{"ticker": "ORRF", "overview": {"cik": "826154", "ticker": "ORRF", "name": "ORRSTOWN FINANCIAL SERVICES INC", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "N-PX", "date": "2026-08-13", "title": "Form N-PX", "accession": "0001438934-26-000791", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001628280-26-054817", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054267", "price_sensitive": true}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001628280-26-053872", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051968", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001628280-26-050269", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001974494-26-000250", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001628280-26-049110", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-07-10", "title": "Institutional holdings (13F)", "accession": "0001104659-26-082453", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047056", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047055", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040397", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001140361-26-023313", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001628280-26-032835", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031331", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031329", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031327", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031326", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031325", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031324", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031323", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031321", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031320", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031319", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031317", "price_sensitive": false}]}, "description": "ORRSTOWN FINANCIAL SERVICES INC trades as ORRF on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 837 insider filings for the company, from December 2003 to August 2026. Across those, 43 insiders disclosed 157 open-market purchases totalling $2.74M against 83 sales totalling $5.08M. The most recent filing on record is dated 6 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 157, "buy_sum": 2743878.778, "sell_n": 83, "sell_sum": 5081043.329755, "net": -2337164.551755, "insiders": 43, "first_date": "2003-12-30", "last_date": "2026-08-06"}, "metrics": {"ticker": "ORRF", "has_prices": true, "as_of": "2026-08-14", "last": 43.34, "prev_close": 43.48, "change": -0.13999999999999346, "change_pct": -0.003219871205151644, "session_volume": 58166.0, "vwap_5": 42.97043260369698, "vwap_20": 42.697221230265036, "vwap_60": 40.33147476806483, "vwap_250": 36.792760591903374, "high_52w": 43.7, "low_52w": 33.44, "avg_volume_20": 108259.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-054817", "src": "INSIDERS", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "Michael John Rice", "who_key": "Rice Michael John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 109194.79999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $109K of ORRF", "source_url": "https://www.sec.gov/Archives/edgar/data/1755733/000162828026054817/0001628280-26-054817-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127601}, {"id": "0001628280-26-051968", "src": "INSIDERS", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "Joel R. Zullinger", "who_key": "ZULLINGER JOEL R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5218.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ORRF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1262407/000162828026051968/0001628280-26-051968-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137681}, {"id": "0001628280-26-050269", "src": "INSIDERS", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "Amy Doll", "who_key": "DOLL AMY", "role": "EVP, Chief Admin. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 124913.22, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider offloads $125K of ORRF", "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000162828026050269/0001628280-26-050269-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142001}, {"id": "0001628280-26-047055", "src": "INSIDERS", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "Michael Jaeger", "who_key": "Jaeger Michael", "role": "EVP, Chief Experience Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12085.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on ORRF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000162828026047055/0001628280-26-047055-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179441}, {"id": "0001628280-26-047056", "src": "INSIDERS", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "Sean Mulcahy", "who_key": "Mulcahy Sean", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12085.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on ORRF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000162828026047056/0001628280-26-047056-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179441}, {"id": "0001628280-26-040397", "src": "INSIDERS", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "Thomas R. Quinn Jr", "who_key": "Quinn Thomas R Jr", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 514287.63000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on ORRF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000162828026040397/0001628280-26-040397-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222641}, {"id": "0001628280-26-031315", "src": "INSIDERS", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "Scott Fainor V", "who_key": "FAINOR SCOTT V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ORRF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000162828026031315/0001628280-26-031315-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261521}, {"id": "0001628280-26-031316", "src": "INSIDERS", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "Mark K. Keller", "who_key": "Keller Mark K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ORRF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000162828026031316/0001628280-26-031316-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261521}, {"id": "0001628280-26-031317", "src": "INSIDERS", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "Glenn W. Snoke", "who_key": "SNOKE GLENN W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ORRF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000162828026031317/0001628280-26-031317-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261521}, {"id": "0001628280-26-031319", "src": "INSIDERS", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "John W. Giambalvo", "who_key": "GIAMBALVO JOHN W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ORRF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000162828026031319/0001628280-26-031319-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261521}, {"id": "0001628280-26-031320", "src": "INSIDERS", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "Joel R. Zullinger", "who_key": "ZULLINGER JOEL R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ORRF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000162828026031320/0001628280-26-031320-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261521}, {"id": "0001628280-26-031321", "src": "INSIDERS", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "Matthew D. Alpert", "who_key": "Alpert Matthew D", "role": "EVP, Chief Wealth Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on ORRF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000162828026031321/0001628280-26-031321-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261521}, {"id": "0001628280-26-031323", "src": "INSIDERS", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "Sarah M. Brown", "who_key": "BROWN SARAH M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ORRF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000162828026031323/0001628280-26-031323-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261521}, {"id": "0001628280-26-031324", "src": "INSIDERS", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "Cindy Jeannette Joiner", "who_key": "Joiner Cindy Jeannette", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ORRF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000162828026031324/0001628280-26-031324-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261521}, {"id": "0001628280-26-031325", "src": "INSIDERS", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "Brian D. Brunner", "who_key": "Brunner Brian D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ORRF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000162828026031325/0001628280-26-031325-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261521}, {"id": "0001628280-26-031326", "src": "INSIDERS", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "Michael John Rice", "who_key": "Rice Michael John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ORRF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000162828026031326/0001628280-26-031326-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261521}, {"id": "0001628280-26-031327", "src": "INSIDERS", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "Eric Andrew Segal", "who_key": "Segal Eric Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ORRF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000162828026031327/0001628280-26-031327-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261521}, {"id": "0001628280-26-031329", "src": "INSIDERS", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "Barbara E. Brobst", "who_key": "BROBST BARBARA E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ORRF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000162828026031329/0001628280-26-031329-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261521}, {"id": "0001628280-26-031331", "src": "INSIDERS", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "John Rodney Messick", "who_key": "Messick John Rodney", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ORRF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000162828026031331/0001628280-26-031331-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261521}, {"id": "13DG-0000102909-26-002001", "src": "13DG", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "Orrstown Financial Services Inc", "who_key": "ORRSTOWN FINANCIAL SERVICES 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": "State Commercial Banks", "country": "United States", "headline": "ORRSTOWN FINANCIAL SERVICES INC adjusts its stake in ORRF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/826154/0000102909-26-002001-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}, {"id": "0001628280-26-019814", "src": "INSIDERS", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "Brian D. Brunner", "who_key": "Brunner Brian D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34017.0, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $34K of ORRF", "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000162828026019814/0001628280-26-019814-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330641}, {"id": "0001628280-26-017267", "src": "INSIDERS", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "Christopher D. Holt", "who_key": "Holt Christopher D", "role": "EVP, Market President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 268147.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President trims $268K of ORRF", "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000162828026017267/0001628280-26-017267-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340721}, {"id": "0001628280-26-011633", "src": "INSIDERS", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "Joshua D. Hocker", "who_key": "Hocker Joshua D", "role": "EVP,  Market President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3427.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on ORRF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000162828026011633/0001628280-26-011633-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363761}, {"id": "0001628280-26-009732", "src": "INSIDERS", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "Thomas R. Quinn Jr", "who_key": "Quinn Thomas R Jr", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 389316.85000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "ORRF's CEO lightens up \u2014 $389K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000162828026009732/0001628280-26-009732-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369521}, {"id": "0001628280-26-009731", "src": "INSIDERS", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "David Todd Hornberger", "who_key": "Hornberger David Todd", "role": "EVP, Market President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 79721.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on ORRF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000162828026009731/0001628280-26-009731-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372401}, {"id": "0001628280-26-009733", "src": "INSIDERS", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "Christopher Orr", "who_key": "Orr Christopher", "role": "EVP  Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on ORRF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000162828026009733/0001628280-26-009733-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372401}, {"id": "0001628280-26-009734", "src": "INSIDERS", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "Neelesh Kalani", "who_key": "KALANI NEELESH", "role": "EVP,  Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 95680.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on ORRF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000162828026009734/0001628280-26-009734-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372401}, {"id": "0001628280-26-009735", "src": "INSIDERS", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "Michael Jaeger", "who_key": "Jaeger Michael", "role": "EVP, Chief Experience Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15018.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on ORRF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000162828026009735/0001628280-26-009735-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372401}, {"id": "0001628280-26-009736", "src": "INSIDERS", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "Heather K. Knisely", "who_key": "Knisely Heather K.", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10463.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on ORRF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000162828026009736/0001628280-26-009736-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372401}, {"id": "0001628280-26-009737", "src": "INSIDERS", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "Philip E. Fague", "who_key": "FAGUE PHILIP E", "role": "EVP, Trust & Wealth", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 59885.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on ORRF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000162828026009737/0001628280-26-009737-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372401}], "recent_buys": [{"id": "0001628280-26-019814", "src": "INSIDERS", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "Brian D. Brunner", "who_key": "Brunner Brian D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34017.0, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $34K of ORRF", "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000162828026019814/0001628280-26-019814-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330641}, {"id": "0001628280-26-005315", "src": "INSIDERS", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "Sarah M. Brown", "who_key": "BROWN SARAH M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14701.26, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $15K of ORRF", "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000162828026005315/0001628280-26-005315-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394001}, {"id": "0001628280-25-046863", "src": "INSIDERS", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "Cindy Jeannette Joiner", "who_key": "Joiner Cindy Jeannette", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10355.58, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "ORRF draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000162828025046863/0001628280-25-046863-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535121}, {"id": "0000826154-25-000186", "src": "INSIDERS", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "Sarah M. Brown", "who_key": "BROWN SARAH M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10080.0, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "4 insiders pile into ORRF", "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615425000186/0000826154-25-000186-index.htm", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 612881}, {"id": "0000826154-25-000086", "src": "INSIDERS", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "Scott Fainor V", "who_key": "FAINOR SCOTT V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 93520.0, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "ORRF draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615425000086/0000826154-25-000086-index.htm", "trade_date": "2025-03-24", "timestamp": "2025-03-24", "mins": 847601}, {"id": "0000826154-25-000083", "src": "INSIDERS", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "Brian D. Brunner", "who_key": "Brunner Brian D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 77175.0, "score": 38.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders pile into ORRF", "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615425000083/0000826154-25-000083-index.htm", "trade_date": "2025-03-19", "timestamp": "2025-03-19", "mins": 854801}, {"id": "0000826154-25-000077", "src": "INSIDERS", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "John W. Giambalvo", "who_key": "GIAMBALVO JOHN W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30800.0, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders now buying ORRF", "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615425000077/0000826154-25-000077-index.htm", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867761}, {"id": "0000826154-25-000040", "src": "INSIDERS", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "Sarah M. Brown", "who_key": "BROWN SARAH M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10407.0, "score": 28.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 6 insiders into ORRF", "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615425000040/0000826154-25-000040-index.htm", "trade_date": "2025-02-04", "timestamp": "2025-02-04", "mins": 916721}, {"id": "0000826154-25-000039", "src": "INSIDERS", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "Brian D. Brunner", "who_key": "Brunner Brian D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 97328.0, "score": 39.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whole bench is buying ORRF \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615425000039/0000826154-25-000039-index.htm", "trade_date": "2025-02-04", "timestamp": "2025-02-04", "mins": 916721}, {"id": "0000826154-24-000218", "src": "INSIDERS", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "Cindy Jeannette Joiner", "who_key": "Joiner Cindy Jeannette", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8360.43, "score": 26.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whole bench is buying ORRF \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615424000218/0000826154-24-000218-index.htm", "trade_date": "2024-10-25", "timestamp": "2024-10-25", "mins": 1063601}, {"id": "0000826154-24-000199", "src": "INSIDERS", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "Sarah M. Brown", "who_key": "BROWN SARAH M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15110.550000000001, "score": 30.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whole bench is buying ORRF \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615424000199/0000826154-24-000199-index.htm", "trade_date": "2024-08-15", "timestamp": "2024-08-15", "mins": 1165841}, {"id": "0000826154-24-000197", "src": "INSIDERS", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "John W. Giambalvo", "who_key": "GIAMBALVO JOHN W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31750.0, "score": 33.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "6 insiders now buying ORRF", "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615424000197/0000826154-24-000197-index.htm", "trade_date": "2024-08-13", "timestamp": "2024-08-13", "mins": 1168721}], "institutional": [{"id": "13DG-0000102909-26-002001", "src": "13DG", "ticker": "ORRF", "cik": "826154", "company": "ORRSTOWN FINANCIAL SERVICES INC", "company_raw": "ORRSTOWN FINANCIAL SERVICES INC", "who": "Orrstown Financial Services Inc", "who_key": "ORRSTOWN FINANCIAL SERVICES 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": "State Commercial Banks", "country": "United States", "headline": "ORRSTOWN FINANCIAL SERVICES INC adjusts its stake in ORRF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/826154/0000102909-26-002001-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Orrstown Financial Services, Inc. - Common Stock", "new_value": "ORRSTOWN FINANCIAL SERVICES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000826154", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000826154", "applied": 1, "detected_at": "2026-10-26T18:52:44.380302"}]}, "key_people": [{"who": "Thomas R. Quinn Jr", "who_key": "Quinn Thomas R Jr", "role": "President/CEO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 281650.49, "sold": 1320560.9000000001, "net": -1038910.4100000001, "trades": 18, "top_score": 49.4, "lean": "selling", "history": [{"action": "SELL", "amount": 389316.85000000003, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000162828026009732/0001628280-26-009732-index.htm"}, {"action": "SELL", "amount": 333234.88, "date": "2023-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615423000045/0000826154-23-000045-index.htm"}, {"action": "SELL", "amount": 392919.57, "date": "2021-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615421000184/0000826154-21-000184-index.htm"}, {"action": "BUY", "amount": 7105.0, "date": "2021-05-11", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615421000137/0000826154-21-000137-index.htm"}, {"action": "BUY", "amount": 7289.259999999999, "date": "2021-02-09", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615421000078/0000826154-21-000078-index.htm"}, {"action": "BUY", "amount": 25835.41, "date": "2021-01-25", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615421000025/0000826154-21-000025-index.htm"}, {"action": "BUY", "amount": 4047.0, "date": "2020-08-27", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615420000186/0000826154-20-000186-index.htm"}, {"action": "BUY", "amount": 44148.0, "date": "2020-06-05", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615420000163/0000826154-20-000163-index.htm"}, {"action": "BUY", "amount": 8724.0, "date": "2020-03-09", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615420000078/0000826154-20-000078-index.htm"}, {"action": "SELL", "amount": 117645.59999999999, "date": "2019-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615419000161/0000826154-19-000161-index.htm"}, {"action": "BUY", "amount": 9905.46, "date": "2018-10-25", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615418000167/0000826154-18-000167-index.htm"}, {"action": "SELL", "amount": 87444.0, "date": "2015-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615415000065/0000826154-15-000065-index.htm"}, {"action": "BUY", "amount": 6436.36, "date": "2013-09-30", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615413000021/0000826154-13-000021-index.htm"}, {"action": "BUY", "amount": 15700.0, "date": "2012-05-02", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615412000003/0000826154-12-000003-index.htm"}, {"action": "BUY", "amount": 17950.0, "date": "2011-08-08", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615411000033/0000826154-11-000033-index.htm"}, {"action": "BUY", "amount": 18810.0, "date": "2011-08-02", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615411000029/0000826154-11-000029-index.htm"}, {"action": "BUY", "amount": 8100.0, "date": "2010-03-24", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615410000005/0000826154-10-000005-index.htm"}, {"action": "BUY", "amount": 107600.0, "date": "2009-05-11", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615409000013/0000826154-09-000013-index.htm"}], "latest": {"action": "SELL", "amount": 389316.85000000003, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000162828026009732/0001628280-26-009732-index.htm"}}, {"who": "Kenneth Shoemaker", "who_key": "SHOEMAKER KENNETH", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 20084.84, "sold": 634348.046755, "net": -614263.206755, "trades": 12, "top_score": 36.6, "lean": "selling", "history": [{"action": "SELL", "amount": 31931.25, "date": "2009-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615409000026/0000826154-09-000026-index.htm"}, {"action": "SELL", "amount": 227244.13, "date": "2009-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615409000018/0000826154-09-000018-index.htm"}, {"action": "SELL", "amount": 14860.8, "date": "2009-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615409000019/0000826154-09-000019-index.htm"}, {"action": "BUY", "amount": 7934.84, "date": "2009-04-02", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615409000003/0000826154-09-000003-index.htm"}, {"action": "SELL", "amount": 961.8667549999999, "date": "2008-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615408000011/0000826154-08-000011-index.htm"}, {"action": "BUY", "amount": 6150.0, "date": "2007-08-01", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615407000017/0000826154-07-000017-index.htm"}, {"action": "BUY", "amount": 6000.0, "date": "2007-07-27", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615407000016/0000826154-07-000016-index.htm"}, {"action": "SELL", "amount": 135000.0, "date": "2006-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615406000022/0000826154-06-000022-index.htm"}, {"action": "SELL", "amount": 20350.0, "date": "2006-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615406000008/0000826154-06-000008-index.htm"}, {"action": "SELL", "amount": 125700.0, "date": "2005-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000126239105000005/0001262391-05-000005-index.htm"}, {"action": "SELL", "amount": 21750.0, "date": "2005-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000126239105000004/0001262391-05-000004-index.htm"}, {"action": "SELL", "amount": 56550.0, "date": "2005-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000126239105000003/0001262391-05-000003-index.htm"}], "latest": {"action": "SELL", "amount": 31931.25, "date": "2009-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615409000026/0000826154-09-000026-index.htm"}}, {"who": "Christopher D. Holt", "who_key": "Holt Christopher D", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 15025.0, "sold": 586087.8, "net": -571062.8, "trades": 5, "top_score": 32.4, "lean": "selling", "history": [{"action": "SELL", "amount": 268147.8, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000162828026017267/0001628280-26-017267-index.htm"}, {"action": "SELL", "amount": 273280.0, "date": "2024-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615424000201/0000826154-24-000201-index.htm"}, {"action": "SELL", "amount": 44660.0, "date": "2023-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615423000061/0000826154-23-000061-index.htm"}, {"action": "BUY", "amount": 7000.0, "date": "2020-10-23", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615420000199/0000826154-20-000199-index.htm"}, {"action": "BUY", "amount": 8025.0, "date": "2020-03-13", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615420000091/0000826154-20-000091-index.htm"}], "latest": {"action": "SELL", "amount": 268147.8, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000162828026017267/0001628280-26-017267-index.htm"}}, {"who": "Gregory A. Rosenberry", "who_key": "ROSENBERRY GREGORY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 83241.0, "sold": 266644.7559, "net": -183403.7559, "trades": 17, "top_score": 33.6, "lean": "selling", "history": [{"action": "BUY", "amount": 1971.0, "date": "2018-12-07", "score": 20.7, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615418000197/0000826154-18-000197-index.htm"}, {"action": "BUY", "amount": 7936.0, "date": "2018-12-06", "score": 26.6, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615418000195/0000826154-18-000195-index.htm"}, {"action": "SELL", "amount": 50777.850000000006, "date": "2016-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615416000172/0000826154-16-000172-index.htm"}, {"action": "BUY", "amount": 2910.0, "date": "2013-02-20", "score": 22.2, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615413000013/0000826154-13-000013-index.htm"}, {"action": "BUY", "amount": 3720.0, "date": "2013-01-28", "score": 23.2, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615413000007/0000826154-13-000007-index.htm"}, {"action": "BUY", "amount": 7840.0, "date": "2012-05-07", "score": 26.7, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615412000008/0000826154-12-000008-index.htm"}, {"action": "SELL", "amount": 5929.9493, "date": "2011-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615411000039/0000826154-11-000039-index.htm"}, {"action": "SELL", "amount": 6570.0, "date": "2011-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615411000038/0000826154-11-000038-index.htm"}, {"action": "SELL", "amount": 14848.7566, "date": "2011-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615411000036/0000826154-11-000036-index.htm"}, {"action": "SELL", "amount": 5008.0, "date": "2011-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615411000037/0000826154-11-000037-index.htm"}, {"action": "BUY", "amount": 2374.0, "date": "2010-08-10", "score": 21.4, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615410000028/0000826154-10-000028-index.htm"}, {"action": "SELL", "amount": 183510.2, "date": "2009-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615409000025/0000826154-09-000025-index.htm"}, {"action": "BUY", "amount": 31500.0, "date": "2007-12-20", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615407000019/0000826154-07-000019-index.htm"}, {"action": "BUY", "amount": 6390.0, "date": "2007-10-10", "score": 25.5, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615407000018/0000826154-07-000018-index.htm"}, {"action": "BUY", "amount": 5100.0, "date": "2006-02-08", "score": 24.5, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615406000003/0000826154-06-000003-index.htm"}, {"action": "BUY", "amount": 4500.0, "date": "2004-10-25", "score": 24.0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000126239104000019/0001262391-04-000019-index.htm"}, {"action": "BUY", "amount": 9000.0, "date": "2004-10-25", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000126239104000020/0001262391-04-000020-index.htm"}], "latest": {"action": "BUY", "amount": 1971.0, "date": "2018-12-07", "score": 20.7, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615418000197/0000826154-18-000197-index.htm"}}, {"who": "David P. Boyle", "who_key": "BOYLE DAVID P", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 263128.3, "sold": 70039.01, "net": 193089.28999999998, "trades": 14, "top_score": 61.8, "lean": "buying", "history": [{"action": "BUY", "amount": 10000.0, "date": "2018-10-26", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615418000175/0000826154-18-000175-index.htm"}, {"action": "BUY", "amount": 20500.0, "date": "2018-10-25", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615418000168/0000826154-18-000168-index.htm"}, {"action": "SELL", "amount": 21730.0, "date": "2016-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615416000181/0000826154-16-000181-index.htm"}, {"action": "SELL", "amount": 14087.8, "date": "2016-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615416000157/0000826154-16-000157-index.htm"}, {"action": "SELL", "amount": 173.25, "date": "2016-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615416000155/0000826154-16-000155-index.htm"}, {"action": "SELL", "amount": 20320.039999999997, "date": "2014-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615414000032/0000826154-14-000032-index.htm"}, {"action": "SELL", "amount": 13727.919999999998, "date": "2014-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615414000031/0000826154-14-000031-index.htm"}, {"action": "BUY", "amount": 25745.44, "date": "2013-09-30", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615413000023/0000826154-13-000023-index.htm"}, {"action": "BUY", "amount": 14649.900000000001, "date": "2013-02-12", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615413000011/0000826154-13-000011-index.htm"}, {"action": "BUY", "amount": 14969.900000000001, "date": "2013-02-08", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615413000010/0000826154-13-000010-index.htm"}, {"action": "BUY", "amount": 28245.0, "date": "2013-02-06", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615413000009/0000826154-13-000009-index.htm"}, {"action": "BUY", "amount": 6620.0, "date": "2013-02-01", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615413000008/0000826154-13-000008-index.htm"}, {"action": "BUY", "amount": 36510.0, "date": "2013-01-31", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615413000006/0000826154-13-000006-index.htm"}, {"action": "BUY", "amount": 105888.06, "date": "2013-01-28", "score": 61.8, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615413000004/0000826154-13-000004-index.htm"}], "latest": {"action": "BUY", "amount": 10000.0, "date": "2018-10-26", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615418000175/0000826154-18-000175-index.htm"}}, {"who": "Jeffrey M. Seibert", "who_key": "SEIBERT JEFFREY M", "role": "Exec Vice President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 331102.07, "sold": 0, "net": 331102.07, "trades": 4, "top_score": 62.5, "lean": "buying", "history": [{"action": "BUY", "amount": 28950.95, "date": "2013-09-30", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615413000024/0000826154-13-000024-index.htm"}, {"action": "BUY", "amount": 195875.0, "date": "2013-08-06", "score": 62.5, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615413000019/0000826154-13-000019-index.htm"}, {"action": "BUY", "amount": 68353.04000000001, "date": "2013-07-30", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615413000018/0000826154-13-000018-index.htm"}, {"action": "BUY", "amount": 37923.08, "date": "2013-07-26", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615413000017/0000826154-13-000017-index.htm"}], "latest": {"action": "BUY", "amount": 28950.95, "date": "2013-09-30", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615413000024/0000826154-13-000024-index.htm"}}, {"who": "David Todd Hornberger", "who_key": "Hornberger David Todd", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 60760.240000000005, "sold": 266682.70999999996, "net": -205922.46999999997, "trades": 8, "top_score": 37.5, "lean": "selling", "history": [{"action": "SELL", "amount": 151280.0, "date": "2024-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615424000220/0000826154-24-000220-index.htm"}, {"action": "SELL", "amount": 21820.05, "date": "2023-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615423000052/0000826154-23-000052-index.htm"}, {"action": "SELL", "amount": 43842.659999999996, "date": "2021-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615421000011/0000826154-21-000011-index.htm"}, {"action": "SELL", "amount": 49739.99999999999, "date": "2020-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615420000219/0000826154-20-000219-index.htm"}, {"action": "BUY", "amount": 13646.0, "date": "2020-10-27", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615420000201/0000826154-20-000201-index.htm"}, {"action": "BUY", "amount": 5712.0, "date": "2019-01-30", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615419000049/0000826154-19-000049-index.htm"}, {"action": "BUY", "amount": 20402.24, "date": "2018-10-25", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615418000169/0000826154-18-000169-index.htm"}, {"action": "BUY", "amount": 21000.0, "date": "2017-06-08", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615417000110/0000826154-17-000110-index.htm"}], "latest": {"action": "SELL", "amount": 151280.0, "date": "2024-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615424000220/0000826154-24-000220-index.htm"}}, {"who": "Joel R. Zullinger", "who_key": "ZULLINGER JOEL R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 25658.5, "sold": 247444.1, "net": -221785.6, "trades": 21, "top_score": 27.5, "lean": "selling", "history": [{"action": "SELL", "amount": 6695.0, "date": "2022-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615422000180/0000826154-22-000180-index.htm"}, {"action": "SELL", "amount": 14503.5, "date": "2022-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615422000152/0000826154-22-000152-index.htm"}, {"action": "SELL", "amount": 8722.0, "date": "2022-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615422000140/0000826154-22-000140-index.htm"}, {"action": "SELL", "amount": 20625.0, "date": "2022-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615422000033/0000826154-22-000033-index.htm"}, {"action": "SELL", "amount": 14706.000000000002, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615421000204/0000826154-21-000204-index.htm"}, {"action": "SELL", "amount": 4724.0, "date": "2021-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615421000178/0000826154-21-000178-index.htm"}, {"action": "SELL", "amount": 2566.2999999999997, "date": "2021-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615421000163/0000826154-21-000163-index.htm"}, {"action": "SELL", "amount": 6187.5, "date": "2021-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615421000148/0000826154-21-000148-index.htm"}, {"action": "SELL", "amount": 14175.0, "date": "2021-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615421000103/0000826154-21-000103-index.htm"}, {"action": "SELL", "amount": 17906.4, "date": "2020-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615420000221/0000826154-20-000221-index.htm"}, {"action": "SELL", "amount": 14260.0, "date": "2020-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615420000188/0000826154-20-000188-index.htm"}, {"action": "SELL", "amount": 10915.0, "date": "2019-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615419000193/0000826154-19-000193-index.htm"}, {"action": "BUY", "amount": 6207.0, "date": "2018-10-26", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615418000181/0000826154-18-000181-index.htm"}, {"action": "SELL", "amount": 33722.73, "date": "2018-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615418000104/0000826154-18-000104-index.htm"}, {"action": "SELL", "amount": 14165.45, "date": "2017-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615417000108/0000826154-17-000108-index.htm"}, {"action": "SELL", "amount": 13295.0, "date": "2017-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615417000106/0000826154-17-000106-index.htm"}, {"action": "SELL", "amount": 44573.65, "date": "2016-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615416000183/0000826154-16-000183-index.htm"}, {"action": "SELL", "amount": 5701.57, "date": "2016-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615416000111/0000826154-16-000111-index.htm"}, {"action": "BUY", "amount": 9072.0, "date": "2012-05-03", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615412000007/0000826154-12-000007-index.htm"}, {"action": "BUY", "amount": 4829.5, "date": "2006-12-01", "score": 24.3, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615406000021/0000826154-06-000021-index.htm"}, {"action": "BUY", "amount": 5550.0, "date": "2006-08-31", "score": 24.9, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615406000017/0000826154-06-000017-index.htm"}], "latest": {"action": "SELL", "amount": 6695.0, "date": "2022-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/826154/000082615422000180/0000826154-22-000180-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -109194.79999999999}], "announcements": [{"form": "N-PX", "date": "2026-08-13", "title": "Form N-PX", "accession": "0001438934-26-000791", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001628280-26-054817", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054267", "price_sensitive": true}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001628280-26-053872", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051968", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001628280-26-050269", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001974494-26-000250", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001628280-26-049110", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-07-10", "title": "Institutional holdings (13F)", "accession": "0001104659-26-082453", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047056", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047055", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040397", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001140361-26-023313", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001628280-26-032835", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031331", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031329", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031327", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031326", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031325", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031324", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031323", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031321", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031320", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031319", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001628280-26-031317", "price_sensitive": false}], "performance": {"ticker": "ORRF", "has_prices": true, "summary": {"n": 157, "avg": 1.132359332807515, "win_rate": 1.0, "best": 2.2343283582089555, "worst": 0.15696743192738927, "as_of": "2026-08-14"}, "buys": [{"who": "Brunner Brian D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34017.0, "date": "2026-03-18", "score": 33.8, "ref_price": 34.01, "return": 0.2743310790943842}, {"who": "BROWN SARAH M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14701.26, "date": "2026-02-02", "score": 30.0, "ref_price": 37.46, "return": 0.15696743192738927}, {"who": "Joiner Cindy Jeannette", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10355.58, "date": "2025-10-27", "score": 27.9, "ref_price": 34.18, "return": 0.2679929783499123}, {"who": "BROWN SARAH M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10080.0, "date": "2025-09-03", "score": 28.0, "ref_price": 34.64, "return": 0.25115473441108555}, {"who": "FAINOR SCOTT V", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 93520.0, "date": "2025-03-24", "score": 40.1, "ref_price": 31.35, "return": 0.3824561403508772}, {"who": "Brunner Brian D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 77175.0, "date": "2025-03-19", "score": 38.5, "ref_price": 30.8, "return": 0.4071428571428572}, {"who": "GIAMBALVO JOHN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30800.0, "date": "2025-03-10", "score": 33.4, "ref_price": 30.6, "return": 0.41633986928104577}, {"who": "BROWN SARAH M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10407.0, "date": "2025-02-04", "score": 28.2, "ref_price": 34.33, "return": 0.26245266530731154}, {"who": "Brunner Brian D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97328.0, "date": "2025-02-04", "score": 39.9, "ref_price": 34.33, "return": 0.26245266530731154}, {"who": "Joiner Cindy Jeannette", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8360.43, "date": "2024-10-25", "score": 26.8, "ref_price": 37.3, "return": 0.1619302949061664}, {"who": "BROWN SARAH M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15110.550000000001, "date": "2024-08-15", "score": 30.3, "ref_price": 32.85, "return": 0.3193302891933029}, {"who": "GIAMBALVO JOHN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31750.0, "date": "2024-08-13", "score": 33.6, "ref_price": 32.12, "return": 0.3493150684931509}, {"who": "Joiner Cindy Jeannette", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10480.9, "date": "2024-08-09", "score": 27.9, "ref_price": 32.26, "return": 0.343459392436454}, {"who": "Stoner Floyd E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2504.0080000000003, "date": "2023-07-31", "score": 21.6, "ref_price": 23.4, "return": 0.8521367521367524}, {"who": "Longenecker Thomas D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3250.0, "date": "2023-05-15", "score": 22.7, "ref_price": 16.29, "return": 1.6605279312461636}, {"who": "Longenecker Thomas D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5252.5, "date": "2023-05-01", "score": 24.9, "ref_price": 19.05, "return": 1.2750656167979004}, {"who": "Mulcahy Sean", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 5733.0, "date": "2023-04-28", "score": 43.7, "ref_price": 19.17, "return": 1.2608242044861764}, {"who": "Coradi Robert G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Risk Officer", "amount": 39700.0, "date": "2023-03-20", "score": 39.2, "ref_price": 19.88, "return": 1.1800804828973845}, {"who": "Dyckman Matthew", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, General Counsel", "amount": 9779.15, "date": "2023-03-17", "score": 26.7, "ref_price": 19.97, "return": 1.1702553830746123}, {"who": "KALANI NEELESH", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 23260.0, "date": "2023-03-03", "score": 54.1, "ref_price": 22.93, "return": 0.89010030527693}, {"who": "Dyckman Matthew", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, General Counsel", "amount": 11625.0, "date": "2023-02-28", "score": 29.3, "ref_price": 23.0, "return": 0.8843478260869567}, {"who": "Modi Meera R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2458.0, "date": "2023-02-07", "score": 22.3, "ref_price": 25.02, "return": 0.7322142286171065}, {"who": "Joiner Cindy Jeannette", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25759.25, "date": "2023-02-01", "score": 33.3, "ref_price": 24.51, "return": 0.7682578539371685}, {"who": "Longenecker Thomas D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2187.0, "date": "2023-01-31", "score": 21.1, "ref_price": 24.75, "return": 0.7511111111111113}, {"who": "Modi Meera R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26794.95, "date": "2022-12-09", "score": 47.1, "ref_price": 25.61, "return": 0.6923076923076925}, {"who": "Stoner Floyd E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30495.96, "date": "2022-12-08", "score": 33.6, "ref_price": 26.76, "return": 0.6195814648729447}, {"who": "Modi Meera R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7797.1104, "date": "2022-12-06", "score": 33.3, "ref_price": 27.75, "return": 0.561801801801802}, {"who": "Modi Meera R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7832.9376, "date": "2022-11-29", "score": 39.4, "ref_price": 26.82, "return": 0.6159582401193141}, {"who": "Modi Meera R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7845.12, "date": "2022-11-22", "score": 41.4, "ref_price": 27.35, "return": 0.5846435100548446}, {"who": "Longenecker Thomas D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5400.0, "date": "2022-08-17", "score": 24.9, "ref_price": 27.14, "return": 0.5969049373618277}, {"who": "Longenecker Thomas D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1677.2, "date": "2022-05-17", "score": 20.2, "ref_price": 23.98, "return": 0.8073394495412846}, {"who": "Stoner Floyd E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60757.312000000005, "date": "2022-02-22", "score": 38.2, "ref_price": 24.18, "return": 0.7923904052936313}, {"who": "Longenecker Thomas D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1356.3, "date": "2022-02-02", "score": 19.5, "ref_price": 24.11, "return": 0.7975943591870595}, {"who": "Dyckman Matthew", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, General Counsel", "amount": 23370.0, "date": "2021-09-09", "score": 26.6, "ref_price": 22.81, "return": 0.9000438404208683}, {"who": "Longenecker Thomas D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4110.75, "date": "2021-07-23", "score": 23.8, "ref_price": 23.18, "return": 0.8697152717860226}, {"who": "Quinn Thomas R Jr", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 7105.0, "date": "2021-05-11", "score": 36.0, "ref_price": 24.36, "return": 0.779146141215107}, {"who": "Quinn Thomas R Jr", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 7289.259999999999, "date": "2021-02-09", "score": 36.1, "ref_price": 19.9, "return": 1.1778894472361812}, {"who": "Coradi Robert G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Risk Officer", "amount": 8781.95, "date": "2021-01-29", "score": 30.9, "ref_price": 17.31, "return": 1.5037550548815717}, {"who": "Quinn Thomas R Jr", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 25835.41, "date": "2021-01-25", "score": 42.5, "ref_price": 18.8, "return": 1.3053191489361704}, {"who": "BRUGGER THOMAS R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer", "amount": 68000.0, "date": "2020-10-27", "score": 53.5, "ref_price": 13.7, "return": 2.163503649635037}, {"who": "Hornberger David Todd", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 13646.0, "date": "2020-10-27", "score": 34.6, "ref_price": 13.7, "return": 2.163503649635037}, {"who": "Holt Christopher D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 7000.0, "date": "2020-10-23", "score": 31.7, "ref_price": 13.98, "return": 2.100143061516452}, {"who": "Quinn Thomas R Jr", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 4047.0, "date": "2020-08-27", "score": 33.5, "ref_price": 14.22, "return": 2.047819971870605}, {"who": "Coradi Robert G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Risk Officer", "amount": 3356.5, "date": "2020-08-04", "score": 26.6, "ref_price": 13.8, "return": 2.1405797101449275}, {"who": "Quinn Thomas R Jr", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 44148.0, "date": "2020-06-05", "score": 45.6, "ref_price": 14.97, "return": 1.8951235804943223}, {"who": "Fignar Robert J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 26865.0, "date": "2020-05-06", "score": 39.5, "ref_price": 13.4, "return": 2.2343283582089555}, {"who": "Holt Christopher D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 8025.0, "date": "2020-03-13", "score": 32.4, "ref_price": 16.5, "return": 1.626666666666667}, {"who": "SNOKE GLENN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10050.0, "date": "2020-03-11", "score": 27.9, "ref_price": 16.29, "return": 1.6605279312461636}, {"who": "Fignar Robert J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 16500.0, "date": "2020-03-11", "score": 36.1, "ref_price": 16.29, "return": 1.6605279312461636}, {"who": "Longenecker Thomas D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1726.0000000000002, "date": "2020-03-10", "score": 20.4, "ref_price": 17.01, "return": 1.5479129923574368}, {"who": "Rice Michael John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8261.230000000001, "date": "2020-03-09", "score": 27.3, "ref_price": 16.66, "return": 1.6014405762304924}, {"who": "Quinn Thomas R Jr", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 8724.0, "date": "2020-03-09", "score": 36.9, "ref_price": 16.66, "return": 1.6014405762304924}, {"who": "Hornberger David Todd", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 5712.0, "date": "2019-01-30", "score": 30.1, "ref_price": 18.89, "return": 1.2943356273160402}, {"who": "ROSENBERRY GREGORY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1971.0, "date": "2018-12-07", "score": 20.7, "ref_price": 19.8, "return": 1.1888888888888889}, {"who": "ROSENBERRY GREGORY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7936.0, "date": "2018-12-06", "score": 26.6, "ref_price": 19.77, "return": 1.1922104198280226}, {"who": "Joiner Cindy Jeannette", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7755.8, "date": "2018-11-23", "score": 27.2, "ref_price": 20.38, "return": 1.1265947006869483}, {"who": "Rice Michael John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10170.0, "date": "2018-10-29", "score": 28.6, "ref_price": 20.49, "return": 1.1151781356759398}, {"who": "Fignar Robert J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 20610.0, "date": "2018-10-26", "score": 38.5, "ref_price": 20.82, "return": 1.0816522574447647}, {"who": "ZULLINGER JOEL R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6207.0, "date": "2018-10-26", "score": 25.4, "ref_price": 20.82, "return": 1.0816522574447647}, {"who": "Keller Mark K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6146.999999999999, "date": "2018-10-26", "score": 25.7, "ref_price": 20.82, "return": 1.0816522574447647}, {"who": "BOYLE DAVID P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 10000.0, "date": "2018-10-26", "score": 35.2, "ref_price": 20.82, "return": 1.0816522574447647}, {"who": "Joiner Cindy Jeannette", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12210.0, "date": "2018-10-25", "score": 30.1, "ref_price": 20.48, "return": 1.1162109375000002}, {"who": "Stoner Floyd E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26793.0, "date": "2018-10-25", "score": 33.6, "ref_price": 20.48, "return": 1.1162109375000002}, {"who": "Longenecker Thomas D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2025.0, "date": "2018-10-25", "score": 21.0, "ref_price": 20.48, "return": 1.1162109375000002}, {"who": "Hornberger David Todd", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 20402.24, "date": "2018-10-25", "score": 36.5, "ref_price": 20.48, "return": 1.1162109375000002}, {"who": "BOYLE DAVID P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 20500.0, "date": "2018-10-25", "score": 38.8, "ref_price": 20.48, "return": 1.1162109375000002}, {"who": "Quinn Thomas R