2025-12-10", "close": 20.99, "volume": 184172.0}, {"date": "2025-12-11", "close": 21.0, "volume": 97617.0}, {"date": "2025-12-12", "close": 20.99, "volume": 179065.0}, {"date": "2025-12-15", "close": 21.12, "volume": 97709.0}, {"date": "2025-12-16", "close": 21.16, "volume": 109320.0}, {"date": "2025-12-17", "close": 21.47, "volume": 108816.0}, {"date": "2025-12-18", "close": 21.33, "volume": 90370.0}, {"date": "2025-12-19", "close": 20.81, "volume": 239442.0}, {"date": "2025-12-22", "close": 20.15, "volume": 130009.0}, {"date": "2025-12-23", "close": 19.93, "volume": 135553.0}, {"date": "2025-12-24", "close": 20.08, "volume": 39395.0}, {"date": "2025-12-26", "close": 20.18, "volume": 80577.0}, {"date": "2025-12-29", "close": 20.3, "volume": 96317.0}, {"date": "2025-12-30", "close": 20.35, "volume": 105731.0}, {"date": "2025-12-31", "close": 20.29, "volume": 102574.0}, {"date": "2026-01-02", "close": 20.41, "volume": 92423.0}, {"date": "2026-01-05", "close": 20.55, "volume": 98282.0}, {"date": "2026-01-06", "close": 20.74, "volume": 108175.0}, {"date": "2026-01-07", "close": 20.91, "volume": 83169.0}, {"date": "2026-01-08", "close": 21.0, "volume": 84852.0}, {"date": "2026-01-09", "close": 20.7, "volume": 59015.0}, {"date": "2026-01-12", "close": 20.89, "volume": 60317.0}, {"date": "2026-01-13", "close": 20.88, "volume": 57381.0}, {"date": "2026-01-14", "close": 21.17, "volume": 58758.0}, {"date": "2026-01-15", "close": 21.37, "volume": 80415.0}, {"date": "2026-01-16", "close": 21.57, "volume": 81744.0}, {"date": "2026-01-20", "close": 21.32, "volume": 67766.0}, {"date": "2026-01-21", "close": 21.43, "volume": 131310.0}, {"date": "2026-01-22", "close": 21.16, "volume": 94377.0}, {"date": "2026-01-23", "close": 21.09, "volume": 57949.0}, {"date": "2026-01-26", "close": 20.97, "volume": 57559.0}, {"date": "2026-01-27", "close": 21.16, "volume": 55161.0}, {"date": "2026-01-28", "close": 20.62, "volume": 77153.0}, {"date": "2026-01-29", "close": 21.16, "volume": 64187.0}, {"date": "2026-01-30", "close": 21.55, "volume": 92558.0}, {"date": "2026-02-02", "close": 21.74, "volume": 109690.0}, {"date": "2026-02-03", "close": 21.88, "volume": 64457.0}, {"date": "2026-02-04", "close": 22.25, "volume": 98912.0}, {"date": "2026-02-05", "close": 22.84, "volume": 108052.0}, {"date": "2026-02-06", "close": 22.44, "volume": 104800.0}, {"date": "2026-02-09", "close": 22.4, "volume": 72735.0}, {"date": "2026-02-10", "close": 22.62, "volume": 69478.0}, {"date": "2026-02-11", "close": 22.55, "volume": 43402.0}, {"date": "2026-02-12", "close": 22.74, "volume": 53047.0}, {"date": "2026-02-13", "close": 22.76, "volume": 63536.0}, {"date": "2026-02-17", "close": 23.08, "volume": 63047.0}, {"date": "2026-02-18", "close": 22.68, "volume": 47899.0}, {"date": "2026-02-19", "close": 22.92, "volume": 57495.0}, {"date": "2026-02-20", "close": 23.3, "volume": 87051.0}, {"date": "2026-02-23", "close": 23.24, "volume": 86928.0}, {"date": "2026-02-24", "close": 23.3, "volume": 67677.0}, {"date": "2026-02-25", "close": 23.48, "volume": 58663.0}, {"date": "2026-02-26", "close": 23.65, "volume": 70650.0}, {"date": "2026-02-27", "close": 23.49, "volume": 73588.0}, {"date": "2026-03-02", "close": 23.75, "volume": 58091.0}, {"date": "2026-03-03", "close": 23.69, "volume": 41514.0}, {"date": "2026-03-04", "close": 23.9, "volume": 