{"ticker": "QCRH", "overview": {"cik": "906465", "ticker": "QCRH", "name": "QCR HOLDINGS INC", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092545", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0000906465-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0000906465-26-000064", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001104659-26-085796", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001104659-26-085795", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001171843-26-004340", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000906465-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000906465-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0000906465-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0000906465-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0000906465-26-000053", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "FORM 8-K", "accession": "0001171843-26-003697", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-05-22", "title": "Form S-3ASR", "accession": "0001104659-26-065688", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001104659-26-057779", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001299", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0000906465-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "PRIMARY DOCUMENT", "accession": "0000906465-26-000051", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001104659-26-046812", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001104659-26-046805", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-09", "title": "Form ARS", "accession": "0001171843-26-002357", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-09", "title": "FORM DEF 14A", "accession": "0001171843-26-002356", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-09", "title": "Form DEFA14A", "accession": "0001171843-26-002355", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "PRIMARY DOCUMENT", "accession": "0000906465-26-000050", "price_sensitive": false}, {"form": "5/A", "date": "2026-04-08", "title": "PRIMARY DOCUMENT", "accession": "0000906465-26-000049", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002197", "price_sensitive": false}]}, "description": "QCR HOLDINGS INC trades as QCRH on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 1,052 insider filings for the company, from June 2005 to June 2026. Across those, 41 insiders disclosed 192 open-market purchases totalling $7.94M against 66 sales totalling $5.08M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 192, "buy_sum": 7942604.3634, "sell_n": 66, "sell_sum": 5083521.326, "net": 2859083.0374, "insiders": 41, "first_date": "2005-06-13", "last_date": "2026-06-09"}, "metrics": {"ticker": "QCRH", "has_prices": true, "as_of": "2026-08-17", "last": 104.84, "prev_close": 106.56, "change": -1.7199999999999989, "change_pct": -0.01614114114114113, "session_volume": 150152.0, "vwap_5": 105.59153620782833, "vwap_20": 102.2157242936283, "vwap_60": 97.77374103102981, "vwap_250": 87.10845613457197, "high_52w": 106.59, "low_52w": 75.285, "avg_volume_20": 121610.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001678", "src": "13DG", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "QCR Holdings Inc", "who_key": "QCR HOLDINGS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "QCR HOLDINGS INC takes a 5.06% passive stake in QCRH", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/0002100119-26-001678-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5209}, {"id": "0000906465-26-000064", "src": "INSIDERS", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "Reba K. Winter", "who_key": "Winter Reba K", "role": "EVP, COO", "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": "Insider files routine paperwork on QCRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646526000064/0000906465-26-000064-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131929}, {"id": "0000906465-26-000068", "src": "INSIDERS", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "Reba K. Winter", "who_key": "Winter Reba K", "role": "EVP, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 75536.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on QCRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646526000068/0000906465-26-000068-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134809}, {"id": "0000906465-26-000057", "src": "INSIDERS", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "Laura L. Ekizian", "who_key": "Ekizian Laura L", "role": "President & CEO, QCBT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 71220.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO sells $71K of QCRH", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646526000057/0000906465-26-000057-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211129}, {"id": "0000906465-26-000054", "src": "INSIDERS", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "James D. Klein", "who_key": "Klein James D.", "role": "President, CRBT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6252.879999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on QCRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646526000054/0000906465-26-000054-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221209}, {"id": "0000906465-26-000058", "src": "INSIDERS", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "Amy L. Reasner", "who_key": "Reasner Amy L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5415.0, "score": 25.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board insider adds $5K of QCRH", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646526000058/0000906465-26-000058-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221209}, {"id": "0000906465-26-000053", "src": "INSIDERS", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "Nicole A. Lee", "who_key": "Lee Nicole A", "role": "EVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9081.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on QCRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646526000053/0000906465-26-000053-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "13DG-0000315066-26-001299", "src": "13DG", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "FMR LLC", "who_key": "FMR LLC", "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": "FMR LLC moves to a 5.5% passive stake in QCRH", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001299-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260089}, {"id": "0000906465-26-000052", "src": "INSIDERS", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "James D. Klein", "who_key": "Klein James D.", "role": "President, CRBT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 28210.