Jr", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 9905.46, "date": "2018-10-25", "score": 37.6, "ref_price": 20.48, "return": 1.1162109375000002}, {"who": "Longenecker Thomas D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2517.0, "date": "2018-02-20", "score": 21.8, "ref_price": 25.4, "return": 0.7062992125984254}, {"who": "Longenecker Thomas D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2502.0, "date": "2017-11-10", "score": 21.8, "ref_price": 24.95, "return": 0.7370741482965933}, {"who": "Hornberger David Todd", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 21000.0, "date": "2017-06-08", "score": 37.5, "ref_price": 21.9, "return": 0.9789954337899546}, {"who": "Longenecker Thomas D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13008.0, "date": "2017-05-02", "score": 31.3, "ref_price": 21.9, "return": 0.9789954337899546}, {"who": "Segal Eric Andrew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22500.0, "date": "2017-03-01", "score": 34.0, "ref_price": 22.45, "return": 0.9305122494432073}, {"who": "Segal Eric Andrew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22500.0, "date": "2017-03-01", "score": 34.0, "ref_price": 22.45, "return": 0.9305122494432073}, {"who": "Joiner Cindy Jeannette", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13740.0, "date": "2017-01-27", "score": 32.1, "ref_price": 22.75, "return": 0.9050549450549452}, {"who": "Longenecker Thomas D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28566.0, "date": "2016-11-07", "score": 39.4, "ref_price": 18.5, "return": 1.342702702702703}, {"who": "FAGUE PHILIP E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 6260.0, "date": "2015-09-09", "score": 30.5, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "Segal Eric Andrew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17139.600000000002, "date": "2015-04-24", "score": 35.1, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "Keller Mark K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6540.000000000001, "date": "2014-11-03", "score": 26.6, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "Keller Mark K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1635.0000000000002, "date": "2014-10-28", "score": 20.3, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "Wallace Benjamin W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 5698.0, "date": "2014-06-05", "score": 30.8, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "Wallace Benjamin W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 14784.1, "date": "2014-05-29", "score": 37.0, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "Wallace Benjamin W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 5868.0, "date": "2014-05-08", "score": 31.3, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "Wallace Benjamin W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 20097.9, "date": "2014-05-05", "score": 41.1, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "Wallace Benjamin W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 1026.9, "date": "2014-05-01", "score": 24.0, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "Wallace Benjamin W", "person_type": "EXEC", "person_label": "Execs", "role": "EVP ops & Technology", "amount": 18996.25, "date": "2014-03-03", "score": 34.4, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "Segal Eric Andrew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24480.0, "date": "2014-02-04", "score": 46.9, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "Wallace Benjamin W", "person_type": "EXEC", "person_label": "Execs", "role": "EVP Ops & Technology", "amount": 32800.0, "date": "2014-02-02", "score": 28.3, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "Keller Mark K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8000.0, "date": "2014-01-31", "score": 28.0, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "Segal Eric Andrew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24224.999999999996, "date": "2013-10-29", "score": 31.8, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "SEIBERT JEFFREY M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and Chief Operating Office", "amount": 28950.95, "date": "2013-09-30", "score": 38.5, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "BOYLE DAVID P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Exec. Vice President & CFO", "amount": 25745.44, "date": "2013-09-30", "score": 41.3, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "FAGUE PHILIP E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 2559.34, "date": "2013-09-30", "score": 26.8, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "Quinn Thomas R Jr", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 6436.36, "date": "2013-09-30", "score": 36.3, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "SEIBERT JEFFREY M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Exec Vice President & COO", "amount": 195875.0, "date": "2013-08-06", "score": 62.5, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "SEIBERT JEFFREY M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice Pres & COO", "amount": 68353.04000000001, "date": "2013-07-30", "score": 45.9, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "SEIBERT JEFFREY M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice Pres. & COO", "amount": 37923.08, "date": "2013-07-26", "score": 44.1, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "ROSENBERRY GREGORY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2910.0, "date": "2013-02-20", "score": 22.2, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "Keller Mark K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14750.0, "date": "2013-02-15", "score": 33.2, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "BOYLE DAVID P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP Chief Financial Officer", "amount": 14649.900000000001, "date": "2013-02-12", "score": 37.7, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "BOYLE DAVID P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP Chief Financial Officer", "amount": 14969.900000000001, "date": "2013-02-08", "score": 37.8, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "BOYLE DAVID P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP Chief Financial Officer", "amount": 28245.0, "date": "2013-02-06", "score": 41.1, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "BOYLE DAVID P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP Chief Financial Officer", "amount": 6620.0, "date": "2013-02-01", "score": 33.6, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "BOYLE DAVID P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP Chief Financial Officer", "amount": 36510.0, "date": "2013-01-31", "score": 45.4, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "Stoner Floyd E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48631.5, "date": "2013-01-30", "score": 37.2, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "ROSENBERRY GREGORY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3720.0, "date": "2013-01-28", "score": 23.2, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "BOYLE DAVID P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 105888.06, "date": "2013-01-28", "score": 61.8, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "CEDDIA ANTHONY F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10818.779999999999, "date": "2012-06-05", "score": 30.9, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "ROSENBERRY GREGORY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7840.0, "date": "2012-05-07", "score": 26.7, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "ZULLINGER JOEL R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9072.0, "date": "2012-05-03", "score": 27.5, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "Stoner Floyd E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15860.0, "date": "2012-05-02", "score": 44.7, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "Quinn Thomas R Jr", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 15700.0, "date": "2012-05-02", "score": 41.1, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "Keller Mark K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9997.5, "date": "2012-05-02", "score": 35.0, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "CEDDIA ANTHONY F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11775.0, "date": "2012-05-01", "score": 32.4, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "EVERLY BRADLEY S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 8720.0, "date": "2011-08-09", "score": 32.3, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "Moore Michael A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 3500.0, "date": "2011-08-08", "score": 27.8, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "Quinn Thomas R Jr", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 17950.0, "date": "2011-08-08", "score": 43.2, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "FAGUE PHILIP E", "person_type": "EXEC", "person_label": "Execs", "role": "Senior Executive Vice Presiden", "amount": 3620.0000000000005, "date": "2011-08-04", "score": 18.2, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "Keller Mark K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9395.0, "date": "2011-08-04", "score": 30.9, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "Quinn Thomas R Jr", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 18810.0, "date": "2011-08-02", "score": 44.1, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "PUGH ANDREA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9365.0, "date": "2011-08-02", "score": 27.6, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "EVERLY BRADLEY S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 6415.24, "date": "2011-08-01", "score": 30.7, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "CEDDIA ANTHONY F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4727.5, "date": "2011-08-01", "score": 24.8, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "CEDDIA ANTHONY F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7713.0, "date": "2011-03-11", "score": 27.3, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "Keller Mark K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10728.0, "date": "2011-02-02", "score": 32.4, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "CEDDIA ANTHONY F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5951.7, "date": "2010-09-22", "score": 26.0, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "ROSENBERRY GREGORY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2374.0, "date": "2010-08-10", "score": 21.4, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "Keller Mark K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7348.0, "date": "2010-07-28", "score": 31.6, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "EVERLY BRADLEY S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 13500.0, "date": "2010-03-24", "score": 34.7, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "EMBLY JEFFREY W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 10800.0, "date": "2010-03-24", "score": 33.9, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "FAGUE PHILIP E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 5400.0, "date": "2010-03-24", "score": 30.0, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "Quinn Thomas R Jr", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 8100.0, "date": "2010-03-24", "score": 37.6, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "Keller Mark K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1749.34, "date": "2009-10-01", "score": 21.1, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "Keller Mark K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5400.0, "date": "2009-05-15", "score": 29.0, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "Quinn Thomas R Jr", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO", "amount": 107600.0, "date": "2009-05-11", "score": 49.4, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "FAGUE PHILIP E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 4800.0, "date": "2009-05-05", "score": 29.5, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "SNOKE GLENN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12250.0, "date": "2009-04-29", "score": 29.2, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "SHOEMAKER KENNETH", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 7934.84, "date": "2009-04-02", "score": 36.6, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "CEDDIA ANTHONY F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10430.0, "date": "2008-11-21", "score": 29.1, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "ROSENBERRY GREGORY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31500.0, "date": "2007-12-20", "score": 33.6, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "ROSENBERRY GREGORY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6390.0, "date": "2007-10-10", "score": 25.5, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "SHOEMAKER KENNETH", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 6150.0, "date": "2007-08-01", "score": 35.4, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "SHOEMAKER KENNETH", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 6000.0, "date": "2007-07-27", "score": 35.3, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "SNOKE GLENN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2016.0, "date": "2007-07-03", "score": 20.9, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "SNOKE GLENN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6060.669999999999, "date": "2007-06-28", "score": 25.5, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "WARD JOHN S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10500.0, "date": "2007-04-30", "score": 29.6, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "CEDDIA ANTHONY F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10500.0, "date": "2007-04-30", "score": 29.5, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "Zimmerman Peter C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5245.0, "date": "2007-04-30", "score": 25.2, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "ZULLINGER JOEL R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4829.5, "date": "2006-12-01", "score": 24.3, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "CEDDIA ANTHONY F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11250.0, "date": "2006-11-13", "score": 29.7, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "Zimmerman Peter C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12431.25, "date": "2006-10-30", "score": 31.1, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "ZULLINGER JOEL R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5550.0, "date": "2006-08-31", "score": 24.9, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "COY JEFFREY W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26250.0, "date": "2006-07-24", "score": 32.5, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "CEDDIA ANTHONY F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10125.0, "date": "2006-02-10", "score": 29.4, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "ROSENBERRY GREGORY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5100.0, "date": "2006-02-08", "score": 24.5, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "ROSENBERRY GREGORY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9000.0, "date": "2004-10-25", "score": 27.0, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "ROSENBERRY GREGORY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4500.0, "date": "2004-10-25", "score": 24.0, "ref_price": 19.42, "return": 1.231719876416066}, {"who": "OLDT STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Exec Vice President", "amount": 37479.02, "date": "2003-12-30", "score": 54.0, "ref_price": 19.42, "return": 1.231719876416066}]}, "price_series": [{"date": "2016-08-08", "close": 19.42, "volume": 6230.0}, {"date": "2016-08-09", "close": 19.46, "volume": 6057.0}, {"date": "2016-08-10", "close": 19.35, "volume": 4562.0}, {"date": "2016-08-11", "close": 19.42, "volume": 2611.0}, {"date": "2016-08-12", "close": 19.88, "volume": 7715.0}, {"date": "2016-08-15", "close": 19.84, "volume": 1627.0}, {"date": "2016-08-16", "close": 19.55, "volume": 5067.0}, {"date": "2016-08-17", "close": 19.81, "volume": 2501.0}, {"date": "2016-08-18", "close": 19.68, "volume": 2533.0}, {"date": "2016-08-19", "close": 19.93, "volume": 19433.0}, {"date": "2016-08-22", "close": 20.24, "volume": 13716.0}, {"date": "2016-08-23", "close": 19.95, "volume": 2328.0}, {"date": "2016-08-24", "close": 20.35, "volume": 14648.0}, {"date": "2016-08-25", "close": 20.4, "volume": 1830.0}, {"date": "2016-08-26", "close": 20.29, "volume": 3236.0}, {"date": "2016-08-29", "close": 20.28, "volume": 3822.0}, {"date": "2016-08-30", "close": 20.31, "volume": 2434.0}, {"date": "2016-08-31", "close": 20.39, "volume": 9256.0}, {"date": "2016-09-01", "close": 20.75, "volume": 2964.0}, {"date": "2016-09-02", "close": 21.46, "volume": 3388.0}, {"date": "2016-09-06", "close": 23.24, "volume": 19820.0}, {"date": "2016-09-07", "close": 23.37, "volume": 25365.0}, {"date": "2016-09-08", "close": 23.29, "volume": 33048.0}, {"date": "2016-09-09", "close": 22.56, "volume": 29228.0}, {"date": "2016-09-12", "close": 22.34, "volume": 20384.0}, {"date": "2016-09-13", "close": 22.13, "volume": 24630.0}, {"date": "2016-09-14", "close": 21.96, "volume": 34855.0}, {"date": "2016-09-15", "close": 20.08, "volume": 41305.0}, {"date": "2016-09-16", "close": 20.29, "volume": 155761.0}, {"date": "2016-09-19", "close": 21.42, "volume": 17419.0}, {"date": "2016-09-20", "close": 21.53, "volume": 7123.0}, {"date": "2016-09-21", "close": 21.27, "volume": 11350.0}, {"date": "2016-09-22", "close": 21.45, "volume": 6209.0}, {"date": "2016-09-23", "close": 21.42, "volume": 7099.0}, {"date": "2016-09-26", "close": 21.67, "volume": 21305.0}, {"date": "2016-09-27", "close": 21.85, "volume": 30227.0}, {"date": "2016-09-28", "close": 20.94, "volume": 13998.0}, {"date": "2016-09-29", "close": 20.07, "volume": 7482.0}, {"date": "2016-09-30", "close": 19.75, "volume": 14525.0}, {"date": "2016-10-03", "close": 19.73, "volume": 7236.0}, {"date": "2016-10-04", "close": 19.68, "volume": 11474.0}, {"date": "2016-10-05", "close": 19.81, "volume": 13766.0}, {"date": "2016-10-06", "close": 19.84, "volume": 7298.0}, {"date": "2016-10-07", "close": 19.78, "volume": 9727.0}, {"date": "2016-10-10", "close": 20.09, "volume": 4652.0}, {"date": "2016-10-11", "close": 19.85, "volume": 3853.0}, {"date": "2016-10-12", "close": 20.0, "volume": 2850.0}, {"date": "2016-10-13", "close": 19.85, "volume": 4828.0}, {"date": "2016-10-14", "close": 19.91, "volume": 3290.0}, {"date": "2016-10-17", "close": 19.83, "volume": 3726.0}, {"date": "2016-10-18", "close": 19.97, "volume": 36947.0}, {"date": "2016-10-19", "close": 20.33, "volume": 8031.0}, {"date": "2016-10-20", "close": 20.28, "volume": 17362.0}, {"date": "2016-10-21", "close": 20.31, "volume": 4756.0}, {"date": "2016-10-24", "close": 20.85, "volume": 7113.0}, {"date": "2016-10-25", "close": 20.8, "volume": 6337.0}, {"date": "2016-10-26", "close": 20.81, "volume": 3259.0}, {"date": "2016-10-27", "close": 20.81, "volume": 5313.0}, {"date": "2016-10-28", "close": 20.5, "volume": 88449.0}, {"date": "2016-10-31", "close": 20.9, "volume": 9381.0}, {"date": "2016-11-01", "close": 20.4, "volume": 6873.0}, {"date": "2016-11-02", "close": 19.75, "volume": 6559.0}, {"date": "2016-11-03", "close": 19.75, "volume": 4928.0}, {"date": "2016-11-04", "close": 19.5, "volume": 7253.0}, {"date": "2016-11-07", "close": 18.5, "volume": 15699.0}, {"date": "2016-11-08", "close": 18.5, "volume": 4271.0}, {"date": "2016-11-09", "close": 18.55, "volume": 24633.0}, {"date": "2016-11-10", "close": 19.1, "volume": 42303.0}, {"date": "2016-11-11", "close": 19.45, "volume": 67371.0}, {"date": "2016-11-14", "close": 19.35, "volume": 75358.0}, {"date": "2016-11-15", "close": 19.15, "volume": 18285.0}, {"date": "2016-11-16", "close": 19.1, "volume": 15517.0}, {"date": "2016-11-17", "close": 19.3, "volume": 9337.0}, {"date": "2016-11-18", "close": 19.4, "volume": 26758.0}, {"date": "2016-11-21", "close": 19.35, "volume": 122897.0}, {"date": "2016-11-22", "close": 21.05, "volume": 16023.0}, {"date": "2016-11-23", "close": 22.0, "volume": 17427.0}, {"date": "2016-11-25", "close": 22.25, "volume": 5575.0}, {"date": "2016-11-28", "close": 22.35, "volume": 11995.0}, {"date": "2016-11-29", "close": 22.45, "volume": 3981.0}, {"date": "2016-11-30", "close": 22.25, "volume": 19952.0}, {"date": "2016-12-01", "close": 21.95, "volume": 9990.0}, {"date": "2016-12-02", "close": 21.1, "volume": 8019.0}, {"date": "2016-12-05", "close": 22.1, "volume": 9387.0}, {"date": "2016-12-06", "close": 22.7, "volume": 357204.0}, {"date": "2016-12-07", "close": 22.2, "volume": 21439.0}, {"date": "2016-12-08", "close": 22.95, "volume": 16690.0}, {"date": "2016-12-09", "close": 23.15, "volume": 14517.0}, {"date": "2016-12-12", "close": 23.15, "volume": 6713.0}, {"date": "2016-12-13", "close": 23.3, "volume": 8910.0}, {"date": "2016-12-14", "close": 23.35, "volume": 19603.0}, {"date": "2016-12-15", "close": 23.5, "volume": 17986.0}, {"date": "2016-12-16", "close": 23.55, "volume": 32766.0}, {"date": "2016-12-19", "close": 23.45, "volume": 9090.0}, {"date": "2016-12-20", "close": 23.6, "volume": 7459.0}, {"date": "2016-12-21", "close": 23.6, "volume": 4387.0}, {"date": "2016-12-22", "close": 23.15, "volume": 11846.0}, {"date": "2016-12-23", "close": 23.15, "volume": 3975.0}, {"date": "2016-12-27", "close": 23.0, "volume": 5484.0}, {"date": "2016-12-28", "close": 22.65, "volume": 8493.0}, {"date": "2016-12-29", "close": 22.35, "volume": 10106.0}, {"date": "2016-12-30", "close": 22.4, "volume": 7078.0}, {"date": "2017-01-03", "close": 22.6, "volume": 26964.0}, {"date": "2017-01-04", "close": 23.0, "volume": 7257.0}, {"date": "2017-01-05", "close": 22.8, "volume": 3226.0}, {"date": "2017-01-06", "close": 22.3, "volume": 6473.0}, {"date": "2017-01-09", "close": 22.35, "volume": 4593.0}, {"date": "2017-01-10", "close": 22.5, "volume": 14450.0}, {"date": "2017-01-11", "close": 22.5, "volume": 6248.0}, {"date": "2017-01-12", "close": 22.35, "volume": 3661.0}, {"date": "2017-01-13", "close": 22.6, "volume": 12923.0}, {"date": "2017-01-17", "close": 22.4, "volume": 52842.0}, {"date": "2017-01-18", "close": 22.6, "volume": 38818.0}, {"date": "2017-01-19", "close": 22.35, "volume": 4062.0}, {"date": "2017-01-20", "close": 22.35, "volume": 5502.0}, {"date": "2017-01-23", "close": 22.4, "volume": 6660.0}, {"date": "2017-01-24", "close": 22.45, "volume": 6975.0}, {"date": "2017-01-25", "close": 22.4, "volume": 6190.0}, {"date": "2017-01-26", "close": 22.85, "volume": 3479.0}, {"date": "2017-01-27", "close": 22.75, "volume": 2585.0}, {"date": "2017-01-30", "close": 22.35, "volume": 7105.0}, {"date": "2017-01-31", "close": 21.95, "volume": 12356.0}, {"date": "2017-02-01", "close": 22.15, "volume": 15261.0}, {"date": "2017-02-02", "close": 21.85, "volume": 5692.0}, {"date": "2017-02-03", "close": 22.0, "volume": 2402.0}, {"date": "2017-02-06", "close": 22.0, "volume": 4402.0}, {"date": "2017-02-07", "close": 22.3, "volume": 13489.0}, {"date": "2017-02-08", "close": 22.2, "volume": 14534.0}, {"date": "2017-02-09", "close": 22.3, "volume": 10401.0}, {"date": "2017-02-10", "close": 22.5, "volume": 6026.0}, {"date": "2017-02-13", "close": 22.9, "volume": 2597.0}, {"date": "2017-02-14", "close": 23.25, "volume": 9019.0}, {"date": "2017-02-15", "close": 23.35, "volume": 10413.0}, {"date": "2017-02-16", "close": 23.05, "volume": 3618.0}, {"date": "2017-02-17", "close": 23.2, "volume": 10346.0}, {"date": "2017-02-21", "close": 23.25, "volume": 2844.0}, {"date": "2017-02-22", "close": 23.05, "volume": 1885.0}, {"date": "2017-02-23", "close": 23.0, "volume": 7740.0}, {"date": "2017-02-24", "close": 22.5, "volume": 10973.0}, {"date": "2017-02-27", "close": 22.45, "volume": 4605.0}, {"date": "2017-02-28", "close": 21.85, "volume": 9600.0}, {"date": "2017-03-01", "close": 22.45, "volume": 6057.0}, {"date": "2017-03-02", "close": 21.9, "volume": 6590.0}, {"date": "2017-03-03", "close": 21.75, "volume": 4512.0}, {"date": "2017-03-06", "close": 21.1, "volume": 3856.0}, {"date": "2017-03-07", "close": 20.7, "volume": 6617.0}, {"date": "2017-03-08", "close": 20.55, "volume": 10656.0}, {"date": "2017-03-09", "close": 20.6, "volume": 3036.0}, {"date": "2017-03-10", "close": 20.3, "volume": 13427.0}, {"date": "2017-03-13", "close": 20.65, "volume": 7136.0}, {"date": "2017-03-14", "close": 20.8, "volume": 1811.0}, {"date": "2017-03-15", "close": 21.2, "volume": 4333.0}, {"date": "2017-03-16", "close": 21.05, "volume": 7547.0}, {"date": "2017-03-17", "close": 21.4, "volume": 19337.0}, {"date": "2017-03-20", "close": 21.85, "volume": 7552.0}, {"date": "2017-03-21", "close": 21.45, "volume": 23345.0}, {"date": "2017-03-22", "close": 21.25, "volume": 8136.0}, {"date": "2017-03-23", "close": 21.5, "volume": 3416.0}, {"date": "2017-03-24", "close": 20.65, "volume": 6998.0}, {"date": "2017-03-27", "close": 20.75, "volume": 15609.0}, {"date": "2017-03-28", "close": 21.1, "volume": 19775.0}, {"date": "2017-03-29", "close": 21.6, "volume": 40090.0}, {"date": "2017-03-30", "close": 22.35, "volume": 7807.0}, {"date": "2017-03-31", "close": 22.35, "volume": 8285.0}, {"date": "2017-04-03", "close": 21.8, "volume": 31674.0}, {"date": "2017-04-04", "close": 21.5, "volume": 6533.0}, {"date": "2017-04-05", "close": 20.4, "volume": 18638.0}, {"date": "2017-04-06", "close": 19.9, "volume": 28341.0}, {"date": "2017-04-07", "close": 20.05, "volume": 5804.0}, {"date": "2017-04-10", "close": 19.9, "volume": 9631.0}, {"date": "2017-04-11", "close": 20.4, "volume": 3251.0}, {"date": "2017-04-12", "close": 20.05, "volume": 4522.0}, {"date": "2017-04-13", "close": 20.2, "volume": 7184.0}, {"date": "2017-04-17", "close": 20.35, "volume": 4524.0}, {"date": "2017-04-18", "close": 20.75, "volume": 2057.0}, {"date": "2017-04-19", "close": 20.6, "volume": 10162.0}, {"date": "2017-04-20", "close": 21.95, "volume": 10073.0}, {"date": "2017-04-21", "close": 22.35, "volume": 11762.0}, {"date": "2017-04-24", "close": 22.4, "volume": 7361.0}, {"date": "2017-04-25", "close": 22.4, "volume": 5727.0}, {"date": "2017-04-26", "close": 21.95, "volume": 36490.0}, {"date": "2017-04-27", "close": 22.0, "volume": 62895.0}, {"date": "2017-04-28", "close": 21.45, "volume": 4256.0}, {"date": "2017-05-01", "close": 21.4, "volume": 4072.0}, {"date": "2017-05-02", "close": 21.9, "volume": 6634.0}, {"date": "2017-05-03", "close": 21.65, "volume": 7741.0}, {"date": "2017-05-04", "close": 21.8, "volume": 19198.0}, {"date": "2017-05-05", "close": 21.95, "volume": 3783.0}, {"date": "2017-05-08", "close": 21.4, "volume": 2316.0}, {"date": "2017-05-09", "close": 20.75, "volume": 8429.0}, {"date": "2017-05-10", "close": 20.2, "volume": 6802.0}, {"date": "2017-05-11", "close": 20.55, "volume": 6034.0}, {"date": "2017-05-12", "close": 21.05, "volume": 3969.0}, {"date": "2017-05-15", "close": 21.5, "volume": 7416.0}, {"date": "2017-05-16", "close": 22.0, "volume": 50547.0}, {"date": "2017-05-17", "close": 