67122.0}, {"date": "2026-03-05", "close": 23.72, "volume": 58873.0}, {"date": "2026-03-06", "close": 23.75, "volume": 81694.0}, {"date": "2026-03-09", "close": 23.26, "volume": 92644.0}, {"date": "2026-03-10", "close": 23.06, "volume": 171377.0}, {"date": "2026-03-11", "close": 22.94, "volume": 60754.0}, {"date": "2026-03-12", "close": 22.95, "volume": 87734.0}, {"date": "2026-03-13", "close": 22.78, "volume": 71744.0}, {"date": "2026-03-16", "close": 22.94, "volume": 65781.0}, {"date": "2026-03-17", "close": 23.07, "volume": 110235.0}, {"date": "2026-03-18", "close": 22.68, "volume": 99067.0}, {"date": "2026-03-19", "close": 22.57, "volume": 104111.0}, {"date": "2026-03-20", "close": 22.27, "volume": 133109.0}, {"date": "2026-03-23", "close": 22.58, "volume": 110052.0}, {"date": "2026-03-24", "close": 22.31, "volume": 79428.0}, {"date": "2026-03-25", "close": 22.16, "volume": 75925.0}, {"date": "2026-03-26", "close": 22.16, "volume": 76346.0}, {"date": "2026-03-27", "close": 21.44, "volume": 65740.0}, {"date": "2026-03-30", "close": 21.63, "volume": 97366.0}, {"date": "2026-03-31", "close": 21.46, "volume": 103620.0}, {"date": "2026-04-01", "close": 21.69, "volume": 77995.0}, {"date": "2026-04-02", "close": 22.05, "volume": 60742.0}, {"date": "2026-04-06", "close": 22.02, "volume": 83585.0}, {"date": "2026-04-07", "close": 22.22, "volume": 74335.0}, {"date": "2026-04-08", "close": 22.54, "volume": 67642.0}, {"date": "2026-04-09", "close": 22.67, "volume": 87301.0}, {"date": "2026-04-10", "close": 22.75, "volume": 50228.0}, {"date": "2026-04-13", "close": 22.7, "volume": 77590.0}, {"date": "2026-04-14", "close": 22.74, "volume": 55286.0}, {"date": "2026-04-15", "close": 22.94, "volume": 58920.0}, {"date": "2026-04-16", "close": 23.07, "volume": 78785.0}, {"date": "2026-04-17", "close": 23.51, "volume": 56729.0}, {"date": "2026-04-20", "close": 23.41, "volume": 63851.0}, {"date": "2026-04-21", "close": 23.03, "volume": 53890.0}, {"date": "2026-04-22", "close": 23.0, "volume": 48843.0}, {"date": "2026-04-23", "close": 23.0, "volume": 35265.0}, {"date": "2026-04-24", "close": 23.22, "volume": 42173.0}, {"date": "2026-04-27", "close": 23.08, "volume": 45267.0}, {"date": "2026-04-28", "close": 23.25, "volume": 45000.0}, {"date": "2026-04-29", "close": 22.84, "volume": 41017.0}, {"date": "2026-04-30", "close": 22.71, "volume": 78730.0}, {"date": "2026-05-01", "close": 22.89, "volume": 48314.0}, {"date": "2026-05-04", "close": 22.62, "volume": 50351.0}, {"date": "2026-05-05", "close": 22.77, "volume": 48909.0}, {"date": "2026-05-06", "close": 22.97, "volume": 52488.0}, {"date": "2026-05-07", "close": 23.32, "volume": 53181.0}, {"date": "2026-05-08", "close": 23.45, "volume": 33774.0}, {"date": "2026-05-11", "close": 23.59, "volume": 54503.0}, {"date": "2026-05-12", "close": 23.42, "volume": 48762.0}, {"date": "2026-05-13", "close": 23.2, "volume": 70981.0}, {"date": "2026-05-14", "close": 22.89, "volume": 49226.0}, {"date": "2026-05-15", "close": 22.43, "volume": 52675.0}, {"date": "2026-05-18", "close": 22.93, "volume": 45285.0}, {"date": "2026-05-19", "close": 22.69, "volume": 48636.0}, {"date": "2026-05-20", "close": 23.21, "volume": 51299.0}, {"date": "2026-05-21", "close": 23.38, "volume": 37347.0}, {"date": "2026-05-22", "close": 23.4, "volume": 56444.0}, {"date": "2026-05-26", "close": 23.49, "volume": 49017.0}, {"date": "2026-05-27", "close": 23.71, "volume": 50026.0}, {"date": "2026-05-28", "close": 23.7, "volume": 45817.0}, {"date": "2026-05-29", "close": 23.55, "volume": 64484.0}, {"date": "2026-06-01", "close": 23.28, "volume": 51794.0}, {"date": "2026-06-02", "close": 23.42, "volume": 30021.0}, {"date": "2026-06-03", "close": 23.19, "volume": 74901.0}, {"date": "2026-06-04", "close": 23.67, "volume": 43071.0}, {"date": "2026-06-05", "close": 24.05, "volume": 49834.0}, {"date": "2026-06-08", "close": 24.17, "volume": 55015.0}, {"date": "2026-06-09", "close": 24.42, "volume": 76627.0}, {"date": "2026-06-10", "close": 24.65, "volume": 54503.0}, {"date": "2026-06-11", "close": 24.49, "volume": 50097.0}, {"date": "2026-06-12", "close": 24.6, "volume": 43777.0}, {"date": "2026-06-15", "close": 24.28, "volume": 66937.0}, {"date": "2026-06-16", "close": 24.4, "volume": 72614.0}, {"date": "2026-06-17", "close": 23.87, "volume": 103818.0}, {"date": "2026-06-18", "close": 23.99, "volume": 135559.0}, {"date": "2026-06-22", "close": 24.01, "volume": 84214.0}, {"date": "2026-06-23", "close": 24.65, "volume": 56512.0}, {"date": "2026-06-24", "close": 24.53, "volume": 145128.0}, {"date": "2026-06-25", "close": 23.79, "volume": 77535.0}, {"date": "2026-06-26", "close": 24.46, "volume": 346358.0}, {"date": "2026-06-29", "close": 24.64, "volume": 114981.0}, {"date": "2026-06-30", "close": 24.42, "volume": 85723.0}, {"date": "2026-07-01", "close": 24.82, "volume": 76043.0}, {"date": "2026-07-02", "close": 25.28, "volume": 99149.0}, {"date": "2026-07-06", "close": 25.09, "volume": 64631.0}, {"date": "2026-07-07", "close": 25.04, "volume": 86626.0}, {"date": "2026-07-08", "close": 24.78, "volume": 75199.0}, {"date": "2026-07-09", "close": 24.8, "volume": 75824.0}, {"date": "2026-07-10", "close": 24.6, "volume": 58474.0}, {"date": "2026-07-13", "close": 24.76, "volume": 84397.0}, {"date": "2026-07-14", "close": 24.5, "volume": 55943.0}, {"date": "2026-07-15", "close": 24.46, "volume": 82445.0}, {"date": "2026-07-16", "close": 25.44, "volume": 79624.0}, {"date": "2026-07-17", "close": 25.24, "volume": 69066.0}, {"date": "2026-07-20", "close": 25.06, "volume": 67980.0}, {"date": "2026-07-21", "close": 25.34, "volume": 92733.0}, {"date": "2026-07-22", "close": 25.3, "volume": 62489.0}, {"date": "2026-07-23", "close": 24.87, "volume": 75765.0}, {"date": "2026-07-24", "close": 25.13, "volume": 119336.0}, {"date": "2026-07-27", "close": 25.25, "volume": 88895.0}, {"date": "2026-07-28", "close": 25.09, "volume": 76582.0}, {"date": "2026-07-29", "close": 24.85, "volume": 88295.0}, {"date": "2026-07-30", "close": 24.37, "volume": 70667.0}, {"date": "2026-07-31", "close": 24.31, "volume": 78893.0}, {"date": "2026-08-03", "close": 24.34, "volume": 175812.0}, {"date": "2026-08-04", "close": 24.6, "volume": 109612.0}, {"date": "2026-08-05", "close": 23.82, "volume": 158879.0}, {"date": "2026-08-06", "close": 24.16, "volume": 93961.0}, {"date": "2026-08-07", "close": 24.16, "volume": 76978.0}, {"date": "2026-08-10", "close": 23.47, "volume": 100842.0}, {"date": "2026-08-11", "close": 23.59, "volume": 96585.0}, {"date": "2026-08-12", "close": 23.95, "volume": 72119.0}, {"date": "2026-08-13", "close": 24.62, "volume": 92981.0}, {"date": "2026-08-14", "close": 24.23, "volume": 86111.0}], "refreshing": true}