21.85, "volume": 15184.0}, {"date": "2017-05-18", "close": 22.0, "volume": 15038.0}, {"date": "2017-05-19", "close": 21.7, "volume": 18107.0}, {"date": "2017-05-22", "close": 21.75, "volume": 2169.0}, {"date": "2017-05-23", "close": 22.1, "volume": 6800.0}, {"date": "2017-05-24", "close": 22.2, "volume": 4030.0}, {"date": "2017-05-25", "close": 22.1, "volume": 4096.0}, {"date": "2017-05-26", "close": 21.5, "volume": 2997.0}, {"date": "2017-05-30", "close": 20.9, "volume": 4150.0}, {"date": "2017-05-31", "close": 21.1, "volume": 9251.0}, {"date": "2017-06-01", "close": 21.55, "volume": 5438.0}, {"date": "2017-06-02", "close": 21.7, "volume": 6635.0}, {"date": "2017-06-05", "close": 22.05, "volume": 4608.0}, {"date": "2017-06-06", "close": 21.6, "volume": 2535.0}, {"date": "2017-06-07", "close": 21.1, "volume": 5988.0}, {"date": "2017-06-08", "close": 21.9, "volume": 22753.0}, {"date": "2017-06-09", "close": 22.65, "volume": 33650.0}, {"date": "2017-06-12", "close": 21.95, "volume": 9644.0}, {"date": "2017-06-13", "close": 21.8, "volume": 6248.0}, {"date": "2017-06-14", "close": 21.65, "volume": 4280.0}, {"date": "2017-06-15", "close": 21.75, "volume": 174859.0}, {"date": "2017-06-16", "close": 22.5, "volume": 81507.0}, {"date": "2017-06-19", "close": 22.85, "volume": 8961.0}, {"date": "2017-06-20", "close": 22.8, "volume": 10830.0}, {"date": "2017-06-21", "close": 22.05, "volume": 6920.0}, {"date": "2017-06-22", "close": 21.95, "volume": 7339.0}, {"date": "2017-06-23", "close": 22.35, "volume": 44267.0}, {"date": "2017-06-26", "close": 22.35, "volume": 7462.0}, {"date": "2017-06-27", "close": 22.4, "volume": 13817.0}, {"date": "2017-06-28", "close": 22.35, "volume": 5947.0}, {"date": "2017-06-29", "close": 22.7, "volume": 19789.0}, {"date": "2017-06-30", "close": 22.85, "volume": 7429.0}, {"date": "2017-07-03", "close": 22.7, "volume": 2394.0}, {"date": "2017-07-05", "close": 22.35, "volume": 4001.0}, {"date": "2017-07-06", "close": 22.55, "volume": 5280.0}, {"date": "2017-07-07", "close": 22.85, "volume": 1879.0}, {"date": "2017-07-10", "close": 22.6, "volume": 2083.0}, {"date": "2017-07-11", "close": 22.4, "volume": 3976.0}, {"date": "2017-07-12", "close": 22.55, "volume": 6395.0}, {"date": "2017-07-13", "close": 22.55, "volume": 4114.0}, {"date": "2017-07-14", "close": 22.5, "volume": 2613.0}, {"date": "2017-07-17", "close": 22.6, "volume": 7672.0}, {"date": "2017-07-18", "close": 22.5, "volume": 3401.0}, {"date": "2017-07-19", "close": 22.45, "volume": 2535.0}, {"date": "2017-07-20", "close": 22.45, "volume": 1191.0}, {"date": "2017-07-21", "close": 22.55, "volume": 12150.0}, {"date": "2017-07-24", "close": 22.4, "volume": 12287.0}, {"date": "2017-07-25", "close": 22.45, "volume": 11725.0}, {"date": "2017-07-26", "close": 22.5, "volume": 1614.0}, {"date": "2017-07-27", "close": 23.35, "volume": 20033.0}, {"date": "2017-07-28", "close": 23.95, "volume": 17294.0}, {"date": "2017-07-31", "close": 25.0, "volume": 18943.0}, {"date": "2017-08-01", "close": 26.3, "volume": 13789.0}, {"date": "2017-08-02", "close": 25.3, "volume": 9657.0}, {"date": "2017-08-03", "close": 25.95, "volume": 5930.0}, {"date": "2017-08-04", "close": 25.35, "volume": 4531.0}, {"date": "2017-08-07", "close": 26.1, "volume": 7727.0}, {"date": "2017-08-08", "close": 25.9, "volume": 3971.0}, {"date": "2017-08-09", "close": 25.3, "volume": 10217.0}, {"date": "2017-08-10", "close": 25.1, "volume": 10850.0}, {"date": "2017-08-11", "close": 25.0, "volume": 7343.0}, {"date": "2017-08-14", "close": 25.4, "volume": 8842.0}, {"date": "2017-08-15", "close": 25.35, "volume": 7384.0}, {"date": "2017-08-16", "close": 24.35, "volume": 141035.0}, {"date": "2017-08-17", "close": 24.5, "volume": 12176.0}, {"date": "2017-08-18", "close": 24.65, "volume": 26375.0}, {"date": "2017-08-21", "close": 24.45, "volume": 7444.0}, {"date": "2017-08-22", "close": 24.6, "volume": 6293.0}, {"date": "2017-08-23", "close": 24.45, "volume": 2786.0}, {"date": "2017-08-24", "close": 24.9, "volume": 6220.0}, {"date": "2017-08-25", "close": 25.15, "volume": 5651.0}, {"date": "2017-08-28", "close": 24.8, "volume": 7574.0}, {"date": "2017-08-29", "close": 24.85, "volume": 3695.0}, {"date": "2017-08-30", "close": 24.05, "volume": 8954.0}, {"date": "2017-08-31", "close": 24.45, "volume": 9755.0}, {"date": "2017-09-01", "close": 24.85, "volume": 4976.0}, {"date": "2017-09-05", "close": 24.1, "volume": 5859.0}, {"date": "2017-09-06", "close": 24.0, "volume": 10534.0}, {"date": "2017-09-07", "close": 24.25, "volume": 8401.0}, {"date": "2017-09-08", "close": 23.85, "volume": 9988.0}, {"date": "2017-09-11", "close": 24.4, "volume": 4716.0}, {"date": "2017-09-12", "close": 24.4, "volume": 6570.0}, {"date": "2017-09-13", "close": 24.5, "volume": 5522.0}, {"date": "2017-09-14", "close": 24.45, "volume": 7063.0}, {"date": "2017-09-15", "close": 24.65, "volume": 21806.0}, {"date": "2017-09-18", "close": 24.8, "volume": 10385.0}, {"date": "2017-09-19", "close": 24.3, "volume": 14784.0}, {"date": "2017-09-20", "close": 24.6, "volume": 11743.0}, {"date": "2017-09-21", "close": 24.8, "volume": 12926.0}, {"date": "2017-09-22", "close": 24.85, "volume": 15722.0}, {"date": "2017-09-25", "close": 24.8, "volume": 8426.0}, {"date": "2017-09-26", "close": 24.9, "volume": 7219.0}, {"date": "2017-09-27", "close": 25.15, "volume": 17351.0}, {"date": "2017-09-28", "close": 24.9, "volume": 16340.0}, {"date": "2017-09-29", "close": 24.9, "volume": 6844.0}, {"date": "2017-10-02", "close": 25.05, "volume": 13594.0}, {"date": "2017-10-03", "close": 25.25, "volume": 14241.0}, {"date": "2017-10-04", "close": 24.95, "volume": 7383.0}, {"date": "2017-10-05", "close": 25.05, "volume": 11019.0}, {"date": "2017-10-06", "close": 25.0, "volume": 8433.0}, {"date": "2017-10-09", "close": 25.0, "volume": 8629.0}, {"date": "2017-10-10", "close": 25.1, "volume": 20081.0}, {"date": "2017-10-11", "close": 25.2, "volume": 21098.0}, {"date": "2017-10-12", "close": 25.15, "volume": 6851.0}, {"date": "2017-10-13", "close": 25.25, "volume": 8169.0}, {"date": "2017-10-16", "close": 25.3, "volume": 7848.0}, {"date": "2017-10-17", "close": 24.75, "volume": 7202.0}, {"date": "2017-10-18", "close": 24.6, "volume": 10729.0}, {"date": "2017-10-19", "close": 24.85, "volume": 26485.0}, {"date": "2017-10-20", "close": 24.95, "volume": 49489.0}, {"date": "2017-10-23", "close": 25.05, "volume": 7094.0}, {"date": "2017-10-24", "close": 25.7, "volume": 6587.0}, {"date": "2017-10-25", "close": 26.65, "volume": 10476.0}, {"date": "2017-10-26", "close": 26.8, "volume": 13728.0}, {"date": "2017-10-27", "close": 26.7, "volume": 5949.0}, {"date": "2017-10-30", "close": 26.2, "volume": 7323.0}, {"date": "2017-10-31", "close": 25.5, "volume": 51770.0}, {"date": "2017-11-01", "close": 25.65, "volume": 9197.0}, {"date": "2017-11-02", "close": 25.85, "volume": 9996.0}, {"date": "2017-11-03", "close": 25.25, "volume": 10074.0}, {"date": "2017-11-06", "close": 25.05, "volume": 4984.0}, {"date": "2017-11-07", "close": 24.95, "volume": 5864.0}, {"date": "2017-11-08", "close": 24.75, "volume": 5900.0}, {"date": "2017-11-09", "close": 25.0, "volume": 5116.0}, {"date": "2017-11-10", "close": 24.95, "volume": 1423.0}, {"date": "2017-11-13", "close": 24.55, "volume": 969.0}, {"date": "2017-11-14", "close": 24.4, "volume": 2293.0}, {"date": "2017-11-15", "close": 24.35, "volume": 6276.0}, {"date": "2017-11-16", "close": 25.0, "volume": 12999.0}, {"date": "2017-11-17", "close": 25.05, "volume": 8887.0}, {"date": "2017-11-20", "close": 25.6, "volume": 31947.0}, {"date": "2017-11-21", "close": 25.45, "volume": 10617.0}, {"date": "2017-11-22", "close": 24.95, "volume": 8088.0}, {"date": "2017-11-24", "close": 25.3, "volume": 2824.0}, {"date": "2017-11-27", "close": 24.8, "volume": 4945.0}, {"date": "2017-11-28", "close": 24.9, "volume": 49570.0}, {"date": "2017-11-29", "close": 25.05, "volume": 7799.0}, {"date": "2017-11-30", "close": 25.3, "volume": 16554.0}, {"date": "2017-12-01", "close": 25.55, "volume": 6703.0}, {"date": "2017-12-04", "close": 25.15, "volume": 15922.0}, {"date": "2017-12-05", "close": 25.15, "volume": 15120.0}, {"date": "2017-12-06", "close": 25.25, "volume": 10147.0}, {"date": "2017-12-07", "close": 25.6, "volume": 9646.0}, {"date": "2017-12-08", "close": 25.5, "volume": 10789.0}, {"date": "2017-12-11", "close": 25.45, "volume": 8203.0}, {"date": "2017-12-12", "close": 25.4, "volume": 14944.0}, {"date": "2017-12-13", "close": 25.4, "volume": 7844.0}, {"date": "2017-12-14", "close": 25.05, "volume": 4013.0}, {"date": "2017-12-15", "close": 25.65, "volume": 38503.0}, {"date": "2017-12-18", "close": 26.6, "volume": 25827.0}, {"date": "2017-12-19", "close": 25.55, "volume": 16089.0}, {"date": "2017-12-20", "close": 25.4, "volume": 8816.0}, {"date": "2017-12-21", "close": 24.75, "volume": 12003.0}, {"date": "2017-12-22", "close": 25.25, "volume": 4948.0}, {"date": "2017-12-26", "close": 25.25, "volume": 4381.0}, {"date": "2017-12-27", "close": 25.3, "volume": 9808.0}, {"date": "2017-12-28", "close": 25.7, "volume": 15588.0}, {"date": "2017-12-29", "close": 25.25, "volume": 7421.0}, {"date": "2018-01-02", "close": 24.5, "volume": 13908.0}, {"date": "2018-01-03", "close": 24.55, "volume": 11117.0}, {"date": "2018-01-04", "close": 24.55, "volume": 8213.0}, {"date": "2018-01-05", "close": 24.7, "volume": 10753.0}, {"date": "2018-01-08", "close": 24.5, "volume": 7200.0}, {"date": "2018-01-09", "close": 24.55, "volume": 3341.0}, {"date": "2018-01-10", "close": 24.5, "volume": 6379.0}, {"date": "2018-01-11", "close": 24.7, "volume": 5049.0}, {"date": "2018-01-12", "close": 24.8, "volume": 129102.0}, {"date": "2018-01-16", "close": 25.15, "volume": 9326.0}, {"date": "2018-01-17", "close": 25.65, "volume": 5629.0}, {"date": "2018-01-18", "close": 25.7, "volume": 8802.0}, {"date": "2018-01-19", "close": 26.05, "volume": 18077.0}, {"date": "2018-01-22", "close": 26.1, "volume": 13110.0}, {"date": "2018-01-23", "close": 26.1, "volume": 17237.0}, {"date": "2018-01-24", "close": 25.85, "volume": 14663.0}, {"date": "2018-01-25", "close": 25.25, "volume": 15030.0}, {"date": "2018-01-26", "close": 25.3, "volume": 12814.0}, {"date": "2018-01-29", "close": 25.2, "volume": 7449.0}, {"date": "2018-01-30", "close": 25.6, "volume": 2474.0}, {"date": "2018-01-31", "close": 25.15, "volume": 4978.0}, {"date": "2018-02-01", "close": 25.6, "volume": 13662.0}, {"date": "2018-02-02", "close": 25.0, "volume": 6743.0}, {"date": "2018-02-05", "close": 25.2, "volume": 13019.0}, {"date": "2018-02-06", "close": 25.25, "volume": 12439.0}, {"date": "2018-02-07", "close": 25.4, "volume": 15339.0}, {"date": "2018-02-08", "close": 25.0, "volume": 22409.0}, {"date": "2018-02-09", "close": 25.1, "volume": 15215.0}, {"date": "2018-02-12", "close": 25.5, "volume": 25900.0}, {"date": "2018-02-13", "close": 25.35, "volume": 7342.0}, {"date": "2018-02-14", "close": 25.0, "volume": 10082.0}, {"date": "2018-02-15", "close": 25.35, "volume": 53816.0}, {"date": "2018-02-16", "close": 25.35, "volume": 5997.0}, {"date": "2018-02-20", "close": 25.4, "volume": 10202.0}, {"date": "2018-02-21", "close": 25.15, "volume": 24463.0}, {"date": "2018-02-22", "close": 25.2, "volume": 9871.0}, {"date": "2018-02-23", "close": 25.3, "volume": 17735.0}, {"date": "2018-02-26", "close": 25.25, "volume": 4467.0}, {"date": "2018-02-27", "close": 25.0, "volume": 11713.0}, {"date": "2018-02-28", "close": 24.7, "volume": 16030.0}, {"date": "2018-03-01", "close": 23.8, "volume": 7837.0}, {"date": "2018-03-02", "close": 23.75, "volume": 5356.0}, {"date": "2018-03-05", "close": 24.1, "volume": 5750.0}, {"date": "2018-03-06", "close": 24.1, "volume": 3965.0}, {"date": "2018-03-07", "close": 24.0, "volume": 3778.0}, {"date": "2018-03-08", "close": 23.9, "volume": 3990.0}, {"date": "2018-03-09", "close": 24.3, "volume": 4338.0}, {"date": "2018-03-12", "close": 24.35, "volume": 1692.0}, {"date": "2018-03-13", "close": 23.9, "volume": 5281.0}, {"date": "2018-03-14", "close": 23.95, "volume": 3617.0}, {"date": "2018-03-15", "close": 24.7, "volume": 10746.0}, {"date": "2018-03-16", "close": 24.8, "volume": 17891.0}, {"date": "2018-03-19", "close": 25.15, "volume": 6848.0}, {"date": "2018-03-20", "close": 24.85, "volume": 2886.0}, {"date": "2018-03-21", "close": 24.9, "volume": 3159.0}, {"date": "2018-03-22", "close": 24.55, "volume": 3034.0}, {"date": "2018-03-23", "close": 24.15, "volume": 107923.0}, {"date": "2018-03-26", "close": 23.7, "volume": 6082.0}, {"date": "2018-03-27", "close": 23.95, "volume": 17327.0}, {"date": "2018-03-28", "close": 24.0, "volume": 26279.0}, {"date": "2018-03-29", "close": 24.15, "volume": 32053.0}, {"date": "2018-04-02", "close": 23.7, "volume": 16175.0}, {"date": "2018-04-03", "close": 23.95, "volume": 5924.0}, {"date": "2018-04-04", "close": 23.95, "volume": 6643.0}, {"date": "2018-04-05", "close": 24.05, "volume": 49319.0}, {"date": "2018-04-06", "close": 24.0, "volume": 21052.0}, {"date": "2018-04-09", "close": 24.25, "volume": 8169.0}, {"date": "2018-04-10", "close": 24.65, "volume": 7750.0}, {"date": "2018-04-11", "close": 24.65, "volume": 3418.0}, {"date": "2018-04-12", "close": 24.7, "volume": 3265.0}, {"date": "2018-04-13", "close": 24.8, "volume": 3413.0}, {"date": "2018-04-16", "close": 24.8, "volume": 5047.0}, {"date": "2018-04-17", "close": 25.0, "volume": 3555.0}, {"date": "2018-04-18", "close": 25.05, "volume": 5676.0}, {"date": "2018-04-19", "close": 25.1, "volume": 6454.0}, {"date": "2018-04-20", "close": 25.5, "volume": 17242.0}, {"date": "2018-04-23", "close": 25.85, "volume": 24462.0}, {"date": "2018-04-24", "close": 26.2, "volume": 15811.0}, {"date": "2018-04-25", "close": 26.5, "volume": 12059.0}, {"date": "2018-04-26", "close": 26.5, "volume": 9872.0}, {"date": "2018-04-27", "close": 26.3, "volume": 8926.0}, {"date": "2018-04-30", "close": 26.35, "volume": 17173.0}, {"date": "2018-05-01", "close": 26.25, "volume": 15878.0}, {"date": "2018-05-02", "close": 26.1, "volume": 15745.0}, {"date": "2018-05-03", "close": 25.95, "volume": 11979.0}, {"date": "2018-05-04", "close": 26.0, "volume": 18485.0}, {"date": "2018-05-07", "close": 26.0, "volume": 14144.0}, {"date": "2018-05-08", "close": 26.25, "volume": 18461.0}, {"date": "2018-05-09", "close": 26.25, "volume": 14752.0}, {"date": "2018-05-10", "close": 26.45, "volume": 7765.0}, {"date": "2018-05-11", "close": 26.1, "volume": 10013.0}, {"date": "2018-05-14", "close": 26.0, "volume": 11162.0}, {"date": "2018-05-15", "close": 26.1, "volume": 7800.0}, {"date": "2018-05-16", "close": 26.1, "volume": 40059.0}, {"date": "2018-05-17", "close": 26.05, "volume": 7913.0}, {"date": "2018-05-18", "close": 26.2, "volume": 21369.0}, {"date": "2018-05-21", "close": 26.2, "volume": 13886.0}, {"date": "2018-05-22", "close": 26.25, "volume": 21396.0}, {"date": "2018-05-23", "close": 26.0, "volume": 10878.0}, {"date": "2018-05-24", "close": 26.25, "volume": 13183.0}, {"date": "2018-05-25", "close": 26.1, "volume": 7410.0}, {"date": "2018-05-29", "close": 26.0, "volume": 10638.0}, {"date": "2018-05-30", "close": 25.95, "volume": 17316.0}, {"date": "2018-05-31", "close": 25.95, "volume": 13470.0}, {"date": "2018-06-01", "close": 25.95, "volume": 20214.0}, {"date": "2018-06-04", "close": 26.0, "volume": 22637.0}, {"date": "2018-06-05", "close": 26.05, "volume": 5830.0}, {"date": "2018-06-06", "close": 26.05, "volume": 14148.0}, {"date": "2018-06-07", "close": 26.1, "volume": 9268.0}, {"date": "2018-06-08", "close": 25.85, "volume": 47977.0}, {"date": "2018-06-11", "close": 25.95, "volume": 16690.0}, {"date": "2018-06-12", "close": 25.8, "volume": 19637.0}, {"date": "2018-06-13", "close": 25.85, "volume": 10632.0}, {"date": "2018-06-14", "close": 26.0, "volume": 10496.0}, {"date": "2018-06-15", "close": 26.0, "volume": 45877.0}, {"date": "2018-06-18", "close": 26.2, "volume": 17174.0}, {"date": "2018-06-19", "close": 26.35, "volume": 22196.0}, {"date": "2018-06-20", "close": 26.6, "volume": 26084.0}, {"date": "2018-06-21", "close": 26.9, "volume": 34517.0}, {"date": "2018-06-22", "close": 26.5, "volume": 55254.0}, {"date": "2018-06-25", "close": 26.3, "volume": 33162.0}, {"date": "2018-06-26", "close": 25.65, "volume": 56222.0}, {"date": "2018-06-27", "close": 25.95, "volume": 24730.0}, {"date": "2018-06-28", "close": 26.0, "volume": 15549.0}, {"date": "2018-06-29", "close": 26.0, "volume": 13321.0}, {"date": "2018-07-02", "close": 26.35, "volume": 5643.0}, {"date": "2018-07-03", "close": 26.45, "volume": 5744.0}, {"date": "2018-07-05", "close": 26.45, "volume": 11773.0}, {"date": "2018-07-06", "close": 26.4, "volume": 20679.0}, {"date": "2018-07-09", "close": 26.6, "volume": 16847.0}, {"date": "2018-07-10", "close": 26.55, "volume": 11766.0}, {"date": "2018-07-11", "close": 26.5, "volume": 4578.0}, {"date": "2018-07-12", "close": 26.6, "volume": 5815.0}, {"date": "2018-07-13", "close": 26.3, "volume": 6468.0}, {"date": "2018-07-16", "close": 26.0, "volume": 3369.0}, {"date": "2018-07-17", "close": 26.05, "volume": 4515.0}, {"date": "2018-07-18", "close": 25.75, "volume": 14785.0}, {"date": "2018-07-19", "close": 26.45, "volume": 23135.0}, {"date": "2018-07-20", "close": 26.6, "volume": 24474.0}, {"date": "2018-07-23", "close": 26.75, "volume": 16990.0}, {"date": "2018-07-24", "close": 27.0, "volume": 9079.0}, {"date": "2018-07-25", "close": 26.8, "volume": 8657.0}, {"date": "2018-07-26", "close": 26.4, "volume": 8986.0}, {"date": "2018-07-27", "close": 25.9, "volume": 20485.0}, {"date": "2018-07-30", "close": 26.15, "volume": 9774.0}, {"date": "2018-07-31", "close": 26.3, "volume": 6118.0}, {"date": "2018-08-01", "close": 26.25, "volume": 14234.0}, {"date": "2018-08-02", "close": 26.35, "volume": 8838.0}, {"date": "2018-08-03", "close": 26.15, "volume": 18904.0}, {"date": "2018-08-06", "close": 26.25, "volume": 17444.0}, {"date": "2018-08-07", "close": 26.25, "volume": 5551.0}, {"date": "2018-08-08", "close": 26.05, "volume": 3950.0}, {"date": "2018-08-09", "close": 26.1, "volume": 3485.0}, {"date": "2018-08-10", "close": 25.5, "volume": 22497.0}, {"date": "2018-08-13", "close": 25.15, "volume": 2372.0}, {"date": "2018-08-14", "close": 25.2, "volume": 4731.0}, {"date": "2018-08-15", "close": 25.0, "volume": 4280.0}, {"date": "2018-08-16", "close": 25.45, "volume": 6106.0}, {"date": "2018-08-17", "close": 25.6, "volume": 13218.0}, {"date": "2018-08-20", "close": 25.5, "volume": 3294.0}, {"date": "2018-08-21", "close": 25.85, "volume": 61956.0}, {"date": "2018-08-22", "close": 25.75, "volume": 3044.0}, {"date": "2018-08-23", "close": 25.8, "volume": 5663.0}, {"date": "2018-08-24", "close": 25.85, "volume": 4190.0}, {"date": "2018-08-27", "close": 25.8, "volume": 6840.0}, {"date": "2018-08-28", "close": 25.8, "volume": 17296.0}, {"date": "2018-08-29", "close": 25.85, "volume": 5773.0}, {"date": "2018-08-30", "close": 25.85, "volume": 4324.0}, {"date": "2018-08-31", "close": 26.05, "volume": 2558.0}, {"date": "2018-09-04", "close": 25.8, "volume": 3015.0}, {"date": "2018-09-05", "close": 25.6, "volume": 6048.0}, {"date": "2018-09-06", "close": 25.1, "volume": 9629.0}, {"date": "2018-09-07", "close": 25.1, "volume": 4717.0}, {"date": "2018-09-10", "close": 24.85, "volume": 10497.0}, {"date": "2018-09-11", "close": 25.05, "volume": 21435.0}, {"date": "2018-09-12", "close": 24.6, "volume": 14800.0}, {"date": "2018-09-13", "close": 24.35, "volume": 7152.0}, {"date": "2018-09-14", "close": 24.0, "volume": 5702.0}, {"date": "2018-09-17", "close": 23.5, "volume": 9631.0}, {"date": "2018-09-18", "close": 23.45, "volume": 15285.0}, {"date": "2018-09-19", "close": 23.65, "volume": 13202.0}, {"date": "2018-09-20", "close": 24.05, "volume": 10161.0}, {"date": "2018-09-21", "close": 24.3, "volume": 53506.0}, {"date": "2018-09-24", "close": 23.8, "volume": 8302.0}, {"date": "2018-09-25", "close": 23.5, "volume": 7339.0}, {"date": "2018-09-26", "close": 23.45, "volume": 5942.0}, {"date": "2018-09-27", "close": 23.3, "volume": 11194.0}, {"date": "2018-09-28", "close": 23.8, "volume": 13420.0}, {"date": "2018-10-01", "close": 24.54, "volume": 15888.0}, {"date": "2018-10-02", "close": 24.08, "volume": 9818.0}, {"date": "2018-10-03", "close": 24.16, "volume": 16725.0}, {"date": "2018-10-04", "close": 24.11, "volume": 7073.0}, {"date": "2018-10-05", "close": 24.31, "volume": 12314.0}, {"date": "2018-10-08", "close": 23.84, "volume": 7122.0}, {"date": "2018-10-09", "close": 23.89, "volume": 11361.0}, {"date": "2018-10-10", "close": 23.75, "volume": 12297.0}, {"date": "2018-10-11", "close": 23.51, "volume": 13713.0}, {"date": "2018-10-12", "close": 24.1, "volume": 14024.0}, {"date": "2018-10-15", "close": 23.31, "volume": 26073.0}, {"date": "2018-10-16", "close": 23.83, "volume": 9422.0}, {"date": "2018-10-17", "close": 23.51, "volume": 23020.0}, {"date": "2018-10-18", "close": 23.66, "volume": 23132.0}, {"date": "2018-10-19", "close": 23.73, "volume": 36427.0}, {"date": "2018-10-22", "close": 23.61, "volume": 7031.0}, {"date": "2018-10-23", "close": 23.1, "volume": 12697.0}, {"date": "2018-10-24", "close": 20.01, "volume": 29650.0}, {"date": "2018-10-25", "close": 20.48, "volume": 21382.0}, {"date": "2018-10-26", "close": 20.82, "volume": 29723.0}, {"date": "2018-10-29", "close": 20.49, "volume": 31611.0}, {"date": "2018-10-30", "close": 20.58, "volume": 8568.0}, {"date": "2018-10-31", "close": 20.26, "volume": 40306.0}, {"date": "2018-11-01", "close": 20.34, "volume": 14501.0}, {"date": "2018-11-02", "close": 20.36, "volume": 17934.0}, {"date": "2018-11-05", "close": 20.55, "volume": 21243.0}, {"date": "2018-11-06", "close": 20.74, "volume": 9019.0}, {"date": "2018-11-07", "close": 21.06, "volume": 40138.0}, {"date": "2018-11-08", "close": 21.27, "volume": 13915.0}, {"date": "2018-11-09", "close": 21.54, "volume": 42055.0}, {"date": "2018-11-12", "close": 21.56, "volume": 41683.0}, {"date": "2018-11-13", "close": 21.66, "volume": 13162.0}, {"date": "2018-11-14", "close": 21.65, "volume": 14751.0}, {"date": "2018-11-15", "close": 21.75, "volume": 18540.0}, {"date": "2018-11-16", "close": 21.85, "volume": 25728.0}, {"date": "2018-11-19", "close": 21.14, "volume": 17952.0}, {"date": "2018-11-20", "close": 20.9, "volume": 10505.0}, {"date": "2018-11-21", "close": 20.66, "volume": 10282.0}, {"date": "2018-11-23", "close": 20.38, "volume": 9071.0}, {"date": "2018-11-26", "close": 20.53, "volume": 80903.0}, {"date": "2018-11-27", "close": 20.31, "volume": 10873.0}, {"date": "2018-11-28", "close": 20.83, "volume": 17060.0}, {"date": "2018-11-29", "close": 20.73, "volume": 7550.0}, {"date": "2018-11-30", "close": 20.62, "volume": 14988.0}, {"date": "2018-12-03", "close": 20.65, "volume": 14270.0}, {"date": "2018-12-04", "close": 20.05, "volume": 22496.0}, {"date": "2018-12-06", "close": 19.77, "volume": 30263.0}, {"date": "2018-12-07", "close": 19.8, "volume": 12607.0}, {"date": "2018-12-10", "close": 20.1, "volume": 20563.0}, {"date": "2018-12-11", "close": 20.08, "volume": 8692.0}, {"date": "2018-12-12", "close": 19.84, "volume": 37418.0}, {"date": "2018-12-13", "close": 19.69, "volume": 12317.0}, {"date": "2018-12-14", "close": 19.7, "volume": 9734.0}, {"date": "2018-12-17", "close": 19.65, "volume": 20289.0}, {"date": "2018-12-18", "close": 19.51, "volume": 24304.0}, {"date": "2018-12-19", "close": 18.89, "volume": 20501.0}, {"date": "2018-12-20", "close": 19.33, "volume": 14922.0}, {"date": "2018-12-21", "close": 19.23, "volume": 48018.0}, {"date": "2018-12-24", "close": 18.24, "volume": 6821.0}, {"date": "2018-12-26", "close": 18.74, "volume": 28332.0}, {"date": "2018-12-27", "close": 18.65, "volume": 12027.0}, {"date": "2018-12-28", "close": 18.26, "volume": 86980.0}, {"date": "2018-12-31", "close": 18.21, "volume": 16789.0}, {"date": "2019-01-02", "close": 18.64, "volume": 14505.0}, {"date": "2019-01-03", "close": 18.19, "volume": 13486.0}, {"date": "2019-01-04", "close": 18.44, "volume": 17055.0}, {"date": "2019-01-07", "close": 18.99, "volume": 103356.0}, {"date": "2019-01-08", "close": 19.71, "volume": 7443.0}, {"date": "2019-01-09", "close": 19.57, "volume": 24027.0}, {"date": "2019-01-10", "close": 19.29, "volume": 8578.0}, {"date": "2019-01-11", "close": 19.54, "volume": 20449.0}, {"date": "2019-01-14", "close": 19.02, "volume": 13969.0}, {"date": "2019-01-15", "close": 19.07, "volume": 6029.0}, {"date": "2019-01-16", "close": 19.13, "volume": 10271.0}, {"date": "2019-01-17", "close": 19.11, "volume": 16028.0}, {"date": "2019-01-18", "close": 19.36, "volume": 16132.0}, {"date": "2019-01-22", "close": 19.4, "volume": 8418.0}, {"date": "2019-01-23", "close": 19.4, "volume": 17855.0}, {"date": "2019-01-24", "close": 19.19, "volume": 3103.0}, {"date": "2019-01-25", "close": 19.08, "volume": 9309.0}, {"date": "2019-01-28", "close": 18.78, "volume": 9045.0}, {"date": "2019-01-29", "close": 18.63, "volume": 8656.0}, {"date": "2019-01-30", "close": 18.89, "volume": 15041.0}, {"date": "2019-01-31", "close": 18.83, "volume": 16750.0}, {"date": "2019-02-01", "close": 18.67, "volume": 4659.0}, {"date": "2019-02-04", "close": 18.96, "volume": 10196.0}, {"date": "2019-02-05", "close": 19.56, "volume": 14065.0}, {"date": "2019-02-06", "close": 19.54, "volume": 5723.0}, {"date": "2019-02-07", "close": 19.75, "volume": 39381.0}, {"date": "2019-02-08", "close": 20.0, "volume": 19850.0}, {"date": "2019-02-11", "close": 20.1, "volume": 26620.0}, {"date": "2019-02-12", "close": 21.36, "volume": 25667.0}, {"date": "2019-02-13", "close": 21.01, "volume": 30459.0}, {"date": "2019-02-14", "close": 20.32, "volume": 10368.0}, {"date": "2019-02-15", "close": 20.74, "volume": 13842.0}, {"date": "2019-02-19", "close": 20.84, "volume": 33071.0}, {"date": "2019-02-20", "close": 20.38, "volume": 11407.0}, {"date": "2019-02-21", "close": 20.42, "volume": 11812.0}, {"date": "2019-02-22", "close": 20.66, "volume": 5778.0}, {"date": "2019-02-25", "close": 20.3, "volume": 11904.0}, {"date": "2019-02-26", "close": 20.61, "volume": 11235.0}, {"date": "2019-02-27", "close": 20.53, "volume": 6066.0}, {"date": "2019-02-28", "close": 20.42, "volume": 12632.0}, {"date": "2019-03-01", "close": 20.25, "volume": 9366.0}, {"date": "2019-03-04", "close": 19.91, "volume": 13649.0}, {"date": "2019-03-05", "close": 19.91, "volume": 5982.0}, {"date": "2019-03-06", "close": 19.11, "volume": 13912.0}, {"date": "2019-03-07", "close": 19.01, "volume": 8601.0}, {"date": "2019-03-08", "close": 18.72, "volume": 4035.0}, {"date": "2019-03-11", "close": 19.35, "volume": 10304.0}, {"date": "2019-03-12", "close": 18.9, "volume": 7544.0}, {"date": "2019-03-13", "close": 19.32, "volume": 9052.0}, {"date": "2019-03-14", "close": 19.64, "volume": 13094.0}, {"date": "2019-03-15", "close": 19.5, "volume": 46336.0}, {"date": "2019-03-18", "close": 19.85, "volume": 10158.0}, {"date": "2019-03-19", "close": 19.75, "volume": 18332.0}, {"date": "2019-03-20", "close": 19.62, "volume": 24309.0}, {"date": "2019-03-21", "close": 19.5, "volume": 22250.0}, {"date": "2019-03-22", "close": 19.26, "volume": 54398.0}, {"date": "2019-03-25", "close": 19.57, "volume": 9516.0}, {"date": "2019-03-26", "close": 19.66, "volume": 7763.0}, {"date": "2019-03-27", "close": 19.87, "volume": 15076.0}, {"date": "2019-03-28", "close": 19.7, "volume": 5106.0}, {"date": "2019-03-29", "close": 18.59, "volume": 50936.0}, {"date": "2019-04-01", "close": 18.69, "volume": 23503.0}, {"date": "2019-04-02", "close": 18.81, "volume": 15921.0}, {"date": "2019-04-03", "close": 18.87, "volume": 9626.0}, {"date": "2019-04-04", "close": 19.16, "volume": 16559.0}, {"date": "2019-04-05", "close": 19.03, "volume": 15885.0}, {"date": "2019-04-08", "close": 19.16, "volume": 18630.0}, {"date": "2019-04-09", "close": 18.75, "volume": 8792.0}, {"date": "2019-04-10", "close": 18.9, "volume": 13037.0}, {"date": "2019-04-11", "close": 19.01, "volume": 29325.0}, {"date": "2019-04-12", "close": 19.19, "volume": 20487.0}, {"date": "2019-04-15", "close": 19.23, "volume": 4936.0}, {"date": "2019-04-16", "close": 19.17, "volume": 11606.0}, {"date": "2019-04-17", "close": 19.25, "volume": 8357.0}, {"date": "2019-04-18", "close": 20.0, "volume": 19963.0}, {"date": "2019-04-22", "close": 19.0, "volume": 17088.0}, {"date": "2019-04-23", "close": 19.07, "volume": 14721.0}, {"date": "2019-04-24", "close": 18.83, "volume": 128310.0}, {"date": "2019-04-25", "close": 18.87, "volume": 126092.0}, {"date": "2019-04-26", "close": 21.0, "volume": 63083.0}, {"date": "2019-04-29", "close": 20.99, "volume": 56474.0}, {"date": "2019-04-30", "close": 20.74, "volume": 198428.0}, {"date": "2019-05-01", "close": 20.53, "volume": 34927.0}, {"date": "2019-05-02", "close": 20.81, "volume": 22754.0}, {"date": "2019-05-03", "close": 20.99, "volume": 42501.0}, {"date": "2019-05-06", "close": 20.99, "volume": 21924.0}, {"date": "2019-05-07", "close": 20.8, "volume": 23675.0}, {"date": "2019-05-08", "close": 20.5, "volume": 27856.0}, {"date": "2019-05-09", "close": 20.52, "volume": 42536.0}, {"date": "2019-05-10", "close": 20.98, "volume": 23453.0}, {"date": "2019-05-13", "close": 20.86, "volume": 22895.0}, {"date": "2019-05-14", "close": 20.94, "volume": 40868.0}, {"date": "2019-05-15", "close": 20.9, "volume": 23485.0}, {"date": "2019-05-16", "close": 21.0, "volume": 66861.0}, {"date": "2019-05-17", "close": 20.97, "volume": 13596.0}, {"date": "2019-05-20", "close": 20.94, "volume": 6926.0}, {"date": "2019-05-21", "close": 21.09, "volume": 54933.0}, {"date": "2019-05-22", "close": 20.99, "volume": 66121.0}, {"date": "2019-05-23", "close": 20.96, "volume": 15064.0}, {"date": "2019-05-24", "close": 21.48, "volume": 12118.0}, {"date": "2019-05-28", "close": 21.87, "volume": 24311.0}, {"date": "2019-05-29", "close": 21.88, "volume": 20016.0}, {"date": "2019-05-30", "close": 21.68, "volume": 13743.0}, {"date": "2019-05-31", "close": 21.24, "volume": 31157.0}, {"date": "2019-06-03", "close": 21.33, "volume": 14377.0}, {"date": "2019-06-04", "close": 21.15, "volume": 29276.0}, {"date": "2019-06-05", "close": 20.94, "volume": 19899.0}, {"date": "2019-06-06", "close": 21.1, "volume": 14260.0}, {"date": "2019-06-07", "close": 21.01, "volume": 14447.0}, {"date": "2019-06-10", "close": 21.43, "volume": 80639.0}, {"date": "2019-06-11", "close": 21.45, "volume": 21710.0}, {"date": "2019-06-12", "close": 21.55, "volume": 10406.0}, {"date": "2019-06-13", "close": 21.99, "volume": 12530.0}, {"date": "2019-06-14", "close": 22.1, "volume": 17997.0}, {"date": "2019-06-17", "close": 22.05, "volume": 12259.0}, {"date": "2019-06-18", "close": 22.02, "volume": 16975.0}, {"date": "2019-06-19", "close": 21.42, "volume": 19734.0}, {"date": "2019-06-20", "close": 21.32, "volume": 17621.0}, {"date": "2019-06-21", "close": 21.95, "volume": 64225.0}, {"date": "2019-06-24", "close": 21.71, "volume": 42947.0}, {"date": "2019-06-25", "close": 21.91, "volume": 16557.0}, {"date": "2019-06-26", "close": 21.78, "volume": 9548.0}, {"date": "2019-06-27", "close": 22.0, "volume": 45169.0}, {"date": "2019-06-28", "close": 21.99, "volume": 213569.0}, {"date": "2019-07-01", "close": 21.71, "volume": 32072.0}, {"date": "2019-07-02", "close": 21.77, "volume": 18513.0}, {"date": "2019-07-03", "close": 21.7, "volume": 15288.0}, {"date": "2019-07-05", "close": 21.89, "volume": 7729.0}, {"date": "2019-07-08", "close": 21.95, "volume": 34080.0}, {"date": "2019-07-09", "close": 21.88, "volume": 8940.0}, {"date": "2019-07-10", "close": 21.72, "volume": 12337.0}, {"date": "2019-07-11", "close": 21.89, "volume": 10429.0}, {"date": "2019-07-12", "close": 21.74, "volume": 19395.0}, {"date": "2019-07-15", "close": 21.76, "volume": 19049.0}, {"date": "2019-07-16", "close": 21.73, "volume": 19678.0}, {"date": "2019-07-17", "close": 21.39, "volume": 32684.0}, {"date": "2019-07-18", "close": 21.33, "volume": 4006.0}, {"date": "2019-07-19", "close": 21.44, "volume": 9056.0}, {"date": "2019-07-22", "close": 20.76, "volume": 13314.0}, {"date": "2019-07-23", "close": 21.22, "volume": 11573.0}, {"date": "2019-07-24", "close": 20.97, "volume": 8673.0}, {"date": "2019-07-25", "close": 21.48, "volume": 8748.0}, {"date": "2019-07-26", "close": 21.89, "volume": 26295.0}, {"date": "2019-07-29", "close": 21.97, "volume": 55660.0}, {"date": "2019-07-30", "close": 22.72, "volume": 41962.0}, {"date": "2019-07-31", "close": 22.87, "volume": 28855.0}, {"date": "2019-08-01", "close": 22.27, "volume": 16164.0}, {"date": "2019-08-02", "close": 21.71, "volume": 7971.0}, {"date": "2019-08-05", "close": 20.7, "volume": 14136.0}, {"date": "2019-08-06", "close": 21.12, "volume": 42467.0}, {"date": "2019-08-07", "close": 21.08, "volume": 11014.0}, {"date": "2019-08-08", "close": 21.35, "volume": 16518.0}, {"date": "2019-08-09", "close": 21.05, "volume": 7147.0}, {"date": "2019-08-12", "close": 20.99, "volume": 8836.0}, {"date": "2019-08-13", "close": 21.73, "volume": 8364.0}, {"date": "2019-08-14", "close": 21.57, "volume": 23361.0}, {"date": "2019-08-15", "close": 21.21, "volume": 4351.0}, {"date": "2019-08-16", "close": 21.67, "volume": 6404.0}, {"date": "2019-08-19", "close": 21.97, "volume": 9624.0}, {"date": "2019-08-20", "close": 21.76, "volume": 4434.0}, {"date": "2019-08-21", "close": 21.68, "volume": 12844.0}, {"date": "2019-08-22", "close": 21.47, "volume": 7512.0}, {"date": "2019-08-23", "close": 20.945, "volume": 18160.0}, {"date": "2019-08-26", "close": 21.61, "volume": 13893.0}, {"date": "2019-08-27", "close": 21.02, "volume": 9428.0}, {"date": "2019-08-28", "close": 21.24, "volume": 12340.0}, {"date": "2019-08-29", "close": 21.35, "volume": 10642.0}, {"date": "2019-08-30", "close": 21.34, "volume": 5694.0}, {"date": "2019-09-03", "close": 21.0, "volume": 11700.0}, {"date": "2019-09-04", "close": 21.06, "volume": 15427.0}, {"date": "2019-09-05", "close": 21.41, "volume": 9329.0}, {"date": "2019-09-06", "close": 21.33, "volume": 10555.0}, {"date": "2019-09-09", "close": 21.95, "volume": 20619.0}, {"date": "2019-09-10", "close": 22.62, "volume": 15061.0}, {"date": "2019-09-11", "close": 22.95, "volume": 23872.0}, {"date": "2019-09-12", "close": 23.09, "volume": 42839.0}, {"date": "2019-09-13", "close": 23.24, "volume": 24486.0}, {"date": "2019-09-16", "close": 23.28, "volume": 13005.0}, {"date": "2019-09-17", "close": 23.26, "volume": 22625.0}, {"date": "2019-09-18", "close": 22.95, "volume": 27089.0}, {"date": "2019-09-19", "close": 22.76, "volume": 14926.0}, {"date": "2019-09-20", "close": 22.95, "volume": 47649.0}, {"date": "2019-09-23", "close": 22.64, "volume": 11729.0}, {"date": "2019-09-24", "close": 22.25, "volume": 16236.0}, {"date": "2019-09-25", "close": 22.62, "volume": 12701.0}, {"date": "2019-09-26", "close": 22.22, "volume": 12616.0}, {"date": "2019-09-27", "close": 22.21, "volume": 7329.0}, {"date": "2019-09-30", "close": 21.9, "volume": 24440.0}, {"date": "2019-10-01", "close": 21.66, "volume": 8336.0}, {"date": "2019-10-02", "close": 21.54, "volume": 18361.0}, {"date": "2019-10-03", "close": 21.6, "volume": 15154.0}, {"date": "2019-10-04", "close": 22.11, "volume": 11749.0}, {"date": "2019-10-07", "close": 21.94, "volume": 23999.0}, {"date": "2019-10-08", "close": 21.44, "volume": 17170.0}, {"date": "2019-10-09", "close": 21.21, "volume": 23958.0}, {"date": "2019-10-10", "close": 21.46, "volume": 4222.0}, {"date": "2019-10-11", "close": 21.75, "volume": 20265.0}, {"date": "2019-10-14", "close": 21.74, "volume": 5321.0}, {"date": "2019-10-15", "close": 21.68, "volume": 18852.0}, {"date": "2019-10-16", "close": 21.55, "volume": 8977.0}, {"date": "2019-10-17", "close": 21.8, "volume": 11922.0}, {"date": "2019-10-18", "close": 22.07, "volume": 11097.0}, {"date": "2019-10-21", "close": 22.64, "volume": 21084.0}, {"date": "2019-10-22", "close": 22.41, "volume": 5273.0}, {"date": "2019-10-23", "close": 22.25, "volume": 6428.0}, {"date": "2019-10-24", "close": 21.4, "volume": 16180.0}, {"date": "2019-10-25", "close": 21.83, "volume": 8023.0}, {"date": "2019-10-28", "close": 22.05, "volume": 2754.0}, {"date": "2019-10-29", "close": 22.05, "volume": 5812.0}, {"date": "2019-10-30", "close": 22.0, "volume": 12115.0}, {"date": "2019-10-31", "close": 21.69, "volume": 12916.0}, {"date": "2019-11-01", "close": 21.83, "volume": 14881.0}, {"date": "2019-11-04", "close": 21.6, "volume": 10982.0}, {"date": "2019-11-05", "close": 21.9, "volume": 4095.0}, {"date": "2019-11-06", "close": 21.33, "volume": 13067.0}, {"date": "2019-11-07", "close": 21.73, "volume": 19502.0}, {"date": "2019-11-08", "close": 21.55, "volume": 14828.0}, {"date": "2019-11-11", "close": 21.92, "volume": 4766.0}, {"date": "2019-11-12", "close": 21.83, "volume": 9866.0}, {"date": "2019-11-13", "close": 21.75, "volume": 19124.0}, {"date": "2019-11-14", "close": 21.91, "volume": 16422.0}, {"date": "2019-11-15", "close": 21.83, "volume": 12811.0}, {"date": "2019-11-18", "close": 21.71, "volume": 5224.0}, {"date": "2019-11-19", "close": 21.88, "volume": 9967.0}, {"date": "2019-11-20", "close": 21.65, "volume": 19382.0}, {"date": "2019-11-21", "close": 21.71, "volume": 3802.0}, {"date": "2019-11-22", "close": 21.78, "volume": 2592.0}, {"date": "2019-11-25", "close": 22.02, "volume": 14397.0}, {"date": "2019-11-26", "close": 21.8, "volume": 7194.0}, {"date": "2019-11-27", "close": 21.97, "volume": 4917.0}, {"date": "2019-11-29", "close": 21.92, "volume": 1962.0}, {"date": "2019-12-02", "close": 21.6, "volume": 6343.0}, {"date": "2019-12-03", "close": 21.43, "volume": 12552.0}, {"date": "2019-12-04", "close": 21.5, "volume": 13028.0}, {"date": "2019-12-05", "close": 21.43, "volume": 8713.0}, {"date": "2019-12-06", "close": 22.03, "volume": 45762.0}, {"date": "2019-12-09", "close": 22.0, "volume": 5601.0}, {"date": "2019-12-10", "close": 21.92, "volume": 23323.0}, {"date": "2019-12-11", "close": 22.03, "volume": 13630.0}, {"date": "2019-12-12", "close": 22.64, "volume": 23171.0}, {"date": "2019-12-13", "close": 22.7, "volume": 16359.0}, {"date": "2019-12-16", "close": 22.89, "volume": 10680.0}, {"date": "2019-12-17", "close": 22.86, "volume": 15865.0}, {"date": "2019-12-18", "close": 22.8, "volume": 12713.0}, {"date": "2019-12-19", "close": 22.89, "volume": 9799.0}, {"date": "2019-12-20", "close": 23.31, "volume": 59655.0}, {"date": "2019-12-23", "close": 23.02, "volume": 13829.0}, {"date": "2019-12-24", "close": 23.04, "volume": 11251.0}, {"date": "2019-12-26", "close": 22.98, "volume": 9142.0}, {"date": "2019-12-27", "close": 22.75, "volume": 23495.0}, {"date": "2019-12-30", "close": 22.61, "volume": 16708.0}, {"date": "2019-12-31", "close": 22.62, "volume": 13736.0}, {"date": "2020-01-02", "close": 22.15, "volume": 19914.0}, {"date": "2020-01-03", "close": 22.13, "volume": 18276.0}, {"date": "2020-01-06", "close": 22.2, "volume": 17375.0}, {"date": "2020-01-07", "close": 22.23, "volume": 8957.0}, {"date": "2020-01-08", "close": 22.29, "volume": 12572.0}, {"date": "2020-01-09", "close": 22.19, "volume": 4948.0}, {"date": "2020-01-10", "close": 22.34, "volume": 18673.0}, {"date": "2020-01-13", "close": 22.68, "volume": 14664.0}, {"date": "2020-01-14", "close": 22.48, "volume": 9040.0}, {"date": "2020-01-15", "close": 22.54, "volume": 14498.0}, {"date": "2020-01-16", "close": 22.58, "volume": 7930.0}, {"date": "2020-01-17", "close": 22.23, "volume": 9664.0}, {"date": "2020-01-21", "close": 22.0, "volume": 4026.0}, {"date": "2020-01-22", "close": 22.1, "volume": 15084.0}, {"date": "2020-01-23", "close": 22.1, "volume": 20289.0}, {"date": "2020-01-24", "close": 21.79, "volume": 21798.0}, {"date": "2020-01-27", "close": 21.57, "volume": 6789.0}, {"date": "2020-01-28", "close": 21.58, "volume": 7240.0}, {"date": "2020-01-29", "close": 21.5, "volume": 13513.0}, {"date": "2020-01-30", "close": 21.53, "volume": 10708.0}, {"date": "2020-01-31", "close": 20.61, "volume": 18502.0}, {"date": "2020-02-03", "close": 21.33, "volume": 16096.0}, {"date": "2020-02-04", "close": 21.1, "volume": 11804.0}, {"date": "2020-02-05", "close": 21.11, "volume": 46088.0}, {"date": "2020-02-06", "close": 20.95, "volume": 35861.0}, {"date": "2020-02-07", "close": 20.8, "volume": 39192.0}, {"date": "2020-02-10", "close": 21.09, "volume": 6334.0}, {"date": "2020-02-11", "close": 21.16, "volume": 8830.0}, {"date": "2020-02-12", "close": 21.75, "volume": 29467.0}, {"date": "2020-02-13", "close": 21.57, "volume": 17830.0}, {"date": "2020-02-14", "close": 20.71, "volume": 10573.0}, {"date": "2020-02-18", "close": 20.61, "volume": 9833.0}, {"date": "2020-02-19", "close": 20.33, "volume": 9559.0}, {"date": "2020-02-20", "close": 20.8, "volume": 8856.0}, {"date": "2020-02-21", "close": 20.52, "volume": 11089.0}, {"date": "2020-02-24", "close": 20.21, "volume": 6742.0}, {"date": "2020-02-25", "close": 19.56, "volume": 17983.0}, {"date": "2020-02-26", "close": 19.61, "volume": 8843.0}, {"date": "2020-02-27", "close": 18.54, "volume": 13335.0}, {"date": "2020-02-28", "close": 17.8, "volume": 22603.0}, {"date": "2020-03-02", "close": 19.44, "volume": 16607.0}, {"date": "2020-03-03", "close": 18.55, "volume": 19036.0}, {"date": "2020-03-04", "close": 18.66, "volume": 30683.0}, {"date": "2020-03-05", "close": 18.16, "volume": 16420.0}, {"date": "2020-03-06", "close": 18.1, "volume": 13478.0}, {"date": "2020-03-09", "close": 16.66, "volume": 20726.0}, {"date": "2020-03-10", "close": 17.01, "volume": 35392.0}, {"date": "2020-03-11", "close": 16.29, "volume": 31568.0}, {"date": "2020-03-12", "close": 14.71, "volume": 23576.0}, {"date": "2020-03-13", "close": 16.5, "volume": 38380.0}, {"date": "2020-03-16", "close": 12.9, "volume": 43957.0}, {"date": "2020-03-17", "close": 14.49, "volume": 38178.0}, {"date": "2020-03-18", "close": 12.51, "volume": 44234.0}, {"date": "2020-03-19", "close": 12.91, "volume": 34037.0}, {"date": "2020-03-20", "close": 12.9, "volume": 55935.0}, {"date": "2020-03-23", "close": 12.25, "volume": 28235.0}, {"date": "2020-03-24", "close": 13.0, "volume": 28471.0}, {"date": "2020-03-25", "close": 12.95, "volume": 29556.0}, {"date": "2020-03-26", "close": 13.65, "volume": 21530.0}, {"date": "2020-03-27", "close": 12.94, "volume": 21918.0}, {"date": "2020-03-30", "close": 13.99, "volume": 15787.0}, {"date": "2020-03-31", "close": 13.77, "volume": 55334.0}, {"date": "2020-04-01", "close": 12.64, "volume": 58453.0}, {"date": "2020-04-02", "close": 12.26, "volume": 75287.0}, {"date": "2020-04-03", "close": 12.03, "volume": 34495.0}, {"date": "2020-04-06", "close": 12.37, "volume": 59962.0}, {"date": "2020-04-07", "close": 12.74, "volume": 23953.0}, {"date": "2020-04-08", "close": 13.6, "volume": 20811.0}, {"date": "2020-04-09", "close": 14.8, "volume": 27594.0}, {"date": "2020-04-13", "close": 13.21, "volume": 14291.0}, {"date": "2020-04-14", "close": 13.09, "volume": 30003.0}, {"date": "2020-04-15", "close": 13.1, "volume": 22568.0}, {"date": "2020-04-16", "close": 11.66, "volume": 39393.0}, {"date": "2020-04-17", "close": 12.11, "volume": 30881.0}, {"date": "2020-04-20", "close": 11.67, "volume": 11158.0}, {"date": "2020-04-21", "close": 12.08, "volume": 20178.0}, {"date": "2020-04-22", "close": 12.73, "volume": 13596.0}, {"date": "2020-04-23", "close": 12.39, "volume": 16183.0}, {"date": "2020-04-24", "close": 12.78, "volume": 12128.0}, {"date": "2020-04-27", "close": 14.07, "volume": 20106.0}, {"date": "2020-04-28", "close": 15.08, "volume": 22291.0}, {"date": "2020-04-29", "close": 15.71, "volume": 49642.0}, {"date": "2020-04-30", "close": 15.4, "volume": 23651.0}, {"date": "2020-05-01", "close": 13.61, "volume": 34479.0}, {"date": "2020-05-04", "close": 14.17, "volume": 12893.0}, {"date": "2020-05-05", "close": 13.36, "volume": 17318.0}, {"date": "2020-05-06", "close": 13.4, "volume": 20588.0}, {"date": "2020-05-07", "close": 13.48, "volume": 21995.0}, {"date": "2020-05-08", "close": 13.81, "volume": 20357.0}, {"date": "2020-05-11", "close": 12.88, "volume": 30562.0}, {"date": "2020-05-12", "close": 11.93, "volume": 25163.0}, {"date": "2020-05-13", "close": 12.94, "volume": 52617.0}, {"date": "2020-05-14", "close": 12.49, "volume": 19591.0}, {"date": "2020-05-15", "close": 12.47, "volume": 16794.0}, {"date": "2020-05-18", "close": 13.16, "volume": 33172.0}, {"date": "2020-05-19", "close": 11.82, "volume": 15051.0}, {"date": "2020-05-20", "close": 12.52, "volume": 24447.0}, {"date": "2020-05-21", "close": 12.39, "volume": 21990.0}, {"date": "2020-05-22", "close": 12.31, "volume": 27712.0}, {"date": "2020-05-26", "close": 11.99, "volume": 47117.0}, {"date": "2020-05-27", "close": 13.87, "volume": 40419.0}, {"date": "2020-05-28", "close": 12.5, "volume": 37320.0}, {"date": "2020-05-29", "close": 13.48, "volume": 16381.0}, {"date": "2020-06-01", "close": 13.16, "volume": 22168.0}, {"date": "2020-06-02", "close": 13.16, "volume": 10027.0}, {"date": "2020-06-03", "close": 13.48, "volume": 31483.0}, {"date": "2020-06-04", "close": 14.19, "volume": 28392.0}, {"date": "2020-06-05", "close": 14.97, "volume": 50909.0}, {"date": "2020-06-08", "close": 15.8, "volume": 23716.0}, {"date": "2020-06-09", "close": 15.5, "volume": 18007.0}, {"date": "2020-06-10", "close": 13.93, "volume": 22594.0}, {"date": "2020-06-11", "close": 13.01, "volume": 32473.0}, {"date": "2020-06-12", "close": 13.23, "volume": 19649.0}, {"date": "2020-06-15", "close": 13.94, "volume": 16039.0}, {"date": "2020-06-16", "close": 14.32, "volume": 13344.0}, {"date": "2020-06-17", "close": 13.68, "volume": 9156.0}, {"date": "2020-06-18", "close": 13.23, "volume": 10595.0}, {"date": "2020-06-19", "close": 13.74, "volume": 37875.0}, {"date": "2020-06-22", "close": 14.11, "volume": 10542.0}, {"date": "2020-06-23", "close": 14.12, "volume": 16995.0}, {"date": "2020-06-24", "close": 13.05, "volume": 29551.0}, {"date": "2020-06-25", "close": 13.96, "volume": 19131.0}, {"date": "2020-06-26", "close": 13.71, "volume": 123647.0}, {"date": "2020-06-29", "close": 14.29, "volume": 17901.0}, {"date": "2020-06-30", "close": 14.75, "volume": 14304.0}, {"date": "2020-07-01", "close": 13.76, "volume": 12473.0}, {"date": "2020-07-02", "close": 13.57, "volume": 12363.0}, {"date": "2020-07-06", "close": 13.99, "volume": 6020.0}, {"date": "2020-07-07", "close": 13.17, "volume": 31928.0}, {"date": "2020-07-08", "close": 13.05, "volume": 13368.0}, {"date": "2020-07-09", "close": 12.77, "volume": 28647.0}, {"date": "2020-07-10", "close": 13.27, "volume": 16219.0}, {"date": "2020-07-13", "close": 13.17, "volume": 9678.0}, {"date": "2020-07-14", "close": 13.0, "volume": 22465.0}, {"date": "2020-07-15", "close": 13.16, "volume": 35354.0}, {"date": "2020-07-16", "close": 13.05, "volume": 8624.0}, {"date": "2020-07-17", "close": 13.11, "volume": 17685.0}, {"date": "2020-07-20", "close": 13.14, "volume": 5418.0}, {"date": "2020-07-21", "close": 13.26, "volume": 16583.0}, {"date": "2020-07-22", "close": 14.35, "volume": 21390.0}, {"date": "2020-07-23", "close": 14.24, "volume": 6151.0}, {"date": "2020-07-24", "close": 13.92, "volume": 21828.0}, {"date": "2020-07-27", "close": 14.06, "volume": 9614.0}, {"date": "2020-07-28", "close": 13.92, "volume": 3592.0}, {"date": "2020-07-29", "close": 14.15, "volume": 10919.0}, {"date": "2020-07-30", "close": 14.03, "volume": 13519.0}, {"date": "2020-07-31", "close": 13.6, "volume": 21387.0}, {"date": "2020-08-03", "close": 13.75, "volume": 8822.0}, {"date": "2020-08-04", "close": 13.8, "volume": 11856.0}, {"date": "2020-08-05", "close": 14.19, "volume": 9289.0}, {"date": "2020-08-06", "close": 14.15, "volume": 5787.0}, {"date": "2020-08-07", "close": 14.49, "volume": 11638.0}, {"date": "2020-08-10", "close": 14.45, "volume": 37688.0}, {"date": "2020-08-11", "close": 14.95, "volume": 50955.0}, {"date": "2020-08-12", "close": 15.17, "volume": 12773.0}, {"date": "2020-08-13", "close": 15.07, "volume": 5351.0}, {"date": "2020-08-14", "close": 15.11, "volume": 6477.0}, {"date": "2020-08-17", "close": 14.74, "volume": 3607.0}, {"date": "2020-08-18", "close": 14.55, "volume": 2448.0}, {"date": "2020-08-19", "close": 14.96, "volume": 8233.0}, {"date": "2020-08-20", "close": 14.5, "volume": 9780.0}, {"date": "2020-08-21", "close": 14.34, "volume": 22929.0}, {"date": "2020-08-24", "close": 14.53, "volume": 6039.0}, {"date": "2020-08-25", "close": 14.59, "volume": 3208.0}, {"date": "2020-08-26", "close": 14.16, "volume": 15734.0}, {"date": "2020-08-27", "close": 14.22, "volume": 32191.0}, {"date": "2020-08-28", "close": 14.22, "volume": 11241.0}, {"date": "2020-08-31", "close": 13.77, "volume": 17854.0}, {"date": "2020-09-01", "close": 14.15, "volume": 8804.0}, {"date": "2020-09-02", "close": 14.65, "volume": 9116.0}, {"date": "2020-09-03", "close": 14.3, "volume": 9353.0}, {"date": "2020-09-04", "close": 14.3, "volume": 5954.0}, {"date": "2020-09-08", "close": 14.0, "volume": 9405.0}, {"date": "2020-09-09", "close": 13.7, "volume": 42920.0}, {"date": "2020-09-10", "close": 13.52, "volume": 70982.0}, {"date": "2020-09-11", "close": 13.54, "volume": 27524.0}, {"date": "2020-09-14", "close": 13.85, "volume": 10062.0}, {"date": "2020-09-15", "close": 13.65, "volume": 5369.0}, {"date": "2020-09-16", "close": 13.5, "volume": 11491.0}, {"date": "2020-09-17", "close": 13.61, "volume": 4943.0}, {"date": "2020-09-18", "close": 13.11, "volume": 40003.0}, {"date": "2020-09-21", "close": 12.85, "volume": 28277.0}, {"date": "2020-09-22", "close": 12.74, "volume": 25476.0}, {"date": "2020-09-23", "close": 12.44, "volume": 35652.0}, {"date": "2020-09-24", "close": 12.62, "volume": 12233.0}, {"date": "2020-09-25", "close": 12.74, "volume": 29458.0}, {"date": "2020-09-28", "close": 12.9, "volume": 13178.0}, {"date": "2020-09-29", "close": 12.85, "volume": 9289.0}, {"date": "2020-09-30", "close": 12.8, "volume": 21873.0}, {"date": "2020-10-01", "close": 12.9, "volume": 14419.0}, {"date": "2020-10-02", "close": 12.95, "volume": 22341.0}, {"date": "2020-10-05", "close": 13.54, "volume": 21844.0}, {"date": "2020-10-06", "close": 13.25, "volume": 17715.0}, {"date": "2020-10-07", "close": 13.63, "volume": 23609.0}, {"date": "2020-10-08", "close": 13.92, "volume": 16997.0}, {"date": "2020-10-09", "close": 13.65, "volume": 17638.0}, {"date": "2020-10-12", "close": 13.85, "volume": 8389.0}, {"date": "2020-10-13", "close": 13.65, "volume": 12324.0}, {"date": "2020-10-14", "close": 13.45, "volume": 17690.0}, {"date": "2020-10-15", "close": 13.37, "volume": 20758.0}, {"date": "2020-10-16", "close": 13.5, "volume": 15937.0}, {"date": "2020-10-19", "close": 13.45, "volume": 5115.0}, {"date": "2020-10-20", "close": 13.27, "volume": 21546.0}, {"date": "2020-10-21", "close": 13.64, "volume": 37216.0}, {"date": "2020-10-22", "close": 13.65, "volume": 44343.0}, {"date": "2020-10-23", "close": 13.98, "volume": 28162.0}, {"date": "2020-10-26", "close": 13.73, "volume": 28037.0}, {"date": "2020-10-27", "close": 13.7, "volume": 32909.0}, {"date": "2020-10-28", "close": 13.5, "volume": 17479.0}, {"date": "2020-10-29", "close": 13.89, "volume": 17192.0}, {"date": "2020-10-30", "close": 13.98, "volume": 18409.0}, {"date": "2020-11-02", "close": 14.12, "volume": 13378.0}, {"date": "2020-11-03", "close": 15.14, "volume": 25558.0}, {"date": "2020-11-04", "close": 13.64, "volume": 16860.0}, {"date": "2020-11-05", "close": 13.81, "volume": 15643.0}, {"date": "2020-11-06", "close": 13.57, "volume": 12108.0}, {"date": "2020-11-09", "close": 15.83, "volume": 32325.0}, {"date": "2020-11-10", "close": 16.45, "volume": 24446.0}, {"date": "2020-11-11", "close": 16.29, "volume": 33690.0}, {"date": "2020-11-12", "close": 15.34, "volume": 12006.0}, {"date": "2020-11-13", "close": 15.8, "volume": 9290.0}, {"date": "2020-11-16", "close": 16.5, "volume": 19932.0}, {"date": "2020-11-17", "close": 16.47, "volume": 13060.0}, {"date": "2020-11-18", "close": 15.9, "volume": 15549.0}, {"date": "2020-11-19", "close": 16.05, "volume": 11054.0}, {"date": "2020-11-20", "close": 15.91, "volume": 31654.0}, {"date": "2020-11-23", "close": 16.09, "volume": 12702.0}, {"date": "2020-11-24", "close": 17.25, "volume": 18535.0}, {"date": "2020-11-25", "close": 17.13, "volume": 18522.0}, {"date": "2020-11-27", "close": 17.1, "volume": 6550.0}, {"date": "2020-11-30", "close": 16.12, "volume": 17782.0}, {"date": "2020-12-01", "close": 16.15, "volume": 12431.0}, {"date": "2020-12-02", "close": 16.44, "volume": 11983.0}, {"date": "2020-12-03", "close": 16.51, "volume": 20304.0}, {"date": "2020-12-04", "close": 16.85, "volume": 14579.0}, {"date": "2020-12-07", "close": 16.62, "volume": 8766.0}, {"date": "2020-12-08", "close": 17.18, "volume": 19997.0}, {"date": "2020-12-09", "close": 17.34, "volume": 29856.0}, {"date": "2020-12-10", "close": 17.48, "volume": 14898.0}, {"date": "2020-12-11", "close": 17.5, "volume": 11267.0}, {"date": "2020-12-14", "close": 17.57, "volume": 14515.0}, {"date": "2020-12-15", "close": 18.71, "volume": 18267.0}, {"date": "2020-12-16", "close": 17.78, "volume": 37444.0}, {"date": "2020-12-17", "close": 17.85, "volume": 10851.0}, {"date": "2020-12-18", "close": 16.7, "volume": 83145.0}, {"date": "2020-12-21", "close": 16.7, "volume": 21986.0}, {"date": "2020-12-22", "close": 16.89, "volume": 6040.0}, {"date": "2020-12-23", "close": 17.07, "volume": 7387.0}, {"date": "2020-12-24", "close": 16.9, "volume": 2377.0}, {"date": "2020-12-28", "close": 16.57, "volume": 40308.0}, {"date": "2020-12-29", "close": 16.7, "volume": 34721.0}, {"date": "2020-12-30", "close": 16.85, "volume": 6665.0}, {"date": "2020-12-31", "close": 16.55, "volume": 20982.0}, {"date": "2021-01-04", "close": 16.46, "volume": 24842.0}, {"date": "2021-01-05", "close": 16.9, "volume": 21815.0}, {"date": "2021-01-06", "close": 18.62, "volume": 24983.0}, {"date": "2021-01-07", "close": 18.96, "volume": 16455.0}, {"date": "2021-01-08", "close": 18.46, "volume": 23437.0}, {"date": "2021-01-11", "close": 18.35, "volume": 5391.0}, {"date": "2021-01-12", "close": 18.81, "volume": 10022.0}, {"date": "2021-01-13", "close": 18.0, "volume": 12868.0}, {"date": "2021-01-14", "close": 18.41, "volume": 13859.0}, {"date": "2021-01-15", "close": 18.02, "volume": 10832.0}, {"date": "2021-01-19", "close": 17.6, "volume": 26581.0}, {"date": "2021-01-20", "close": 17.38, "volume": 14985.0}, {"date": "2021-01-21", "close": 17.65, "volume": 35237.0}, {"date": "2021-01-22", "close": 18.61, "volume": 27159.0}, {"date": "2021-01-25", "close": 18.8, "volume": 36339.0}, {"date": "2021-01-26", "close": 18.32, "volume": 25443.0}, {"date": "2021-01-27", "close": 17.84, "volume": 45923.0}, {"date": "2021-01-28", "close": 18.04, "volume": 14258.0}, {"date": "2021-01-29", "close": 17.31, "volume": 30477.0}, {"date": "2021-02-01", "close": 17.95, "volume": 25009.0}, {"date": "2021-02-02", "close": 18.33, "volume": 21020.0}, {"date": "2021-02-03", "close": 18.54, "volume": 23629.0}, {"date": "2021-02-04", "close": 18.83, "volume": 27962.0}, {"date": "2021-02-05", "close": 19.53, "volume": 25869.0}, {"date": "2021-02-08", "close": 19.74, "volume": 35871.0}, {"date": "2021-02-09", "close": 19.9, "volume": 32140.0}, {"date": "2021-02-10", "close": 19.72, "volume": 18184.0}, {"date": "2021-02-11", "close": 19.5, "volume": 31099.0}, {"date": "2021-02-12", "close": 18.96, "volume": 25067.0}, {"date": "2021-02-16", "close": 18.51, "volume": 19111.0}, {"date": "2021-02-17", "close": 18.79, "volume": 12844.0}, {"date": "2021-02-18", "close": 18.36, "volume": 16315.0}, {"date": "2021-02-19", "close": 18.68, "volume": 12537.0}, {"date": "2021-02-22", "close": 18.77, "volume": 66793.0}, {"date": "2021-02-23", "close": 18.62, "volume": 29582.0}, {"date": "2021-02-24", "close": 19.7, "volume": 48341.0}, {"date": "2021-02-25", "close": 19.5, "volume": 21247.0}, {"date": "2021-02-26", "close": 19.48, "volume": 26065.0}, {"date": "2021-03-01", "close": 20.17, "volume": 48389.0}, {"date": "2021-03-02", "close": 19.77, "volume": 20721.0}, {"date": "2021-03-03", "close": 20.04, "volume": 41065.0}, {"date": "2021-03-04", "close": 19.89, "volume": 34160.0}, {"date": "2021-03-05", "close": 22.95, "volume": 82127.0}, {"date": "2021-03-08", "close": 23.53, "volume": 106522.0}, {"date": "2021-03-09", "close": 22.88, "volume": 41153.0}, {"date": "2021-03-10", "close": 23.05, "volume": 35327.0}, {"date": "2021-03-11", "close": 22.49, "volume": 35003.0}, {"date": "2021-03-12", "close": 23.34, "volume": 40095.0}, {"date": "2021-03-15", "close": 22.9, "volume": 28531.0}, {"date": "2021-03-16", "close": 22.12, "volume": 24738.0}, {"date": "2021-03-17", "close": 22.33, "volume": 35469.0}, {"date": "2021-03-18", "close": 22.15, "volume": 36084.0}, {"date": "2021-03-19", "close": 22.0, "volume": 87330.0}, {"date": "2021-03-22", "close": 22.19, "volume": 97207.0}, {"date": "2021-03-23", "close": 21.85, "volume": 30601.0}, {"date": "2021-03-24", "close": 21.36, "volume": 20176.0}, {"date": "2021-03-25", "close": 22.24, "volume": 37082.0}, {"date": "2021-03-26", "close": 22.57, "volume": 51351.0}, {"date": "2021-03-29", "close": 22.48, "volume": 38726.0}, {"date": "2021-03-30", "close": 23.92, "volume": 34855.0}, {"date": "2021-03-31", "close": 22.3, "volume": 96672.0}, {"date": "2021-04-01", "close": 23.41, "volume": 37468.0}, {"date": "2021-04-05", "close": 22.88, "volume": 14773.0}, {"date": "2021-04-06", "close": 22.95, "volume": 14267.0}, {"date": "2021-04-07", "close": 22.61, "volume": 31797.0}, {"date": "2021-04-08", "close": 22.68, "volume": 15774.0}, {"date": "2021-04-09", "close": 22.6, "volume": 16377.0}, {"date": "2021-04-12", "close": 22.76, "volume": 21043.0}, {"date": "2021-04-13", "close": 22.43, "volume": 18324.0}, {"date": "2021-04-14", "close": 22.39, "volume": 13083.0}, {"date": "2021-04-15", "close": 22.64, "volume": 24445.0}, {"date": "2021-04-16", "close": 22.65, "volume": 23728.0}, {"date": "2021-04-19", "close": 22.36, "volume": 26923.0}, {"date": "2021-04-20", "close": 21.465, "volume": 24367.0}, {"date": "2021-04-21", "close": 23.01, "volume": 50438.0}, {"date": "2021-04-22", "close": 23.5, "volume": 44715.0}, {"date": "2021-04-23", "close": 23.75, "volume": 34294.0}, {"date": "2021-04-26", "close": 23.66, "volume": 40622.0}, {"date": "2021-04-27", "close": 23.68, "volume": 21432.0}, {"date": "2021-04-28", "close": 23.87, "volume": 38643.0}, {"date": "2021-04-29", "close": 23.82, "volume": 25740.0}, {"date": "2021-04-30", "close": 23.71, "volume": 31544.0}, {"date": "2021-05-03", "close": 24.09, "volume": 41364.0}, {"date": "2021-05-04", "close": 23.67, "volume": 19406.0}, {"date": "2021-05-05", "close": 23.68, "volume": 32112.0}, {"date": "2021-05-06", "close": 24.05, "volume": 91262.0}, {"date": "2021-05-07", "close": 24.5, "volume": 66207.0}, {"date": "2021-05-10", "close": 24.65, "volume": 110508.0}, {"date": "2021-05-11", "close": 24.36, "volume": 22040.0}, {"date": "2021-05-12", "close": 24.14, "volume": 44078.0}, {"date": "2021-05-13", "close": 25.0, "volume": 30436.0}, {"date": "2021-05-14", "close": 25.42, "volume": 69694.0}, {"date": "2021-05-17", "close": 25.51, "volume": 33434.0}, {"date": "2021-05-18", "close": 25.04, "volume": 26463.0}, {"date": "2021-05-19", "close": 24.95, "volume": 19221.0}, {"date": "2021-05-20", "close": 25.07, "volume": 12040.0}, {"date": "2021-05-21", "close": 25.77, "volume": 30157.0}, {"date": "2021-05-24", "close": 25.76, "volume": 21972.0}, {"date": "2021-05-25", "close": 24.75, "volume": 38130.0}, {"date": "2021-05-26", "close": 24.9, "volume": 21565.0}, {"date": "2021-05-27", "close": 25.23, "volume": 13714.0}, {"date": "2021-05-28", "close": 25.24, "volume": 13010.0}, {"date": "2021-06-01", "close": 25.45, "volume": 26431.0}, {"date": "2021-06-02", "close": 25.15, "volume": 11432.0}, {"date": "2021-06-03", "close": 25.29, "volume": 8982.0}, {"date": "2021-06-04", "close": 25.23, "volume": 16486.0}, {"date": "2021-06-07", "close": 25.6, "volume": 22087.0}, {"date": "2021-06-08", "close": 25.27, "volume": 20778.0}, {"date": "2021-06-09", "close": 24.77, "volume": 12943.0}, {"date": "2021-06-10", "close": 24.75, "volume": 22077.0}, {"date": "2021-06-11", "close": 25.0, "volume": 13417.0}, {"date": "2021-06-14", "close": 24.79, "volume": 16019.0}, {"date": "2021-06-15", "close": 25.16, "volume": 19452.0}, {"date": "2021-06-16", "close": 25.06, "volume": 27119.0}, {"date": "2021-06-17", "close": 25.0, "volume": 27832.0}, {"date": "2021-06-18", "close": 24.67, "volume": 66219.0}, {"date": "2021-06-21", "close": 24.62, "volume": 16498.0}, {"date": "2021-06-22", "close": 24.14, "volume": 28112.0}, {"date": "2021-06-23", "close": 23.7, "volume": 33481.0}, {"date": "2021-06-24", "close": 24.19, "volume": 18924.0}, {"date": "2021-06-25", "close": 24.41, "volume": 89187.0}, {"date": "2021-06-28", "close": 23.67, "volume": 17541.0}, {"date": "2021-06-29", "close": 23.49, "volume": 14650.0}, {"date": "2021-06-30", "close": 23.07, "volume": 48574.0}, {"date": "2021-07-01", "close": 23.23, "volume": 27532.0}, {"date": "2021-07-02", "close": 23.05, "volume": 22381.0}, {"date": "2021-07-06", "close": 22.71, "volume": 21106.0}, {"date": "2021-07-07", "close": 22.58, "volume": 13089.0}, {"date": "2021-07-08", "close": 22.06, "volume": 18041.0}, {"date": "2021-07-09", "close": 22.75, "volume": 13185.0}, {"date": "2021-07-12", "close": 23.03, "volume": 8524.0}, {"date": "2021-07-13", "close": 22.91, "volume": 13627.0}, {"date": "2021-07-14", "close": 22.92, "volume": 28280.0}, {"date": "2021-07-15", "close": 23.3, "volume": 9432.0}, {"date": "2021-07-16", "close": 22.78, "volume": 17377.0}, {"date": "2021-07-19", "close": 22.4, "volume": 52201.0}, {"date": "2021-07-20", "close": 22.72, "volume": 34723.0}, {"date": "2021-07-21", "close": 23.58, "volume": 20510.0}, {"date": "2021-07-22", "close": 23.14, "volume": 29605.0}, {"date": "2021-07-23", "close": 23.18, "volume": 11519.0}, {"date": "2021-07-26", "close": 23.4, "volume": 21636.0}, {"date": "2021-07-27", "close": 23.21, "volume": 37982.0}, {"date": "2021-07-28", "close": 23.31, "volume": 15159.0}, {"date": "2021-07-29", "close": 23.5, "volume": 34025.0}, {"date": "2021-07-30", "close": 23.05, "volume": 9934.0}, {"date": "2021-08-02", "close": 22.98, "volume": 18298.0}, {"date": "2021-08-03", "close": 22.9, "volume": 41439.0}, {"date": "2021-08-04", "close": 23.0, "volume": 42177.0}, {"date": "2021-08-05", "close": 23.41, "volume": 18366.0}, {"date": "2021-08-06", "close": 23.74, "volume": 47918.0}, {"date": "2021-08-09", "close": 23.65, "volume": 10467.0}, {"date": "2021-08-10", "close": 23.8, "volume": 16647.0}, {"date": "2021-08-11", "close": 24.09, "volume": 18228.0}, {"date": "2021-08-12", "close": 23.87, "volume": 22534.0}, {"date": "2021-08-13", "close": 23.43, "volume": 6623.0}, {"date": "2021-08-16", "close": 23.84, "volume": 24209.0}, {"date": "2021-08-17", "close": 23.58, "volume": 13601.0}, {"date": "2021-08-18", "close": 23.25, "volume": 21987.0}, {"date": "2021-08-19", "close": 23.46, "volume": 21051.0}, {"date": "2021-08-20", "close": 23.47, "volume": 18686.0}, {"date": "2021-08-23", "close": 23.86, "volume": 15535.0}, {"date": "2021-08-24", "close": 23.69, "volume": 12502.0}, {"date": "2021-08-25", "close": 23.7, "volume": 21074.0}, {"date": "2021-08-26", "close": 23.35, "volume": 16496.0}, {"date": "2021-08-27", "close": 23.92, "volume": 25354.0}, {"date": "2021-08-30", "close": 23.45, "volume": 8334.0}, {"date": "2021-08-31", "close": 23.86, "volume": 13766.0}, {"date": "2021-09-01", "close": 23.64, "volume": 7851.0}, {"date": "2021-09-02", "close": 23.55, "volume": 16531.0}, {"date": "2021-09-03", "close": 23.55, "volume": 12361.0}, {"date": "2021-09-07", "close": 23.29, "volume": 8654.0}, {"date": "2021-09-08", "close": 23.01, "volume": 15025.0}, {"date": "2021-09-09", "close": 22.81, "volume": 17994.0}, {"date": "2021-09-10", "close": 22.71, "volume": 12069.0}, {"date": "2021-09-13", "close": 22.86, "volume": 10850.0}, {"date": "2021-09-14", "close": 22.54, "volume": 12745.0}, {"date": "2021-09-15", "close": 22.97, "volume": 33329.0}, {"date": "2021-09-16", "close": 23.07, "volume": 17205.0}, {"date": "2021-09-17", "close": 22.51, "volume": 79252.0}, {"date": "2021-09-20", "close": 22.52, "volume": 27020.0}, {"date": "2021-09-21", "close": 22.41, "volume": 18119.0}, {"date": "2021-09-22", "close": 22.28, "volume": 30255.0}, {"date": "2021-09-23", "close": 22.48, "volume": 30987.0}, {"date": "2021-09-24", "close": 22.99, "volume": 29973.0}, {"date": "2021-09-27", "close": 23.71, "volume": 40270.0}, {"date": "2021-09-28", "close": 23.59, "volume": 16866.0}, {"date": "2021-09-29", "close": 23.65, "volume": 19236.0}, {"date": "2021-09-30", "close": 23.4, "volume": 11207.0}, {"date": "2021-10-01", "close": 23.63, "volume": 12416.0}, {"date": "2021-10-04", "close": 23.95, "volume": 22692.0}, {"date": "2021-10-05", "close": 24.05, "volume": 13565.0}, {"date": "2021-10-06", "close": 23.9, "volume": 9055.0}, {"date": "2021-10-07", "close": 24.25, "volume": 12643.0}, {"date": "2021-10-08", "close": 24.46, "volume": 14504.0}, {"date": "2021-10-11", "close": 24.49, "volume": 10787.0}, {"date": "2021-10-12", "close": 24.17, "volume": 6132.0}, {"date": "2021-10-13", "close": 23.86, "volume": 9852.0}, {"date": "2021-10-14", "close": 24.11, "volume": 13268.0}, {"date": "2021-10-15", "close": 23.88, "volume": 19501.0}, {"date": "2021-10-18", "close": 23.68, "volume": 11389.0}, {"date": "2021-10-19", "close": 23.61, "volume": 17414.0}, {"date": "2021-10-20", "close": 23.78, "volume": 19567.0}, {"date": "2021-10-21", "close": 23.7, "volume": 15135.0}, {"date": "2021-10-22", "close": 23.85, "volume": 15993.0}, {"date": "2021-10-25", "close": 23.73, "volume": 15474.0}, {"date": "2021-10-26", "close": 23.84, "volume": 19919.0}, {"date": "2021-10-27", "close": 23.54, "volume": 13039.0}, {"date": "2021-10-28", "close": 23.9, "volume": 8425.0}, {"date": "2021-10-29", "close": 23.71, "volume": 9566.0}, {"date": "2021-11-01", "close": 23.96, "volume": 9272.0}, {"date": "2021-11-02", "close": 23.92, "volume": 14166.0}, {"date": "2021-11-03", "close": 24.18, "volume": 14892.0}, {"date": "2021-11-04", "close": 24.41, "volume": 14942.0}, {"date": "2021-11-05", "close": 25.02, "volume": 23969.0}, {"date": "2021-11-08", "close": 25.14, "volume": 12980.0}, {"date": "2021-11-09", "close": 25.08, "volume": 19300.0}, {"date": "2021-11-10", "close": 25.13, "volume": 5327.0}, {"date": "2021-11-11", "close": 25.0, "volume": 6857.0}, {"date": "2021-11-12", "close": 24.55, "volume": 16118.0}, {"date": "2021-11-15", "close": 24.73, "volume": 11582.0}, {"date": "2021-11-16", "close": 24.75, "volume": 15926.0}, {"date": "2021-11-17", "close": 23.94, "volume": 27099.0}, {"date": "2021-11-18", "close": 24.77, "volume": 14070.0}, {"date": "2021-11-19", "close": 24.51, "volume": 10088.0}, {"date": "2021-11-22", "close": 24.36, "volume": 40803.0}, {"date": "2021-11-23", "close": 24.99, "volume": 20241.0}, {"date": "2021-11-24", "close": 25.0, "volume": 10274.0}, {"date": "2021-11-26", "close": 24.58, "volume": 13752.0}, {"date": "2021-11-29", "close": 24.06, "volume": 12895.0}, {"date": "2021-11-30", "close": 23.4, "volume": 24212.0}, {"date": "2021-12-01", "close": 23.33, "volume": 14847.0}, {"date": "2021-12-02", "close": 24.08, "volume": 8592.0}, {"date": "2021-12-03", "close": 23.79, "volume": 11385.0}, {"date": "2021-12-06", "close": 23.73, "volume": 23590.0}, {"date": "2021-12-07", "close": 23.84, "volume": 7762.0}, {"date": "2021-12-08", "close": 23.92, "volume": 17496.0}, {"date": "2021-12-09", "close": 23.33, "volume": 9166.0}, {"date": "2021-12-10", "close": 23.4, "volume": 10152.0}, {"date": "2021-12-13", "close": 23.52, "volume": 14631.0}, {"date": "2021-12-14", "close": 23.82, "volume": 24725.0}, {"date": "2021-12-15", "close": 24.25, "volume": 23887.0}, {"date": "2021-12-16", "close": 24.0, "volume": 26435.0}, {"date": "2021-12-17", "close": 23.62, "volume": 70073.0}, {"date": "2021-12-20", "close": 23.54, "volume": 22072.0}, {"date": "2021-12-21", "close": 24.0, "volume": 21629.0}, {"date": "2021-12-22", "close": 24.3, "volume": 33369.0}, {"date": "2021-12-23", "close": 24.44, "volume": 18404.0}, {"date": "2021-12-27", "close": 24.61, "volume": 12079.0}, {"date": "2021-12-28", "close": 24.66, "volume": 14322.0}, {"date": "2021-12-29", "close": 25.22, "volume": 11305.0}, {"date": "2021-12-30", "close": 25.34, "volume": 16955.0}, {"date": "2021-12-31", "close": 25.2, "volume": 38689.0}, {"date": "2022-01-03", "close": 25.19, "volume": 8151.0}, {"date": "2022-01-04", "close": 25.19, "volume": 7244.0}, {"date": "2022-01-05", "close": 25.2, "volume": 23226.0}, {"date": "2022-01-06", "close": 25.43, "volume": 13148.0}, {"date": "2022-01-07", "close": 25.4, "volume": 20126.0}, {"date": "2022-01-10", "close": 25.54, "volume": 14888.0}, {"date": "2022-01-11", "close": 25.12, "volume": 12096.0}, {"date": "2022-01-12", "close": 25.06, "volume": 53323.0}, {"date": "2022-01-13", "close": 25.21, "volume": 19949.0}, {"date": "2022-01-14", "close": 25.65, "volume": 21507.0}, {"date": "2022-01-18", "close": 25.15, "volume": 60715.0}, {"date": "2022-01-19", "close": 24.92, "volume": 19434.0}, {"date": "2022-01-20", "close": 24.75, "volume": 18981.0}, {"date": "2022-01-21", "close": 24.53, "volume": 27189.0}, {"date": "2022-01-24", "close": 25.05, "volume": 19653.0}, {"date": "2022-01-25", "close": 25.2, "volume": 13392.0}, {"date": "2022-01-26", "close": 24.79, "volume": 43335.0}, {"date": "2022-01-27", "close": 24.53, "volume": 15639.0}, {"date": "2022-01-28", "close": 24.34, "volume": 27966.0}, {"date": "2022-01-31", "close": 24.75, "volume": 26881.0}, {"date": "2022-02-01", "close": 24.77, "volume": 24799.0}, {"date": "2022-02-02", "close": 24.11, "volume": 34954.0}, {"date": "2022-02-03", "close": 24.21, "volume": 17222.0}, {"date": "2022-02-04", "close": 24.68, "volume": 19603.0}, {"date": "2022-02-07", "close": 24.91, "volume": 22293.0}, {"date": "2022-02-08", "close": 25.09, "volume": 18427.0}, {"date": "2022-02-09", "close": 24.67, "volume": 26264.0}, {"date": "2022-02-10", "close": 24.95, "volume": 19614.0}, {"date": "2022-02-11", "close": 24.28, "volume": 43614.0}, {"date": "2022-02-14", "close": 24.55, "volume": 16916.0}, {"date": "2022-02-15", "close": 25.01, "volume": 12138.0}, {"date": "2022-02-16", "close": 24.98, "volume": 9065.0}, {"date": "2022-02-17", "close": 24.74, "volume": 11269.0}, {"date": "2022-02-18", "close": 24.59, "volume": 15462.0}, {"date": "2022-02-22", "close": 24.18, "volume": 20812.0}, {"date": "2022-02-23", "close": 24.17, "volume": 15422.0}, {"date": "2022-02-24", "close": 23.88, "volume": 22203.0}, {"date": "2022-02-25", "close": 24.46, "volume": 15746.0}, {"date": "2022-02-28", "close": 24.42, "volume": 23870.0}, {"date": "2022-03-01", "close": 23.79, "volume": 26083.0}, {"date": "2022-03-02", "close": 24.29, "volume": 16968.0}, {"date": "2022-03-03", "close": 24.03, "volume": 27741.0}, {"date": "2022-03-04", "close": 23.96, "volume": 25485.0}, {"date": "2022-03-07", "close": 23.7, "volume": 17398.0}, {"date": "2022-03-08", "close": 23.5, "volume": 22763.0}, {"date": "2022-03-09", "close": 23.64, "volume": 17037.0}, {"date": "2022-03-10", "close": 23.66, "volume": 9664.0}, {"date": "2022-03-11", "close": 23.54, "volume": 14422.0}, {"date": "2022-03-14", "close": 23.57, "volume": 15485.0}, {"date": "2022-03-15", "close": 23.48, "volume": 12014.0}, {"date": "2022-03-16", "close": 23.57, "volume": 16427.0}, {"date": "2022-03-17", "close": 23.6, "volume": 18058.0}, {"date": "2022-03-18", "close": 23.67, "volume": 59190.0}, {"date": "2022-03-21", "close": 23.25, "volume": 44045.0}, {"date": "2022-03-22", "close": 23.47, "volume": 20787.0}, {"date": "2022-03-23", "close": 23.06, "volume": 21455.0}, {"date": "2022-03-24", "close": 23.22, "volume": 27044.0}, {"date": "2022-03-25", "close": 23.38, "volume": 20681.0}, {"date": "2022-03-28", "close": 23.07, "volume": 16583.0}, {"date": "2022-03-29", "close": 23.21, "volume": 24082.0}, {"date": "2022-03-30", "close": 22.92, "volume": 29609.0}, {"date": "2022-03-31", "close": 22.93, "volume": 24117.0}, {"date": "2022-04-01", "close": 22.7, "volume": 16989.0}, {"date": "2022-04-04", "close": 22.5, "volume": 25678.0}, {"date": "2022-04-05", "close": 22.42, "volume": 20081.0}, {"date": "2022-04-06", "close": 22.19, "volume": 32357.0}, {"date": "2022-04-07", "close": 22.19, "volume": 27399.0}, {"date": "2022-04-08", "close": 22.19, "volume": 22496.0}, {"date": "2022-04-11", "close": 22.04, "volume": 15622.0}, {"date": "2022-04-12", "close": 22.04, "volume": 20052.0}, {"date": "2022-04-13", "close": 22.09, "volume": 15455.0}, {"date": "2022-04-14", "close": 22.09, "volume": 25052.0}, {"date": "2022-04-18", "close": 22.09, "volume": 39467.0}, {"date": "2022-04-19", "close": 22.09, "volume": 36001.0}, {"date": "2022-04-20", "close": 24.71, "volume": 87063.0}, {"date": "2022-04-21", "close": 24.94, "volume": 61612.0}, {"date": "2022-04-22", "close": 24.75, "volume": 40488.0}, {"date": "2022-04-25", "close": 24.7, "volume": 70505.0}, {"date": "2022-04-26", "close": 24.62, "volume": 81231.0}, {"date": "2022-04-27", "close": 24.36, "volume": 52424.0}, {"date": "2022-04-28", "close": 24.25, "volume": 36227.0}, {"date": "2022-04-29", "close": 23.58, "volume": 68557.0}, {"date": "2022-05-02", "close": 23.49, "volume": 49424.0}, {"date": "2022-05-03", "close": 23.41, "volume": 67383.0}, {"date": "2022-05-04", "close": 24.03, "volume": 45132.0}, {"date": "2022-05-05", "close": 23.87, "volume": 54566.0}, {"date": "2022-05-06", "close": 23.65, "volume": 43457.0}, {"date": "2022-05-09", "close": 23.86, "volume": 61630.0}, {"date": "2022-05-10", "close": 24.05, "volume": 74090.0}, {"date": "2022-05-11", "close": 23.78, "volume": 40731.0}, {"date": "2022-05-12", "close": 23.89, "volume": 51574.0}, {"date": "2022-05-13", "close": 23.59, "volume": 35390.0}, {"date": "2022-05-16", "close": 23.68, "volume": 51169.0}, {"date": "2022-05-17", "close": 23.98, "volume": 53791.0}, {"date": "2022-05-18", "close": 23.7, "volume": 47903.0}, {"date": "2022-05-19", "close": 23.52, "volume": 48771.0}, {"date": "2022-05-20", "close": 23.62, "volume": 32890.0}, {"date": "2022-05-23", "close": 23.85, "volume": 46374.0}, {"date": "2022-05-24", "close": 24.02, "volume": 77808.0}, {"date": "2022-05-25", "close": 23.99, "volume": 44270.0}, {"date": "2022-05-26", "close": 24.21, "volume": 51638.0}, {"date": "2022-05-27", "close": 24.53, "volume": 55298.0}, {"date": "2022-05-31", "close": 24.58, "volume": 35993.0}, {"date": "2022-06-01", "close": 24.58, "volume": 36688.0}, {"date": "2022-06-02", "close": 24.75, "volume": 50720.0}, {"date": "2022-06-03", "close": 24.91, "volume": 43962.0}, {"date": "2022-06-06", "close": 25.22, "volume": 60297.0}, {"date": "2022-06-07", "close": 25.33, "volume": 42491.0}, {"date": "2022-06-08", "close": 25.07, "volume": 26920.0}, {"date": "2022-06-09", "close": 24.69, "volume": 16438.0}, {"date": "2022-06-10", "close": 24.77, "volume": 32854.0}, {"date": "2022-06-13", "close": 24.52, "volume": 34160.0}, {"date": "2022-06-14", "close": 24.55, "volume": 35970.0}, {"date": "2022-06-15", "close": 24.48, "volume": 35237.0}, {"date": "2022-06-16", "close": 24.43, "volume": 36776.0}, {"date": "2022-06-17", "close": 24.56, "volume": 63267.0}, {"date": "2022-06-21", "close": 24.81, "volume": 30253.0}, {"date": "2022-06-22", "close": 24.885, "volume": 35525.0}, {"date": "2022-06-23", "close": 24.58, "volume": 23786.0}, {"date": "2022-06-24", "close": 25.21, "volume": 108642.0}, {"date": "2022-06-27", "close": 24.46, "volume": 21524.0}, {"date": "2022-06-28", "close": 24.37, "volume": 12255.0}, {"date": "2022-06-29", "close": 24.17, "volume": 15001.0}, {"date": "2022-06-30", "close": 24.17, "volume": 18037.0}, {"date": "2022-07-01", "close": 24.47, "volume": 17246.0}, {"date": "2022-07-05", "close": 24.39, "volume": 14734.0}, {"date": "2022-07-06", "close": 23.97, "volume": 23665.0}, {"date": "2022-07-07", "close": 23.78, "volume": 18243.0}, {"date": "2022-07-08", "close": 23.97, "volume": 16551.0}, {"date": "2022-07-11", "close": 24.0, "volume": 16734.0}, {"date": "2022-07-12", "close": 23.92, "volume": 4942.0}, {"date": "2022-07-13", "close": 23.58, "volume": 5273.0}, {"date": "2022-07-14", "close": 23.26, "volume": 15497.0}, {"date": "2022-07-15", "close": 23.99, "volume": 27021.0}, {"date": "2022-07-18", "close": 24.38, "volume": 32669.0}, {"date": "2022-07-19", "close": 24.84, "volume": 30955.0}, {"date": "2022-07-20", "close": 26.18, "volume": 58071.0}, {"date": "2022-07-21", "close": 26.08, "volume": 33308.0}, {"date": "2022-07-22", "close": 26.11, "volume": 44869.0}, {"date": "2022-07-25", "close": 26.4, "volume": 39519.0}, {"date": "2022-07-26", "close": 26.19, "volume": 10809.0}, {"date": "2022-07-27", "close": 26.26, "volume": 22352.0}, {"date": "2022-07-28", "close": 25.92, "volume": 16546.0}, {"date": "2022-07-29", "close": 25.92, "volume": 33569.0}, {"date": "2022-08-01", "close": 26.2, "volume": 41249.0}, {"date": "2022-08-02", "close": 26.01, "volume": 25817.0}, {"date": "2022-08-03", "close": 26.06, "volume": 12139.0}, {"date": "2022-08-04", "close": 26.03, "volume": 14874.0}, {"date": "2022-08-05", "close": 26.18, "volume": 8344.0}, {"date": "2022-08-08", "close": 26.23, "volume": 20525.0}, {"date": "2022-08-09", "close": 26.3, "volume": 15498.0}, {"date": "2022-08-10", "close": 26.5, "volume": 9818.0}, {"date": "2022-08-11", "close": 26.57, "volume": 10443.0}, {"date": "2022-08-12", "close": 26.79, "volume": 23351.0}, {"date": "2022-08-15", "close": 26.91, "volume": 23813.0}, {"date": "2022-08-16", "close": 27.1, "volume": 23979.0}, {"date": "2022-08-17", "close": 27.14, "volume": 15638.0}, {"date": "2022-08-18", "close": 27.18, "volume": 29202.0}, {"date": "2022-08-19", "close": 27.19, "volume": 50528.0}, {"date": "2022-08-22", "close": 26.55, "volume": 21940.0}, {"date": "2022-08-23", "close": 26.31, "volume": 12366.0}, {"date": "2022-08-24", "close": 25.83, "volume": 26625.0}, {"date": "2022-08-25", "close": 26.14, "volume": 14807.0}, {"date": "2022-08-26", "close": 26.07, "volume": 24452.0}, {"date": "2022-08-29", "close": 26.01, "volume": 23155.0}, {"date": "2022-08-30", "close": 26.1, "volume": 27836.0}, {"date": "2022-08-31", "close": 25.73, "volume": 12436.0}, {"date": "2022-09-01", "close": 25.44, "volume": 17767.0}, {"date": "2022-09-02", "close": 25.33, "volume": 14976.0}, {"date": "2022-09-06", "close": 25.02, "volume": 15185.0}, {"date": "2022-09-07", "close": 25.18, "volume": 13548.0}, {"date": "2022-09-08", "close": 24.96, "volume": 16251.0}, {"date": "2022-09-09", "close": 25.48, "volume": 12558.0}, {"date": "2022-09-12", "close": 25.55, "volume": 14637.0}, {"date": "2022-09-13", "close": 24.88, "volume": 17992.0}, {"date": "2022-09-14", "close": 24.88, "volume": 15409.0}, {"date": "2022-09-15", "close": 25.27, "volume": 17842.0}, {"date": "2022-09-16", "close": 25.42, "volume": 70863.0}, {"date": "2022-09-19", "close": 25.75, "volume": 18424.0}, {"date": "2022-09-20", "close": 25.81, "volume": 13582.0}, {"date": "2022-09-21", "close": 25.22, "volume": 27515.0}, {"date": "2022-09-22", "close": 25.1, "volume": 13966.0}, {"date": "2022-09-23", "close": 24.56, "volume": 8120.0}, {"date": "2022-09-26", "close": 24.69, "volume": 20352.0}, {"date": "2022-09-27", "close": 24.3, "volume": 19047.0}, {"date": "2022-09-28", "close": 24.58, "volume": 22135.0}, {"date": "2022-09-29", "close": 24.13, "volume": 7124.0}, {"date": "2022-09-30", "close": 23.92, "volume": 16165.0}, {"date": "2022-10-03", "close": 24.59, "volume": 13534.0}, {"date": "2022-10-04", "close": 24.79, "volume": 18558.0}, {"date": "2022-10-05", "close": 24.52, "volume": 6699.0}, {"date": "2022-10-06", "close": 24.08, "volume": 9462.0}, {"date": "2022-10-07", "close": 23.43, "volume": 12986.0}, {"date": "2022-10-10", "close": 23.3, "volume": 15105.0}, {"date": "2022-10-11", "close": 23.2, "volume": 8569.0}, {"date": "2022-10-12", "close": 23.43, "volume": 19682.0}, {"date": "2022-10-13", "close": 24.57, "volume": 20022.0}, {"date": "2022-10-14", "close": 24.58, "volume": 13217.0}, {"date": "2022-10-17", "close": 24.92, "volume": 15683.0}, {"date": "2022-10-18", "close": 24.21, "volume": 19329.0}, {"date": "2022-10-19", "close": 24.76, "volume": 17029.0}, {"date": "2022-10-20", "close": 24.28, "volume": 10759.0}, {"date": "2022-10-21", "close": 24.86, "volume": 19588.0}, {"date": "2022-10-24", "close": 25.4, "volume": 14223.0}, {"date": "2022-10-25", "close": 25.77, "volume": 13684.0}, {"date": "2022-10-26", "close": 25.27, "volume": 9639.0}, {"date": "2022-10-27", "close": 25.86, "volume": 15159.0}, {"date": "2022-10-28", "close": 26.36, "volume": 22446.0}, {"date": "2022-10-31", "close": 26.47, "volume": 15595.0}, {"date": "2022-11-01", "close": 26.23, "volume": 9868.0}, {"date": "2022-11-02", "close": 25.6, "volume": 17948.0}, {"date": "2022-11-03", "close": 25.32, "volume": 11833.0}, {"date": "2022-11-04", "close": 25.62, "volume": 25822.0}, {"date": "2022-11-07", "close": 25.78, "volume": 10573.0}, {"date": "2022-11-08", "close": 25.97, "volume": 25126.0}, {"date": "2022-11-09", "close": 25.66, "volume": 12778.0}, {"date": "2022-11-10", "close": 26.6, "volume": 28455.0}, {"date": "2022-11-11", "close": 26.35, "volume": 7748.0}, {"date": "2022-11-14", "close": 26.6, "volume": 14100.0}, {"date": "2022-11-15", "close": 26.91, "volume": 9892.0}, {"date": "2022-11-16", "close": 27.03, "volume": 23806.0}, {"date": "2022-11-17", "close": 26.86, "volume": 9725.0}, {"date": "2022-11-18", "close": 27.08, "volume": 14018.0}, {"date": "2022-11-21", "close": 26.8, "volume": 18337.0}, {"date": "2022-11-22", "close": 27.35, "volume": 10918.0}, {"date": "2022-11-23", "close": 27.3, "volume": 7194.0}, {"date": "2022-11-25", "close": 27.43, "volume": 6061.0}, {"date": "2022-11-28", "close": 27.2, "volume": 6818.0}, {"date": "2022-11-29", "close": 26.82, "volume": 10311.0}, {"date": "2022-11-30", "close": 26.91, "volume": 15644.0}, {"date": "2022-12-01", "close": 26.95, "volume": 4860.0}, {"date": "2022-12-02", "close": 27.13, "volume": 13457.0}, {"date": "2022-12-05", "close": 26.68, "volume": 17575.0}, {"date": "2022-12-06", "close": 27.75, "volume": 44876.0}, {"date": "2022-12-07", "close": 27.41, "volume": 19863.0}, {"date": "2022-12-08", "close": 26.76, "volume": 13956.0}, {"date": "2022-12-09", "close": 25.61, "volume": 11644.0}, {"date": "2022-12-12", "close": 26.0, "volume": 17288.0}, {"date": "2022-12-13", "close": 26.3, "volume": 25980.0}, {"date": "2022-12-14", "close": 25.81, "volume": 14558.0}, {"date": "2022-12-15", "close": 25.09, "volume": 12383.0}, {"date": "2022-12-16", "close": 26.0, "volume": 70310.0}, {"date": "2022-12-19", "close": 25.18, "volume": 27655.0}, {"date": "2022-12-20", "close": 25.21, "volume": 17092.0}, {"date": "2022-12-21", "close": 25.05, "volume": 18651.0}, {"date": "2022-12-22", "close": 24.0, "volume": 28777.0}, {"date": "2022-12-23", "close": 23.75, "volume": 33294.0}, {"date": "2022-12-27", "close": 24.01, "volume": 9268.0}, {"date": "2022-12-28", "close": 23.47, "volume": 25281.0}, {"date": "2022-12-29", "close": 23.24, "volume": 21646.0}, {"date": "2022-12-30", "close": 23.16, "volume": 36782.0}, {"date": "2023-01-03", "close": 23.27, "volume": 17552.0}, {"date": "2023-01-04", "close": 22.95, "volume": 17688.0}, {"date": "2023-01-05", "close": 23.03, "volume": 10782.0}, {"date": "2023-01-06", "close": 23.18, "volume": 17350.0}, {"date": "2023-01-09", "close": 22.91, "volume": 7635.0}, {"date": "2023-01-10", "close": 23.3, "volume": 24455.0}, {"date": "2023-01-11", "close": 23.8, "volume": 5446.0}, {"date": "2023-01-12", "close": 24.22, "volume": 13725.0}, {"date": "2023-01-13", "close": 24.24, "volume": 4894.0}, {"date": "2023-01-17", "close": 23.97, "volume": 6535.0}, {"date": "2023-01-18", "close": 22.92, "volume": 6541.0}, {"date": "2023-01-19", "close": 23.09, "volume": 7418.0}, {"date": "2023-01-20", "close": 23.82, "volume": 13152.0}, {"date": "2023-01-23", "close": 23.65, "volume": 9362.0}, {"date": "2023-01-24", "close": 23.85, "volume": 20004.0}, {"date": "2023-01-25", "close": 23.98, "volume": 11562.0}, {"date": "2023-01-26", "close": 24.43, "volume": 21112.0}, {"date": "2023-01-27", "close": 24.07, "volume": 5158.0}, {"date": "2023-01-30", "close": 24.22, "volume": 9044.0}, {"date": "2023-01-31", "close": 24.75, "volume": 9721.0}, {"date": "2023-02-01", "close": 24.51, "volume": 17036.0}, {"date": "2023-02-02", "close": 24.99, "volume": 18563.0}, {"date": "2023-02-03", "close": 24.86, "volume": 11388.0}, {"date": "2023-02-06", "close": 24.78, "volume": 5816.0}, {"date": "2023-02-07", "close": 25.02, "volume": 13347.0}, {"date": "2023-02-08", "close": 24.3, "volume": 9359.0}, {"date": "2023-02-09", "close": 24.0, "volume": 11488.0}, {"date": "2023-02-10", "close": 24.07, "volume": 6832.0}, {"date": "2023-02-13", "close": 22.88, "volume": 86203.0}, {"date": "2023-02-14", "close": 23.55, "volume": 14195.0}, {"date": "2023-02-15", "close": 23.63, "volume": 15150.0}, {"date": "2023-02-16", "close": 23.18, "volume": 16946.0}, {"date": "2023-02-17", "close": 23.66, "volume": 15878.0}, {"date": "2023-02-21", "close": 23.2, "volume": 15172.0}, {"date": "2023-02-22", "close": 23.05, "volume": 25178.0}, {"date": "2023-02-23", "close": 23.46, "volume": 8611.0}, {"date": "2023-02-24", "close": 22.85, "volume": 9191.0}, {"date": "2023-02-27", "close": 22.95, "volume": 11109.0}, {"date": "2023-02-28", "close": 23.0, "volume": 10501.0}, {"date": "2023-03-01", "close": 23.1, "volume": 10783.0}, {"date": "2023-03-02", "close": 23.05, "volume": 13434.0}, {"date": "2023-03-03", "close": 22.93, "volume": 8958.0}, {"date": "2023-03-06", "close": 22.24, "volume": 49990.0}, {"date": "2023-03-07", "close": 22.62, "volume": 14843.0}, {"date": "2023-03-08", "close": 22.64, "volume": 7878.0}, {"date": "2023-03-09", "close": 22.27, "volume": 22084.0}, {"date": "2023-03-10", "close": 21.98, "volume": 13723.0}, {"date": "2023-03-13", "close": 20.47, "volume": 16692.0}, {"date": "2023-03-14", "close": 19.94, "volume": 31845.0}, {"date": "2023-03-15", "close": 20.16, "volume": 25150.0}, {"date": "2023-03-16", "close": 19.38, "volume": 41535.0}, {"date": "2023-03-17", "close": 19.97, "volume": 41597.0}, {"date": "2023-03-20", "close": 19.88, "volume": 25362.0}, {"date": "2023-03-21", "close": 20.84, "volume": 17595.0}, {"date": "2023-03-22", "close": 20.08, "volume": 12554.0}, {"date": "2023-03-23", "close": 20.38, "volume": 25125.0}, {"date": "2023-03-24", "close": 20.05, "volume": 12043.0}, {"date": "2023-03-27", "close": 19.86, "volume": 9878.0}, {"date": "2023-03-28", "close": 20.01, "volume": 8784.0}, {"date": "2023-03-29", "close": 20.04, "volume": 12925.0}, {"date": "2023-03-30", "close": 19.95, "volume": 29128.0}, {"date": "2023-03-31", "close": 19.86, "volume": 29638.0}, {"date": "2023-04-03", "close": 20.34, "volume": 17780.0}, {"date": "2023-04-04", "close": 19.65, "volume": 15971.0}, {"date": "2023-04-05", "close": 19.7, "volume": 11152.0}, {"date": "2023-04-06", "close": 19.76, "volume": 6708.0}, {"date": "2023-04-10", "close": 19.27, "volume": 19290.0}, {"date": "2023-04-11", "close": 19.5, "volume": 9945.0}, {"date": "2023-04-12", "close": 19.28, "volume": 13572.0}, {"date": "2023-04-13", "close": 19.48, "volume": 6036.0}, {"date": "2023-04-14", "close": 19.18, "volume": 17667.0}, {"date": "2023-04-17", "close": 19.135, "volume": 11686.0}, {"date": "2023-04-18", "close": 18.32, "volume": 13097.0}, {"date": "2023-04-19", "close": 18.91, "volume": 10592.0}, {"date": "2023-04-20", "close": 18.98, "volume": 7438.0}, {"date": "2023-04-21", "close": 18.88, "volume": 9132.0}, {"date": "2023-04-24", "close": 18.74, "volume": 10368.0}, {"date": "2023-04-25", "close": 18.23, "volume": 13637.0}, {"date": "2023-04-26", "close": 18.55, "volume": 8028.0}, {"date": "2023-04-27", "close": 18.79, "volume": 7469.0}, {"date": "2023-04-28", "close": 19.17, "volume": 14916.0}, {"date": "2023-05-01", "close": 19.05, "volume": 16194.0}, {"date": "2023-05-02", "close": 17.89, "volume": 14807.0}, {"date": "2023-05-03", "close": 17.15, "volume": 37013.0}, {"date": "2023-05-04", "close": 16.25, "volume": 23280.0}, {"date": "2023-05-05", "close": 16.26, "volume": 56881.0}, {"date": "2023-05-08", "close": 16.48, "volume": 17244.0}, {"date": "2023-05-09", "close": 16.51, "volume": 8371.0}, {"date": "2023-05-10", "close": 15.98, "volume": 27362.0}, {"date": "2023-05-11", "close": 15.66, "volume": 14348.0}, {"date": "2023-05-12", "close": 16.01, "volume": 10978.0}, {"date": "2023-05-15", "close": 16.29, "volume": 12315.0}, {"date": "2023-05-16", "close": 16.76, "volume": 33977.0}, {"date": "2023-05-17", "close": 17.3, "volume": 19048.0}, {"date": "2023-05-18", "close": 17.41, "volume": 15919.0}, {"date": "2023-05-19", "close": 17.21, "volume": 23732.0}, {"date": "2023-05-22", "close": 18.0, "volume": 16373.0}, {"date": "2023-05-23", "close": 18.29, "volume": 9721.0}, {"date": "2023-05-24", "close": 18.7, "volume": 18575.0}, {"date": "2023-05-25", "close": 18.19, "volume": 4791.0}, {"date": "2023-05-26", "close": 18.6, "volume": 5268.0}, {"date": "2023-05-30", "close": 18.3, "volume": 19680.0}, {"date": "2023-05-31", "close": 18.1, "volume": 18573.0}, {"date": "2023-06-01", "close": 18.41, "volume": 8276.0}, {"date": "2023-06-02", "close": 19.45, "volume": 41913.0}, {"date": "2023-06-05", "close": 19.17, "volume": 11440.0}, {"date": "2023-06-06", "close": 20.0, "volume": 11706.0}, {"date": "2023-06-07", "close": 20.41, "volume": 47060.0}, {"date": "2023-06-08", "close": 20.265, "volume": 10201.0}, {"date": "2023-06-09", "close": 19.75, "volume": 2907.0}, {"date": "2023-06-12", "close": 19.23, "volume": 9197.0}, {"date": "2023-06-13", "close": 20.05, "volume": 14835.0}, {"date": "2023-06-14", "close": 19.9, "volume": 13529.0}, {"date": "2023-06-15", "close": 20.08, "volume": 6582.0}, {"date": "2023-06-16", "close": 19.47, "volume": 21409.0}, {"date": "2023-06-20", "close": 19.18, "volume": 6672.0}, {"date": "2023-06-21", "close": 19.22, "volume": 6799.0}, {"date": "2023-06-22", "close": 19.23, "volume": 29112.0}, {"date": "2023-06-23", "close": 19.04, "volume": 82587.0}, {"date": "2023-06-26", "close": 19.02, "volume": 15458.0}, {"date": "2023-06-27", "close": 19.16, "volume": 11266.0}, {"date": "2023-06-28", "close": 18.99, "volume": 5287.0}, {"date": "2023-06-29", "close": 19.2, "volume": 3955.0}, {"date": "2023-06-30", "close": 19.15, "volume": 18158.0}, {"date": "2023-07-03", "close": 19.5, "volume": 6838.0}, {"date": "2023-07-05", "close": 19.54, "volume": 11677.0}, {"date": "2023-07-06", "close": 19.35, "volume": 12090.0}, {"date": "2023-07-07", "close": 20.2, "volume": 52202.0}, {"date": "2023-07-10", "close": 19.8, "volume": 10891.0}, {"date": "2023-07-11", "close": 19.3, "volume": 10690.0}, {"date": "2023-07-12", "close": 19.41, "volume": 12064.0}, {"date": "2023-07-13", "close": 19.67, "volume": 6461.0}, {"date": "2023-07-14", "close": 19.61, "volume": 10237.0}, {"date": "2023-07-17", "close": 19.54, "volume": 10158.0}, {"date": "2023-07-18", "close": 20.28, "volume": 14005.0}, {"date": "2023-07-19", "close": 21.06, "volume": 44710.0}, {"date": "2023-07-20", "close": 21.9, "volume": 42638.0}, {"date": "2023-07-21", "close": 21.35, "volume": 15508.0}, {"date": "2023-07-24", "close": 21.91, "volume": 13968.0}, {"date": "2023-07-25", "close": 21.74, "volume": 8543.0}, {"date": "2023-07-26", "close": 22.71, "volume": 10165.0}, {"date": "2023-07-27", "close": 23.64, "volume": 26949.0}, {"date": "2023-07-28", "close": 23.97, "volume": 31184.0}, {"date": "2023-07-31", "close": 23.4, "volume": 44949.0}, {"date": "2023-08-01", "close": 23.48, "volume": 19976.0}, {"date": "2023-08-02", "close": 23.42, "volume": 25825.0}, {"date": "2023-08-03", "close": 23.46, "volume": 12084.0}, {"date": "2023-08-04", "close": 23.65, "volume": 14527.0}, {"date": "2023-08-07", "close": 23.83, "volume": 22838.0}, {"date": "2023-08-08", "close": 24.49, "volume": 18517.0}, {"date": "2023-08-09", "close": 23.71, "volume": 25153.0}, {"date": "2023-08-10", "close": 23.37, "volume": 10712.0}, {"date": "2023-08-11", "close": 22.995, "volume": 20758.0}, {"date": "2023-08-14", "close": 22.55, "volume": 11480.0}, {"date": "2023-08-15", "close": 22.43, "volume": 11070.0}, {"date": "2023-08-16", "close": 23.05, "volume": 23614.0}, {"date": "2023-08-17", "close": 22.87, "volume": 9840.0}, {"date": "2023-08-18", "close": 22.72, "volume": 56433.0}, {"date": "2023-08-21", "close": 22.67, "volume": 12639.0}, {"date": "2023-08-22", "close": 22.41, "volume": 6185.0}, {"date": "2023-08-23", "close": 22.36, "volume": 8511.0}, {"date": "2023-08-24", "close": 22.28, "volume": 9555.0}, {"date": "2023-08-25", "close": 22.36, "volume": 7700.0}, {"date": "2023-08-28", "close": 22.0, "volume": 12910.0}, {"date": "2023-08-29", "close": 22.56, "volume": 11649.0}, {"date": "2023-08-30", "close": 21.78, "volume": 22488.0}, {"date": "2023-08-31", "close": 21.6, "volume": 11733.0}, {"date": "2023-09-01", "close": 21.76, "volume": 12222.0}, {"date": "2023-09-05", "close": 21.34, "volume": 14714.0}, {"date": "2023-09-06", "close": 20.41, "volume": 15319.0}, {"date": "2023-09-07", "close": 19.75, "volume": 81659.0}, {"date": "2023-09-08", "close": 20.87, "volume": 62630.0}, {"date": "2023-09-11", "close": 21.15, "volume": 30868.0}, {"date": "2023-09-12", "close": 22.13, "volume": 41729.0}, {"date": "2023-09-13", "close": 22.02, "volume": 49768.0}, {"date": "2023-09-14", "close": 22.45, "volume": 13011.0}, {"date": "2023-09-15", "close": 22.1, "volume": 67466.0}, {"date": "2023-09-18", "close": 21.55, "volume": 31066.0}, {"date": "2023-09-19", "close": 21.98, "volume": 24432.0}, {"date": "2023-09-20", "close": 21.47, "volume": 24588.0}, {"date": "2023-09-21", "close": 21.73, "volume": 16020.0}, {"date": "2023-09-22", "close": 21.19, "volume": 16312.0}, {"date": "2023-09-25", "close": 21.24, "volume": 8848.0}, {"date": "2023-09-26", "close": 20.93, "volume": 11225.0}, {"date": "2023-09-27", "close": 20.82, "volume": 7378.0}, {"date": "2023-09-28", "close": 21.25, "volume": 6563.0}, {"date": "2023-09-29", "close": 21.01, "volume": 8520.0}, {"date": "2023-10-02", "close": 20.69, "volume": 7757.0}, {"date": "2023-10-03", "close": 20.22, "volume": 7548.0}, {"date": "2023-10-04", "close": 20.43, "volume": 12303.0}, {"date": "2023-10-05", "close": 20.85, "volume": 20102.0}, {"date": "2023-10-06", "close": 21.24, "volume": 21385.0}, {"date": "2023-10-09", "close": 20.86, "volume": 10801.0}, {"date": "2023-10-10", "close": 21.24, "volume": 24955.0}, {"date": "2023-10-11", "close": 21.3, "volume": 8086.0}, {"date": "2023-10-12", "close": 21.33, "volume": 8966.0}, {"date": "2023-10-13", "close": 20.96, "volume": 8323.0}, {"date": "2023-10-16", "close": 21.24, "volume": 12975.0}, {"date": "2023-10-17", "close": 21.49, "volume": 14295.0}, {"date": "2023-10-18", "close": 20.48, "volume": 14466.0}, {"date": "2023-10-19", "close": 20.34, "volume": 29667.0}, {"date": "2023-10-20", "close": 20.3, "volume": 14440.0}, {"date": "2023-10-23", "close": 20.25, "volume": 4937.0}, {"date": "2023-10-24", "close": 20.34, "volume": 16266.0}, {"date": "2023-10-25", "close": 20.38, "volume": 21332.0}, {"date": "2023-10-26", "close": 20.79, "volume": 21708.0}, {"date": "2023-10-27", "close": 20.36, "volume": 7979.0}, {"date": "2023-10-30", "close": 21.14, "volume": 7932.0}, {"date": "2023-10-31", "close": 21.11, "volume": 9291.0}, {"date": "2023-11-01", "close": 20.92, "volume": 8550.0}, {"date": "2023-11-02", "close": 21.6, "volume": 11551.0}, {"date": "2023-11-03", "close": 22.76, "volume": 33007.0}, {"date": "2023-11-06", "close": 22.41, "volume": 27520.0}, {"date": "2023-11-07", "close": 22.1, "volume": 13790.0}, {"date": "2023-11-08", "close": 21.65, "volume": 19149.0}, {"date": "2023-11-09", "close": 21.61, "volume": 7544.0}, {"date": "2023-11-10", "close": 21.9, "volume": 17145.0}, {"date": "2023-11-13", "close": 22.05, "volume": 9089.0}, {"date": "2023-11-14", "close": 24.24, "volume": 33557.0}, {"date": "2023-11-15", "close": 23.89, "volume": 35077.0}, {"date": "2023-11-16", "close": 23.24, "volume": 16968.0}, {"date": "2023-11-17", "close": 23.98, "volume": 21724.0}, {"date": "2023-11-20", "close": 23.64, "volume": 13252.0}, {"date": "2023-11-21", "close": 23.03, "volume": 4515.0}, {"date": "2023-11-22", "close": 23.5, "volume": 12994.0}, {"date": "2023-11-24", "close": 23.6, "volume": 5549.0}, {"date": "2023-11-27", "close": 23.27, "volume": 7999.0}, {"date": "2023-11-28", "close": 23.03, "volume": 8586.0}, {"date": "2023-11-29", "close": 23.74, "volume": 9929.0}, {"date": "2023-11-30", "close": 23.93, "volume": 17136.0}, {"date": "2023-12-01", "close": 24.63, "volume": 16757.0}, {"date": "2023-12-04", "close": 24.79, "volume": 9811.0}, {"date": "2023-12-05", "close": 24.4, "volume": 8022.0}, {"date": "2023-12-06", "close": 24.2, "volume": 15133.0}, {"date": "2023-12-07", "close": 24.6, "volume": 17077.0}, {"date": "2023-12-08", "close": 24.74, "volume": 24697.0}, {"date": "2023-12-11", "close": 24.35, "volume": 24474.0}, {"date": "2023-12-12", "close": 24.33, "volume": 12856.0}, {"date": "2023-12-13", "close": 26.3, "volume": 164435.0}, {"date": "2023-12-14", "close": 28.85, "volume": 124969.0}, {"date": "2023-12-15", "close": 28.9, "volume": 138988.0}, {"date": "2023-12-18", "close": 28.87, "volume": 45029.0}, {"date": "2023-12-19", "close": 29.0, "volume": 54669.0}, {"date": "2023-12-20", "close": 28.72, "volume": 58820.0}, {"date": "2023-12-21", "close": 29.15, "volume": 23146.0}, {"date": "2023-12-22", "close": 29.3, "volume": 46266.0}, {"date": "2023-12-26", "close": 29.34, "volume": 45466.0}, {"date": "2023-12-27", "close": 29.49, "volume": 31683.0}, {"date": "2023-12-28", "close": 29.66, "volume": 25624.0}, {"date": "2023-12-29", "close": 29.5, "volume": 30536.0}, {"date": "2024-01-02", "close": 29.34, "volume": 80957.0}, {"date": "2024-01-03", "close": 28.825, "volume": 74141.0}, {"date": "2024-01-04", "close": 28.99, "volume": 38560.0}, {"date": "2024-01-05", "close": 29.16, "volume": 59236.0}, {"date": "2024-01-08", "close": 29.25, "volume": 20116.0}, {"date": "2024-01-09", "close": 28.84, "volume": 52306.0}, {"date": "2024-01-10", "close": 28.62, "volume": 48501.0}, {"date": "2024-01-11", "close": 28.56, "volume": 46709.0}, {"date": "2024-01-12", "close": 28.45, "volume": 26056.0}, {"date": "2024-01-16", "close": 27.82, "volume": 33709.0}, {"date": "2024-01-17", "close": 27.75, "volume": 31880.0}, {"date": "2024-01-18", "close": 27.65, "volume": 24929.0}, {"date": "2024-01-19", "close": 27.93, "volume": 32079.0}, {"date": "2024-01-22", "close": 28.59, "volume": 31527.0}, {"date": "2024-01-23", "close": 28.52, "volume": 29325.0}, {"date": "2024-01-24", "close": 29.11, "volume": 22820.0}, {"date": "2024-01-25", "close": 29.37, "volume": 32220.0}, {"date": "2024-01-26", "close": 29.03, "volume": 21563.0}, {"date": "2024-01-29", "close": 29.03, "volume": 23357.0}, {"date": "2024-01-30", "close": 28.88, "volume": 33565.0}, {"date": "2024-01-31", "close": 27.68, "volume": 52433.0}, {"date": "2024-02-01", "close": 27.13, "volume": 40058.0}, {"date": "2024-02-02", "close": 26.94, "volume": 35559.0}, {"date": "2024-02-05", "close": 26.4, "volume": 47190.0}, {"date": "2024-02-06", "close": 26.47, "volume": 19704.0}, {"date": "2024-02-07", "close": 26.04, "volume": 25501.0}, {"date": "2024-02-08", "close": 25.89, "volume": 16066.0}, {"date": "2024-02-09", "close": 26.32, "volume": 43828.0}, {"date": "2024-02-12", "close": 27.3, "volume": 37995.0}, {"date": "2024-02-13", "close": 25.97, "volume": 72184.0}, {"date": "2024-02-14", "close": 26.75, "volume": 45724.0}, {"date": "2024-02-15", "close": 27.65, "volume": 36691.0}, {"date": "2024-02-16", "close": 27.09, "volume": 34912.0}, {"date": "2024-02-20", "close": 26.86, "volume": 16733.0}, {"date": "2024-02-21", "close": 26.82, "volume": 22537.0}, {"date": "2024-02-22", "close": 26.67, "volume": 22025.0}, {"date": "2024-02-23", "close": 26.68, "volume": 10706.0}, {"date": "2024-02-26", "close": 26.49, "volume": 14688.0}, {"date": "2024-02-27", "close": 26.48, "volume": 15116.0}, {"date": "2024-02-28", "close": 26.45, "volume": 21602.0}, {"date": "2024-02-29", "close": 26.95, "volume": 31667.0}, {"date": "2024-03-01", "close": 26.5, "volume": 22012.0}, {"date": "2024-03-04", "close": 26.2, "volume": 13657.0}, {"date": "2024-03-05", "close": 26.58, "volume": 19720.0}, {"date": "2024-03-06", "close": 26.45, "volume": 37603.0}, {"date": "2024-03-07", "close": 26.49, "volume": 16290.0}, {"date": "2024-03-08", "close": 26.7, "volume": 20511.0}, {"date": "2024-03-11", "close": 26.6, "volume": 14619.0}, {"date": "2024-03-12", "close": 26.43, "volume": 19867.0}, {"date": "2024-03-13", "close": 26.31, "volume": 21176.0}, {"date": "2024-03-14", "close": 25.77, "volume": 37626.0}, {"date": "2024-03-15", "close": 25.64, "volume": 67789.0}, {"date": "2024-03-18", "close": 25.5, "volume": 18512.0}, {"date": "2024-03-19", "close": 25.48, "volume": 24161.0}, {"date": "2024-03-20", "close": 26.27, "volume": 59365.0}, {"date": "2024-03-21", "close": 26.62, "volume": 78821.0}, {"date": "2024-03-22", "close": 26.32, "volume": 26815.0}, {"date": "2024-03-25", "close": 26.3, "volume": 15336.0}, {"date": "2024-03-26", "close": 25.75, "volume": 107581.0}, {"date": "2024-03-27", "close": 26.25, "volume": 26255.0}, {"date": "2024-03-28", "close": 26.77, "volume": 64991.0}, {"date": "2024-04-01", "close": 26.13, "volume": 38645.0}, {"date": "2024-04-02", "close": 25.72, "volume": 33185.0}, {"date": "2024-04-03", "close": 25.65, "volume": 47496.0}, {"date": "2024-04-04", "close": 25.59, "volume": 292715.0}, {"date": "2024-04-05", "close": 25.62, "volume": 37449.0}, {"date": "2024-04-08", "close": 25.6, "volume": 60796.0}, {"date": "2024-04-09", "close": 26.04, "volume": 64172.0}, {"date": "2024-04-10", "close": 25.24, "volume": 70341.0}, {"date": "2024-04-11", "close": 25.04, "volume": 42859.0}, {"date": "2024-04-12", "close": 25.02, "volume": 52197.0}, {"date": "2024-04-15", "close": 25.05, "volume": 63357.0}, {"date": "2024-04-16", "close": 25.09, "volume": 34837.0}, {"date": "2024-04-17", "close": 25.11, "volume": 28061.0}, {"date": "2024-04-18", "close": 25.03, "volume": 86166.0}, {"date": "2024-04-19", "close": 25.96, "volume": 84043.0}, {"date": "2024-04-22", "close": 26.02, "volume": 43388.0}, {"date": "2024-04-23", "close": 25.89, "volume": 64762.0}, {"date": "2024-04-24", "close": 26.24, "volume": 104550.0}, {"date": "2024-04-25", "close": 26.43, "volume": 70565.0}, {"date": "2024-04-26", "close": 26.48, "volume": 43090.0}, {"date": "2024-04-29", "close": 26.29, "volume": 68555.0}, {"date": "2024-04-30", "close": 26.22, "volume": 44259.0}, {"date": "2024-05-01", "close": 26.32, "volume": 181308.0}, {"date": "2024-05-02", "close": 26.34, "volume": 63011.0}, {"date": "2024-05-03", "close": 26.6, "volume": 53981.0}, {"date": "2024-05-06", "close": 26.62, "volume": 93969.0}, {"date": "2024-05-07", "close": 26.63, "volume": 51861.0}, {"date": "2024-05-08", "close": 26.53, "volume": 42046.0}, {"date": "2024-05-09", "close": 26.54, "volume": 55945.0}, {"date": "2024-05-10", "close": 26.65, "volume": 50267.0}, {"date": "2024-05-13", "close": 26.55, "volume": 63742.0}, {"date": "2024-05-14", "close": 26.65, "volume": 89311.0}, {"date": "2024-05-15", "close": 26.77, "volume": 92297.0}, {"date": "2024-05-16", "close": 26.82, "volume": 104775.0}, {"date": "2024-05-17", "close": 26.75, "volume": 82328.0}, {"date": "2024-05-20", "close": 26.62, "volume": 47072.0}, {"date": "2024-05-21", "close": 26.8, "volume": 37586.0}, {"date": "2024-05-22", "close": 26.82, "volume": 31623.0}, {"date": "2024-05-23", "close": 26.45, "volume": 58967.0}, {"date": "2024-05-24", "close": 26.61, "volume": 33980.0}, {"date": "2024-05-28", "close": 26.36, "volume": 44570.0}, {"date": "2024-05-29", "close": 25.89, "volume": 46102.0}, {"date": "2024-05-30", "close": 25.8, "volume": 62419.0}, {"date": "2024-05-31", "close": 26.11, "volume": 32110.0}, {"date": "2024-06-03", "close": 25.52, "volume": 47942.0}, {"date": "2024-06-04", "close": 25.44, "volume": 43853.0}, {"date": "2024-06-05", "close": 25.48, "volume": 23843.0}, {"date": "2024-06-06", "close": 25.52, "volume": 26296.0}, {"date": "2024-06-07", "close": 25.41, "volume": 24659.0}, {"date": "2024-06-10", "close": 25.34, "volume": 35338.0}, {"date": "2024-06-11", "close": 25.26, "volume": 31047.0}, {"date": "2024-06-12", "close": 25.66, "volume": 58261.0}, {"date": "2024-06-13", "close": 25.6, "volume": 25037.0}, {"date": "2024-06-14", "close": 25.26, "volume": 28844.0}, {"date": "2024-06-17", "close": 25.4, "volume": 43300.0}, {"date": "2024-06-18", "close": 25.325, "volume": 75529.0}, {"date": "2024-06-20", "close": 25.32, "volume": 105151.0}, {"date": "2024-06-21", "close": 25.19, "volume": 161365.0}, {"date": "2024-06-24", "close": 25.59, "volume": 97192.0}, {"date": "2024-06-25", "close": 25.47, "volume": 49216.0}, {"date": "2024-06-26", "close": 25.74, "volume": 356467.0}, {"date": "2024-06-27", "close": 26.27, "volume": 353407.0}, {"date": "2024-06-28", "close": 27.36, "volume": 1299718.0}, {"date": "2024-07-01", "close": 28.67, "volume": 119819.0}, {"date": "2024-07-02", "close": 27.91, "volume": 145902.0}, {"date": "2024-07-03", "close": 27.67, "volume": 76962.0}, {"date": "2024-07-05", "close": 27.06, "volume": 208371.0}, {"date": "2024-07-08", "close": 27.04, "volume": 142871.0}, {"date": "2024-07-09", "close": 26.94, "volume": 87489.0}, {"date": "2024-07-10", "close": 27.06, "volume": 98064.0}, {"date": "2024-07-11", "close": 28.33, "volume": 114660.0}, {"date": "2024-07-12", "close": 28.41, "volume": 97516.0}, {"date": "2024-07-15", "close": 29.45, "volume": 115909.0}, {"date": "2024-07-16", "close": 30.98, "volume": 131882.0}, {"date": "2024-07-17", "close": 31.49, "volume": 134765.0}, {"date": "2024-07-18", "close": 30.98, "volume": 156149.0}, {"date": "2024-07-19", "close": 30.97, "volume": 111439.0}, {"date": "2024-07-22", "close": 31.59, "volume": 108494.0}, {"date": "2024-07-23", "close": 32.2, "volume": 132631.0}, {"date": "2024-07-24", "close": 33.75, "volume": 133635.0}, {"date": "2024-07-25", "close": 34.78, "volume": 161836.0}, {"date": "2024-07-26", "close": 34.49, "volume": 123540.0}, {"date": "2024-07-29", "close": 34.27, "volume": 100754.0}, {"date": "2024-07-30", "close": 35.58, "volume": 121864.0}, {"date": "2024-07-31", "close": 35.16, "volume": 136216.0}, {"date": "2024-08-01", "close": 33.98, "volume": 125967.0}, {"date": "2024-08-02", "close": 33.25, "volume": 103064.0}, {"date": "2024-08-05", "close": 31.95, "volume": 105895.0}, {"date": "2024-08-06", "close": 32.09, "volume": 64676.0}, {"date": "2024-08-07", "close": 31.73, "volume": 75042.0}, {"date": "2024-08-08", "close": 32.36, "volume": 60167.0}, {"date": "2024-08-09", "close": 32.26, "volume": 96829.0}, {"date": "2024-08-12", "close": 31.58, "volume": 77429.0}, {"date": "2024-08-13", "close": 32.12, "volume": 91667.0}, {"date": "2024-08-14", "close": 32.11, "volume": 49292.0}, {"date": "2024-08-15", "close": 32.85, "volume": 84517.0}, {"date": "2024-08-16", "close": 33.47, "volume": 45204.0}, {"date": "2024-08-19", "close": 34.4, "volume": 147482.0}, {"date": "2024-08-20", "close": 34.1, "volume": 88806.0}, {"date": "2024-08-21", "close": 33.86, "volume": 78415.0}, {"date": "2024-08-22", "close": 34.21, "volume": 39132.0}, {"date": "2024-08-23", "close": 35.8, "volume": 82968.0}, {"date": "2024-08-26", "close": 35.44, "volume": 77990.0}, {"date": "2024-08-27", "close": 35.44, "volume": 47965.0}, {"date": "2024-08-28", "close": 35.6, "volume": 52236.0}, {"date": "2024-08-29", "close": 35.75, "volume": 49578.0}, {"date": "2024-08-30", "close": 35.8, "volume": 52908.0}, {"date": "2024-09-03", "close": 35.63, "volume": 56953.0}, {"date": "2024-09-04", "close": 34.96, "volume": 45631.0}, {"date": "2024-09-05", "close": 34.85, "volume": 57434.0}, {"date": "2024-09-06", "close": 34.35, "volume": 36075.0}, {"date": "2024-09-09", "close": 34.77, "volume": 70898.0}, {"date": "2024-09-10", "close": 34.99, "volume": 75268.0}, {"date": "2024-09-11", "close": 34.65, "volume": 90366.0}, {"date": "2024-09-12", "close": 34.7, "volume": 46896.0}, {"date": "2024-09-13", "close": 34.95, "volume": 81627.0}, {"date": "2024-09-16", "close": 35.02, "volume": 65496.0}, {"date": "2024-09-17", "close": 35.12, "volume": 106322.0}, {"date": "2024-09-18", "close": 35.42, "volume": 109762.0}, {"date": "2024-09-19", "close": 36.43, "volume": 82538.0}, {"date": "2024-09-20", "close": 35.55, "volume": 415976.0}, {"date": "2024-09-23", "close": 35.66, "volume": 55632.0}, {"date": "2024-09-24", "close": 35.69, "volume": 45042.0}, {"date": "2024-09-25", "close": 35.46, "volume": 65088.0}, {"date": "2024-09-26", "close": 35.61, "volume": 60267.0}, {"date": "2024-09-27", "close": 35.75, "volume": 83792.0}, {"date": "2024-09-30", "close": 35.96, "volume": 132351.0}, {"date": "2024-10-01", "close": 35.05, "volume": 101496.0}, {"date": "2024-10-02", "close": 34.57, "volume": 53635.0}, {"date": "2024-10-03", "close": 34.57, "volume": 78594.0}, {"date": "2024-10-04", "close": 35.0, "volume": 33387.0}, {"date": "2024-10-07", "close": 34.87, "volume": 34814.0}, {"date": "2024-10-08", "close": 34.8, "volume": 32726.0}, {"date": "2024-10-09", "close": 34.93, "volume": 54081.0}, {"date": "2024-10-10", "close": 34.9, "volume": 30460.0}, {"date": "2024-10-11", "close": 35.85, "volume": 54510.0}, {"date": "2024-10-14", "close": 36.14, "volume": 36089.0}, {"date": "2024-10-15", "close": 36.72, "volume": 69200.0}, {"date": "2024-10-16", "close": 37.47, "volume": 162512.0}, {"date": "2024-10-17", "close": 37.74, "volume": 85524.0}, {"date": "2024-10-18", "close": 37.26, "volume": 56930.0}, {"date": "2024-10-21", "close": 36.37, "volume": 64565.0}, {"date": "2024-10-22", "close": 36.4, "volume": 51851.0}, {"date": "2024-10-23", "close": 37.56, "volume": 251588.0}, {"date": "2024-10-24", "close": 37.75, "volume": 200950.0}, {"date": "2024-10-25", "close": 37.3, "volume": 94602.0}, {"date": "2024-10-28", "close": 37.74, "volume": 109882.0}, {"date": "2024-10-29", "close": 37.79, "volume": 132377.0}, {"date": "2024-10-30", "close": 37.84, "volume": 160308.0}, {"date": "2024-10-31", "close": 37.44, "volume": 98122.0}, {"date": "2024-11-01", "close": 37.38, "volume": 78387.0}, {"date": "2024-11-04", "close": 37.2, "volume": 64021.0}, {"date": "2024-11-05", "close": 37.25, "volume": 91139.0}, {"date": "2024-11-06", "close": 41.03, "volume": 324236.0}, {"date": "2024-11-07", "close": 39.88, "volume": 190969.0}, {"date": "2024-11-08", "close": 40.18, "volume": 124268.0}, {"date": "2024-11-11", "close": 41.12, "volume": 169808.0}, {"date": "2024-11-12", "close": 41.14, "volume": 130309.0}, {"date": "2024-11-13", "close": 40.84, "volume": 136515.0}, {"date": "2024-11-14", "close": 40.65, "volume": 118838.0}, {"date": "2024-11-15", "close": 40.45, "volume": 104700.0}, {"date": "2024-11-18", "close": 40.15, "volume": 89236.0}, {"date": "2024-11-19", "close": 39.92, "volume": 77069.0}, {"date": "2024-11-20", "close": 39.58, "volume": 99208.0}, {"date": "2024-11-21", "close": 39.95, "volume": 83237.0}, {"date": "2024-11-22", "close": 40.49, "volume": 98145.0}, {"date": "2024-11-25", "close": 40.1, "volume": 486266.0}, {"date": "2024-11-26", "close": 39.78, "volume": 126116.0}, {"date": "2024-11-27", "close": 39.63, "volume": 90768.0}, {"date": "2024-11-29", "close": 39.5, "volume": 84756.0}, {"date": "2024-12-02", "close": 39.81, "volume": 105704.0}, {"date": "2024-12-03", "close": 39.33, "volume": 65308.0}, {"date": "2024-12-04", "close": 39.55, "volume": 78360.0}, {"date": "2024-12-05", "close": 39.45, "volume": 68667.0}, {"date": "2024-12-06", "close": 39.37, "volume": 54414.0}, {"date": "2024-12-09", "close": 39.07, "volume": 82932.0}, {"date": "2024-12-10", "close": 39.44, "volume": 122953.0}, {"date": "2024-12-11", "close": 39.24, "volume": 82921.0}, {"date": "2024-12-12", "close": 38.9, "volume": 71880.0}, {"date": "2024-12-13", "close": 38.78, "volume": 70056.0}, {"date": "2024-12-16", "close": 38.88, "volume": 49184.0}, {"date": "2024-12-17", "close": 38.43, "volume": 74000.0}, {"date": "2024-12-18", "close": 36.62, "volume": 129453.0}, {"date": "2024-12-19", "close": 36.23, "volume": 126608.0}, {"date": "2024-12-20", "close": 36.76, "volume": 236037.0}, {"date": "2024-12-23", "close": 36.51, "volume": 95657.0}, {"date": "2024-12-24", "close": 36.7, "volume": 39081.0}, {"date": "2024-12-26", "close": 36.83, "volume": 56481.0}, {"date": "2024-12-27", "close": 36.49, "volume": 67081.0}, {"date": "2024-12-30", "close": 36.5, "volume": 53155.0}, {"date": "2024-12-31", "close": 36.61, "volume": 45249.0}, {"date": "2025-01-02", "close": 35.91, "volume": 76400.0}, {"date": "2025-01-03", "close": 36.1, "volume": 56548.0}, {"date": "2025-01-06", "close": 35.67, "volume": 82495.0}, {"date": "2025-01-07", "close": 35.23, "volume": 74337.0}, {"date": "2025-01-08", "close": 35.09, "volume": 112988.0}, {"date": "2025-01-10", "close": 33.98, "volume": 81537.0}, {"date": "2025-01-13", "close": 34.11, "volume": 163098.0}, {"date": "2025-01-14", "close": 35.12, "volume": 186445.0}, {"date": "2025-01-15", "close": 36.01, "volume": 99119.0}, {"date": "2025-01-16", "close": 35.91, "volume": 96384.0}, {"date": "2025-01-17", "close": 36.06, "volume": 110884.0}, {"date": "2025-01-21", "close": 36.42, "volume": 105059.0}, {"date": "2025-01-22", "close": 35.92, "volume": 109033.0}, {"date": "2025-01-23", "close": 35.85, "volume": 110791.0}, {"date": "2025-01-24", "close": 35.99, "volume": 76794.0}, {"date": "2025-01-27", "close": 36.56, "volume": 245765.0}, {"date": "2025-01-28", "close": 36.37, "volume": 75590.0}, {"date": "2025-01-29", "close": 36.4, "volume": 141920.0}, {"date": "2025-01-30", "close": 36.61, "volume": 86434.0}, {"date": "2025-01-31", "close": 36.34, "volume": 159615.0}, {"date": "2025-02-03", "close": 34.64, "volume": 172113.0}, {"date": "2025-02-04", "close": 34.33, "volume": 125657.0}, {"date": "2025-02-05", "close": 34.3, "volume": 86981.0}, {"date": "2025-02-06", "close": 34.67, "volume": 114514.0}, {"date": "2025-02-07", "close": 34.51, "volume": 125531.0}, {"date": "2025-02-10", "close": 34.1, "volume": 105713.0}, {"date": "2025-02-11", "close": 34.66, "volume": 189425.0}, {"date": "2025-02-12", "close": 33.88, "volume": 101251.0}, {"date": "2025-02-13", "close": 33.9, "volume": 84526.0}, {"date": "2025-02-14", "close": 33.64, "volume": 160153.0}, {"date": "2025-02-18", "close": 33.4, "volume": 222993.0}, {"date": "2025-02-19", "close": 33.71, "volume": 264290.0}, {"date": "2025-02-20", "close": 33.54, "volume": 142026.0}, {"date": "2025-02-21", "close": 33.05, "volume": 114547.0}, {"date": "2025-02-24", "close": 32.92, "volume": 123920.0}, {"date": "2025-02-25", "close": 33.2, "volume": 165853.0}, {"date": "2025-02-26", "close": 33.13, "volume": 106412.0}, {"date": "2025-02-27", "close": 33.15, "volume": 117071.0}, {"date": "2025-02-28", "close": 33.5, "volume": 142914.0}, {"date": "2025-03-03", "close": 33.36, "volume": 120251.0}, {"date": "2025-03-04", "close": 32.58, "volume": 169759.0}, {"date": "2025-03-05", "close": 32.28, "volume": 166502.0}, {"date": "2025-03-06", "close": 31.91, "volume": 155991.0}, {"date": "2025-03-07", "close": 31.87, "volume": 114732.0}, {"date": "2025-03-10", "close": 30.6, "volume": 180561.0}, {"date": "2025-03-11", "close": 30.33, "volume": 183820.0}, {"date": "2025-03-12", "close": 30.63, "volume": 129936.0}, {"date": "2025-03-13", "close": 30.35, "volume": 103394.0}, {"date": "2025-03-14", "close": 30.75, "volume": 136916.0}, {"date": "2025-03-17", "close": 30.82, "volume": 149915.0}, {"date": "2025-03-18", "close": 30.73, "volume": 97292.0}, {"date": "2025-03-19", "close": 30.8, "volume": 122528.0}, {"date": "2025-03-20", "close": 30.83, "volume": 105190.0}, {"date": "2025-03-21", "close": 30.5, "volume": 465889.0}, {"date": "2025-03-24", "close": 31.35, "volume": 185052.0}, {"date": "2025-03-25", "close": 30.85, "volume": 98979.0}, {"date": "2025-03-26", "close": 30.55, "volume": 106173.0}, {"date": "2025-03-27", "close": 30.51, "volume": 174586.0}, {"date": "2025-03-28", "close": 30.0, "volume": 116956.0}, {"date": "2025-03-31", "close": 30.01, "volume": 127258.0}, {"date": "2025-04-01", "close": 29.68, "volume": 102689.0}, {"date": "2025-04-02", "close": 29.76, "volume": 141492.0}, {"date": "2025-04-03", "close": 26.96, "volume": 183830.0}, {"date": "2025-04-04", "close": 26.71, "volume": 185447.0}, {"date": "2025-04-07", "close": 26.78, "volume": 183538.0}, {"date": "2025-04-08", "close": 26.47, "volume": 151947.0}, {"date": "2025-04-09", "close": 27.31, "volume": 184346.0}, {"date": "2025-04-10", "close": 26.31, "volume": 184942.0}, {"date": "2025-04-11", "close": 26.16, "volume": 137192.0}, {"date": "2025-04-14", "close": 26.37, "volume": 191875.0}, {"date": "2025-04-15", "close": 26.84, "volume": 136790.0}, {"date": "2025-04-16", "close": 26.73, "volume": 322477.0}, {"date": "2025-04-17", "close": 26.95, "volume": 260100.0}, {"date": "2025-04-21", "close": 26.8, "volume": 246949.0}, {"date": "2025-04-22", "close": 27.61, "volume": 252951.0}, {"date": "2025-04-23", "close": 28.31, "volume": 319789.0}, {"date": "2025-04-24", "close": 28.79, "volume": 217621.0}, {"date": "2025-04-25", "close": 28.75, "volume": 145177.0}, {"date": "2025-04-28", "close": 28.9, "volume": 168298.0}, {"date": "2025-04-29", "close": 29.77, "volume": 211369.0}, {"date": "2025-04-30", "close": 29.97, "volume": 152448.0}, {"date": "2025-05-01", "close": 29.91, "volume": 137951.0}, {"date": "2025-05-02", "close": 30.35, "volume": 90102.0}, {"date": "2025-05-05", "close": 30.17, "volume": 177889.0}, {"date": "2025-05-06", "close": 29.86, "volume": 109844.0}, {"date": "2025-05-07", "close": 29.78, "volume": 85786.0}, {"date": "2025-05-08", "close": 30.53, "volume": 75425.0}, {"date": "2025-05-09", "close": 30.44, "volume": 76622.0}, {"date": "2025-05-12", "close": 31.25, "volume": 96451.0}, {"date": "2025-05-13", "close": 31.3, "volume": 147321.0}, {"date": "2025-05-14", "close": 31.06, "volume": 97211.0}, {"date": "2025-05-15", "close": 31.14, "volume": 96823.0}, {"date": "2025-05-16", "close": 31.03, "volume": 81156.0}, {"date": "2025-05-19", "close": 30.97, "volume": 89381.0}, {"date": "2025-05-20", "close": 30.92, "volume": 71822.0}, {"date": "2025-05-21", "close": 30.06, "volume": 92312.0}, {"date": "2025-05-22", "close": 29.77, "volume": 78043.0}, {"date": "2025-05-23", "close": 29.62, "volume": 75416.0}, {"date": "2025-05-27", "close": 30.18, "volume": 153254.0}, {"date": "2025-05-28", "close": 29.8, "volume": 89942.0}, {"date": "2025-05-29", "close": 29.93, "volume": 93569.0}, {"date": "2025-05-30", "close": 30.06, "volume": 253795.0}, {"date": "2025-06-02", "close": 29.81, "volume": 128204.0}, {"date": "2025-06-03", "close": 30.14, "volume": 110473.0}, {"date": "2025-06-04", "close": 29.89, "volume": 111500.0}, {"date": "2025-06-05", "close": 29.95, "volume": 618589.0}, {"date": "2025-06-06", "close": 30.52, "volume": 164625.0}, {"date": "2025-06-09", "close": 30.96, "volume": 119798.0}, {"date": "2025-06-10", "close": 31.2, "volume": 157554.0}, {"date": "2025-06-11", "close": 30.97, "volume": 104868.0}, {"date": "2025-06-12", "close": 30.98, "volume": 114737.0}, {"date": "2025-06-13", "close": 30.23, "volume": 125817.0}, {"date": "2025-06-16", "close": 29.89, "volume": 121524.0}, {"date": "2025-06-17", "close": 29.49, "volume": 92167.0}, {"date": "2025-06-18", "close": 29.79, "volume": 91262.0}, {"date": "2025-06-20", "close": 29.85, "volume": 157353.0}, {"date": "2025-06-23", "close": 31.36, "volume": 157495.0}, {"date": "2025-06-24", "close": 31.64, "volume": 124034.0}, {"date": "2025-06-25", "close": 31.4, "volume": 103170.0}, {"date": "2025-06-26", "close": 31.85, "volume": 154119.0}, {"date": "2025-06-27", "close": 31.92, "volume": 163668.0}, {"date": "2025-06-30", "close": 31.83, "volume": 106911.0}, {"date": "2025-07-01", "close": 32.65, "volume": 153968.0}, {"date": "2025-07-02", "close": 33.32, "volume": 153950.0}, {"date": "2025-07-03", "close": 33.74, "volume": 211028.0}, {"date": "2025-07-07", "close": 33.51, "volume": 126355.0}, {"date": "2025-07-08", "close": 33.67, "volume": 211095.0}, {"date": "2025-07-09", "close": 33.69, "volume": 128741.0}, {"date": "2025-07-10", "close": 33.79, "volume": 106156.0}, {"date": "2025-07-11", "close": 33.37, "volume": 75684.0}, {"date": "2025-07-14", "close": 33.57, "volume": 91637.0}, {"date": "2025-07-15", "close": 32.72, "volume": 109074.0}, {"date": "2025-07-16", "close": 32.98, "volume": 212996.0}, {"date": "2025-07-17", "close": 33.55, "volume": 255565.0}, {"date": "2025-07-18", "close": 33.57, "volume": 138073.0}, {"date": "2025-07-21", "close": 33.53, "volume": 105354.0}, {"date": "2025-07-22", "close": 33.91, "volume": 386891.0}, {"date": "2025-07-23", "close": 36.51, "volume": 660793.0}, {"date": "2025-07-24", "close": 35.22, "volume": 192706.0}, {"date": "2025-07-25", "close": 34.55, "volume": 149305.0}, {"date": "2025-07-28", "close": 34.3, "volume": 148016.0}, {"date": "2025-07-29", "close": 33.62, "volume": 130584.0}, {"date": "2025-07-30", "close": 33.13, "volume": 192536.0}, {"date": "2025-07-31", "close": 32.86, "volume": 197522.0}, {"date": "2025-08-01", "close": 32.21, "volume": 180838.0}, {"date": "2025-08-04", "close": 32.55, "volume": 118440.0}, {"date": "2025-08-05", "close": 32.18, "volume": 182297.0}, {"date": "2025-08-06", "close": 32.1, "volume": 140529.0}, {"date": "2025-08-07", "close": 31.61, "volume": 142915.0}, {"date": "2025-08-08", "close": 32.0, "volume": 116287.0}, {"date": "2025-08-11", "close": 32.16, "volume": 90848.0}, {"date": "2025-08-12", "close": 33.46, "volume": 150019.0}, {"date": "2025-08-13", "close": 34.01, "volume": 146587.0}, {"date": "2025-08-14", "close": 33.87, "volume": 109379.0}, {"date": "2025-08-15", "close": 33.31, "volume": 189717.0}, {"date": "2025-08-18", "close": 33.28, "volume": 92907.0}, {"date": "2025-08-19", "close": 33.18, "volume": 95320.0}, {"date": "2025-08-20", "close": 33.14, "volume": 136472.0}, {"date": "2025-08-21", "close": 33.15, "volume": 98409.0}, {"date": "2025-08-22", "close": 34.82, "volume": 275716.0}, {"date": "2025-08-25", "close": 34.39, "volume": 138514.0}, {"date": "2025-08-26", "close": 34.72, "volume": 100155.0}, {"date": "2025-08-27", "close": 34.92, "volume": 84659.0}, {"date": "2025-08-28", "close": 34.82, "volume": 97718.0}, {"date": "2025-08-29", "close": 34.85, "volume": 196960.0}, {"date": "2025-09-02", "close": 34.7, "volume": 129997.0}, {"date": "2025-09-03", "close": 34.64, "volume": 197637.0}, {"date": "2025-09-04", "close": 35.21, "volume": 70360.0}, {"date": "2025-09-05", "close": 34.97, "volume": 102388.0}, {"date": "2025-09-08", "close": 35.0, "volume": 85051.0}, {"date": "2025-09-09", "close": 34.93, "volume": 151531.0}, {"date": "2025-09-10", "close": 34.93, "volume": 78764.0}, {"date": "2025-09-11", "close": 35.38, "volume": 109549.0}, {"date": "2025-09-12", "close": 35.24, "volume": 94655.0}, {"date": "2025-09-15", "close": 34.96, "volume": 86854.0}, {"date": "2025-09-16", "close": 34.69, "volume": 100163.0}, {"date": "2025-09-17", "close": 34.89, "volume": 189764.0}, {"date": "2025-09-18", "close": 35.75, "volume": 134348.0}, {"date": "2025-09-19", "close": 35.45, "volume": 198397.0}, {"date": "2025-09-22", "close": 35.05, "volume": 89304.0}, {"date": "2025-09-23", "close": 34.96, "volume": 80655.0}, {"date": "2025-09-24", "close": 34.66, "volume": 70548.0}, {"date": "2025-09-25", "close": 34.59, "volume": 53538.0}, {"date": "2025-09-26", "close": 34.6, "volume": 62350.0}, {"date": "2025-09-29", "close": 34.06, "volume": 97802.0}, {"date": "2025-09-30", "close": 33.98, "volume": 103013.0}, {"date": "2025-10-01", "close": 33.68, "volume": 97508.0}, {"date": "2025-10-02", "close": 33.49, "volume": 107423.0}, {"date": "2025-10-03", "close": 33.73, "volume": 61947.0}, {"date": "2025-10-06", "close": 33.93, "volume": 108446.0}, {"date": "2025-10-07", "close": 33.71, "volume": 79083.0}, {"date": "2025-10-08", "close": 33.63, "volume": 49634.0}, {"date": "2025-10-09", "close": 33.55, "volume": 76771.0}, {"date": "2025-10-10", "close": 32.33, "volume": 138957.0}, {"date": "2025-10-13", "close": 32.97, "volume": 89665.0}, {"date": "2025-10-14", "close": 34.2, "volume": 132086.0}, {"date": "2025-10-15", "close": 33.53, "volume": 115742.0}, {"date": "2025-10-16", "close": 32.13, "volume": 165745.0}, {"date": "2025-10-17", "close": 32.29, "volume": 170381.0}, {"date": "2025-10-20", "close": 33.31, "volume": 137103.0}, {"date": "2025-10-21", "close": 33.38, "volume": 189588.0}, {"date": "2025-10-22", "close": 34.84, "volume": 176968.0}, {"date": "2025-10-23", "close": 34.14, "volume": 151937.0}, {"date": "2025-10-24", "close": 34.61, "volume": 104276.0}, {"date": "2025-10-27", "close": 34.18, "volume": 312916.0}, {"date": "2025-10-28", "close": 34.04, "volume": 103385.0}, {"date": "2025-10-29", "close": 33.2, "volume": 113373.0}, {"date": "2025-10-30", "close": 33.11, "volume": 74793.0}, {"date": "2025-10-31", "close": 33.28, "volume": 100905.0}, {"date": "2025-11-03", "close": 33.57, "volume": 284282.0}, {"date": "2025-11-04", "close": 33.44, "volume": 140818.0}, {"date": "2025-11-05", "close": 34.06, "volume": 139149.0}, {"date": "2025-11-06", "close": 33.7, "volume": 94934.0}, {"date": "2025-11-07", "close": 33.75, "volume": 126748.0}, {"date": "2025-11-10", "close": 34.21, "volume": 84751.0}, {"date": "2025-11-11", "close": 34.27, "volume": 78230.0}, {"date": "2025-11-12", "close": 34.43, "volume": 67739.0}, {"date": "2025-11-13", "close": 34.33, "volume": 110667.0}, {"date": "2025-11-14", "close": 34.44, "volume": 148522.0}, {"date": "2025-11-17", "close": 33.63, "volume": 175004.0}, {"date": "2025-11-18", "close": 33.57, "volume": 127845.0}, {"date": "2025-11-19", "close": 33.57, "volume": 124041.0}, {"date": "2025-11-20", "close": 33.7, "volume": 145220.0}, {"date": "2025-11-21", "close": 35.25, "volume": 514111.0}, {"date": "2025-11-24", "close": 35.13, "volume": 121249.0}, {"date": "2025-11-25", "close": 36.09, "volume": 365991.0}, {"date": "2025-11-26", "close": 35.89, "volume": 169413.0}, {"date": "2025-11-28", "close": 35.76, "volume": 88356.0}, {"date": "2025-12-01", "close": 36.29, "volume": 349350.0}, {"date": "2025-12-02", "close": 36.22, "volume": 200988.0}, {"date": "2025-12-03", "close": 36.91, "volume": 296155.0}, {"date": "2025-12-04", "close": 37.01, "volume": 291222.0}, {"date": "2025-12-05", "close": 36.94, "volume": 374174.0}, {"date": "2025-12-08", "close": 37.44, "volume": 550294.0}, {"date": "2025-12-09", "close": 37.19, "volume": 364985.0}, {"date": "2025-12-10", "close": 37.94, "volume": 621133.0}, {"date": "2025-12-11", "close": 38.06, "volume": 476177.0}, {"date": "2025-12-12", "close": 37.82, "volume": 330876.0}, {"date": "2025-12-15", "close": 38.05, "volume": 412984.0}, {"date": "2025-12-16", "close": 37.76, "volume": 311813.0}, {"date": "2025-12-17", "close": 37.35, "volume": 237999.0}, {"date": "2025-12-18", "close": 37.66, "volume": 468583.0}, {"date": "2025-12-19", "close": 36.61, "volume": 518867.0}, {"date": "2025-12-22", "close": 36.26, "volume": 237711.0}, {"date": "2025-12-23", "close": 36.14, "volume": 226397.0}, {"date": "2025-12-24", "close": 36.14, "volume": 167160.0}, {"date": "2025-12-26", "close": 35.94, "volume": 178665.0}, {"date": "2025-12-29", "close": 35.72, "volume": 144829.0}, {"date": "2025-12-30", "close": 35.49, "volume": 180926.0}, {"date": "2025-12-31", "close": 35.42, "volume": 193845.0}, {"date": "2026-01-02", "close": 34.91, "volume": 241809.0}, {"date": "2026-01-05", "close": 35.53, "volume": 214298.0}, {"date": "2026-01-06", "close": 35.49, "volume": 223824.0}, {"date": "2026-01-07", "close": 35.36, "volume": 242890.0}, {"date": "2026-01-08", "close": 36.27, "volume": 177602.0}, {"date": "2026-01-09", "close": 35.79, "volume": 133748.0}, {"date": "2026-01-12", "close": 35.71, "volume": 124032.0}, {"date": "2026-01-13", "close": 35.89, "volume": 194667.0}, {"date": "2026-01-14", "close": 36.06, "volume": 430670.0}, {"date": "2026-01-15", "close": 37.06, "volume": 454554.0}, {"date": "2026-01-16", "close": 36.7, "volume": 239573.0}, {"date": "2026-01-20", "close": 36.0, "volume": 136225.0}, {"date": "2026-01-21", "close": 37.46, "volume": 849839.0}, {"date": "2026-01-22", "close": 37.64, "volume": 583176.0}, {"date": "2026-01-23", "close": 36.2, "volume": 224679.0}, {"date": "2026-01-26", "close": 36.04, "volume": 211829.0}, {"date": "2026-01-27", "close": 36.06, "volume": 174404.0}, {"date": "2026-01-28", "close": 34.57, "volume": 481554.0}, {"date": "2026-01-29", "close": 35.41, "volume": 358551.0}, {"date": "2026-01-30", "close": 36.02, "volume": 593220.0}, {"date": "2026-02-02", "close": 37.46, "volume": 254952.0}, {"date": "2026-02-03", "close": 38.07, "volume": 248265.0}, {"date": "2026-02-04", "close": 38.92, "volume": 224131.0}, {"date": "2026-02-05", "close": 39.32, "volume": 232079.0}, {"date": "2026-02-06", "close": 39.48, "volume": 235988.0}, {"date": "2026-02-09", "close": 39.29, "volume": 129442.0}, {"date": "2026-02-10", "close": 37.9, "volume": 126719.0}, {"date": "2026-02-11", "close": 37.09, "volume": 128659.0}, {"date": "2026-02-12", "close": 37.38, "volume": 158030.0}, {"date": "2026-02-13", "close": 37.64, "volume": 125908.0}, {"date": "2026-02-17", "close": 37.74, "volume": 112521.0}, {"date": "2026-02-18", "close": 37.62, "volume": 219827.0}, {"date": "2026-02-19", "close": 37.77, "volume": 228925.0}, {"date": "2026-02-20", "close": 38.08, "volume": 290319.0}, {"date": "2026-02-23", "close": 36.09, "volume": 187400.0}, {"date": "2026-02-24", "close": 36.15, "volume": 142131.0}, {"date": "2026-02-25", "close": 37.1, "volume": 102133.0}, {"date": "2026-02-26", "close": 37.38, "volume": 157070.0}, {"date": "2026-02-27", "close": 35.94, "volume": 122344.0}, {"date": "2026-03-02", "close": 36.5, "volume": 375235.0}, {"date": "2026-03-03", "close": 36.51, "volume": 263884.0}, {"date": "2026-03-04", "close": 36.44, "volume": 112647.0}, {"date": "2026-03-05", "close": 35.62, "volume": 121290.0}, {"date": "2026-03-06", "close": 35.23, "volume": 180832.0}, {"date": "2026-03-09", "close": 35.02, "volume": 217248.0}, {"date": "2026-03-10", "close": 35.16, "volume": 203351.0}, {"date": "2026-03-11", "close": 34.22, "volume": 137953.0}, {"date": "2026-03-12", "close": 34.2, "volume": 173124.0}, {"date": "2026-03-13", "close": 34.2, "volume": 129783.0}, {"date": "2026-03-16", "close": 34.59, "volume": 149294.0}, {"date": "2026-03-17", "close": 34.39, "volume": 155500.0}, {"date": "2026-03-18", "close": 34.01, "volume": 152856.0}, {"date": "2026-03-19", "close": 34.75, "volume": 267264.0}, {"date": "2026-03-20", "close": 34.76, "volume": 1185075.0}, {"date": "2026-03-23", "close": 35.43, "volume": 204494.0}, {"date": "2026-03-24", "close": 35.38, "volume": 145770.0}, {"date": "2026-03-25", "close": 35.27, "volume": 132880.0}, {"date": "2026-03-26", "close": 35.35, "volume": 117376.0}, {"date": "2026-03-27", "close": 34.98, "volume": 96473.0}, {"date": "2026-03-30", "close": 35.56, "volume": 155887.0}, {"date": "2026-03-31", "close": 36.08, "volume": 299085.0}, {"date": "2026-04-01", "close": 36.29, "volume": 163539.0}, {"date": "2026-04-02", "close": 36.47, "volume": 120354.0}, {"date": "2026-04-06", "close": 36.7, "volume": 142627.0}, {"date": "2026-04-07", "close": 37.22, "volume": 171835.0}, {"date": "2026-04-08", "close": 38.04, "volume": 134217.0}, {"date": "2026-04-09", "close": 38.95, "volume": 125615.0}, {"date": "2026-04-10", "close": 38.39, "volume": 108871.0}, {"date": "2026-04-13", "close": 38.42, "volume": 69556.0}, {"date": "2026-04-14", "close": 38.45, "volume": 104838.0}, {"date": "2026-04-15", "close": 38.45, "volume": 94213.0}, {"date": "2026-04-16", "close": 38.04, "volume": 91795.0}, {"date": "2026-04-17", "close": 39.16, "volume": 90540.0}, {"date": "2026-04-20", "close": 38.69, "volume": 86611.0}, {"date": "2026-04-21", "close": 37.74, "volume": 101042.0}, {"date": "2026-04-22", "close": 35.87, "volume": 147599.0}, {"date": "2026-04-23", "close": 36.65, "volume": 128032.0}, {"date": "2026-04-24", "close": 36.51, "volume": 409674.0}, {"date": "2026-04-27", "close": 37.17, "volume": 124239.0}, {"date": "2026-04-28", "close": 37.4, "volume": 146317.0}, {"date": "2026-04-29", "close": 36.53, "volume": 134317.0}, {"date": "2026-04-30", "close": 36.74, "volume": 143685.0}, {"date": "2026-05-01", "close": 37.19, "volume": 93344.0}, {"date": "2026-05-04", "close": 36.51, "volume": 70418.0}, {"date": "2026-05-05", "close": 36.9, "volume": 93303.0}, {"date": "2026-05-06", "close": 36.96, "volume": 78744.0}, {"date": "2026-05-07", "close": 36.92, "volume": 84610.0}, {"date": "2026-05-08", "close": 37.04, "volume": 89926.0}, {"date": "2026-05-11", "close": 36.17, "volume": 125174.0}, {"date": "2026-05-12", "close": 36.13, "volume": 82845.0}, {"date": "2026-05-13", "close": 35.6, "volume": 122289.0}, {"date": "2026-05-14", "close": 36.03, "volume": 86842.0}, {"date": "2026-05-15", "close": 35.19, "volume": 123761.0}, {"date": "2026-05-18", "close": 35.85, "volume": 67428.0}, {"date": "2026-05-19", "close": 35.79, "volume": 86109.0}, {"date": "2026-05-20", "close": 36.67, "volume": 104927.0}, {"date": "2026-05-21", "close": 36.76, "volume": 90530.0}, {"date": "2026-05-22", "close": 36.61, "volume": 68933.0}, {"date": "2026-05-26", "close": 37.13, "volume": 104307.0}, {"date": "2026-05-27", "close": 37.08, "volume": 96498.0}, {"date": "2026-05-28", "close": 37.13, "volume": 52124.0}, {"date": "2026-05-29", "close": 37.13, "volume": 70505.0}, {"date": "2026-06-01", "close": 36.71, "volume": 117545.0}, {"date": "2026-06-02", "close": 37.58, "volume": 125182.0}, {"date": "2026-06-03", "close": 36.15, "volume": 220629.0}, {"date": "2026-06-04", "close": 37.47, "volume": 104715.0}, {"date": "2026-06-05", "close": 37.69, "volume": 80797.0}, {"date": "2026-06-08", "close": 37.84, "volume": 73053.0}, {"date": "2026-06-09", "close": 38.43, "volume": 149061.0}, {"date": "2026-06-10", "close": 38.97, "volume": 130433.0}, {"date": "2026-06-11", "close": 39.14, "volume": 85822.0}, {"date": "2026-06-12", "close": 39.94, "volume": 107499.0}, {"date": "2026-06-15", "close": 39.09, "volume": 178927.0}, {"date": "2026-06-16", "close": 39.17, "volume": 144764.0}, {"date": "2026-06-17", "close": 38.48, "volume": 177183.0}, {"date": "2026-06-18", "close": 39.03, "volume": 458260.0}, {"date": "2026-06-22", "close": 39.09, "volume": 177850.0}, {"date": "2026-06-23", "close": 39.75, "volume": 264850.0}, {"date": "2026-06-24", "close": 40.67, "volume": 258558.0}, {"date": "2026-06-25", "close": 40.73, "volume": 137239.0}, {"date": "2026-06-26", "close": 41.23, "volume": 572746.0}, {"date": "2026-06-29", "close": 40.73, "volume": 216599.0}, {"date": "2026-06-30", "close": 40.83, "volume": 147891.0}, {"date": "2026-07-01", "close": 41.72, "volume": 152844.0}, {"date": "2026-07-02", "close": 40.845, "volume": 117404.0}, {"date": "2026-07-06", "close": 40.83, "volume": 91541.0}, {"date": "2026-07-07", "close": 40.39, "volume": 100790.0}, {"date": "2026-07-08", "close": 39.64, "volume": 117288.0}, {"date": "2026-07-09", "close": 39.92, "volume": 123751.0}, {"date": "2026-07-10", "close": 40.26, "volume": 91506.0}, {"date": "2026-07-13", "close": 40.71, "volume": 108208.0}, {"date": "2026-07-14", "close": 40.42, "volume": 187233.0}, {"date": "2026-07-15", "close": 40.97, "volume": 142408.0}, {"date": "2026-07-16", "close": 42.08, "volume": 160268.0}, {"date": "2026-07-17", "close": 41.34, "volume": 132468.0}, {"date": "2026-07-20", "close": 41.21, "volume": 84283.0}, {"date": "2026-07-21", "close": 41.26, "volume": 124566.0}, {"date": "2026-07-22", "close": 41.37, "volume": 122187.0}, {"date": "2026-07-23", "close": 41.96, "volume": 152924.0}, {"date": "2026-07-24", "close": 42.56, "volume": 140149.0}, {"date": "2026-07-27", "close": 42.56, "volume": 110362.0}, {"date": "2026-07-28", "close": 43.63, "volume": 90529.0}, {"date": "2026-07-29", "close": 43.28, "volume": 138864.0}, {"date": "2026-07-30", "close": 42.79, "volume": 106020.0}, {"date": "2026-07-31", "close": 42.73, "volume": 115615.0}, {"date": "2026-08-03", "close": 43.7, "volume": 151396.0}, {"date": "2026-08-04", "close": 43.36, "volume": 108996.0}, {"date": "2026-08-05", "close": 43.31, "volume": 129120.0}, {"date": "2026-08-06", "close": 42.96, "volume": 118688.0}, {"date": "2026-08-07", "close": 42.62, "volume": 81390.0}, {"date": "2026-08-10", "close": 42.52, "volume": 113392.0}, {"date": "2026-08-11", "close": 42.79, "volume": 93315.0}, {"date": "2026-08-12", "close": 43.22, "volume": 66911.0}, {"date": "2026-08-13", "close": 43.48, "volume": 58319.0}, {"date": "2026-08-14", "close": 43.34, "volume": 58166.0}], "refreshing": true}