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President trims $28K of QCRH", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646526000052/0000906465-26-000052-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268729}, {"id": "0000906465-26-000051", "src": "INSIDERS", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "Amy L. Reasner", "who_key": "Reasner Amy L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8835.0, "score": 28.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs QCRH with $9K", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646526000051/0000906465-26-000051-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278809}, {"id": "13DG-0000102909-26-002197", "src": "13DG", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "QCR Holdings Inc", "who_key": "QCR HOLDINGS 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": "QCR HOLDINGS INC adjusts its stake in QCRH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/0000102909-26-002197-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}, {"id": "0000906465-26-000047", "src": "INSIDERS", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "James D. Klein", "who_key": "Klein James D.", "role": "President, CRBT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 45705.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President sells $46K of QCRH", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646526000047/0000906465-26-000047-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339289}, {"id": "0000906465-26-000041", "src": "INSIDERS", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "Laura L. Ekizian", "who_key": "Ekizian Laura L", "role": "President & CEO, QCBT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5102.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on QCRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646526000041/0000906465-26-000041-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352249}, {"id": "0000906465-26-000042", "src": "INSIDERS", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "Kurt A. Gibson", "who_key": "Gibson Kurt A", "role": "CEO, CSB", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 8554.560000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on QCRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646526000042/0000906465-26-000042-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352249}, {"id": "0000906465-26-000043", "src": "INSIDERS", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "Todd A. Gipple", "who_key": "GIPPLE TODD A", "role": "President & CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on QCRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646526000043/0000906465-26-000043-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352249}, {"id": "0000906465-26-000044", "src": "INSIDERS", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "James D. Klein", "who_key": "Klein James D.", "role": "President, CRBT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8704.640000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on QCRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646526000044/0000906465-26-000044-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352249}, {"id": "0000906465-26-000045", "src": "INSIDERS", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "Nicole A. Lee", "who_key": "Lee Nicole A", "role": "EVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10955.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on QCRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646526000045/0000906465-26-000045-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352249}, {"id": "0000906465-26-000046", "src": "INSIDERS", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "Monte C. McNew", "who_key": "McNew Monte C", "role": "President & CEO, GBank", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9605.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on QCRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646526000046/0000906465-26-000046-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352249}, {"id": "0000906465-26-000021", "src": "INSIDERS", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "James R. Batten", "who_key": "BATTEN JAMES R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 34052.13, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on QCRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646526000021/0000906465-26-000021-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353689}, {"id": "0000906465-26-000022", "src": "INSIDERS", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "John Paul E. Besong", "who_key": "BESONG JOHN PAUL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 30004.589999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on QCRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646526000022/0000906465-26-000022-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353689}, {"id": "0000906465-26-000023", "src": "INSIDERS", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "Brent R. Cobb", "who_key": "Cobb Brent R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 34052.13, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on QCRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646526000023/0000906465-26-000023-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353689}, {"id": "0000906465-26-000024", "src": "INSIDERS", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "John F. Griesemer", "who_key": "Griesemer John F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 34052.13, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on QCRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646526000024/0000906465-26-000024-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353689}, {"id": "0000906465-26-000025", "src": "INSIDERS", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "Elizabeth S. Jacobs", "who_key": "Jacobs Elizabeth S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 34052.13, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on QCRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646526000025/0000906465-26-000025-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353689}, {"id": "0000906465-26-000026", "src": "INSIDERS", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "Mark C. Kilmer", "who_key": "KILMER MARK C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 34052.13, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on QCRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646526000026/0000906465-26-000026-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353689}, {"id": "0000906465-26-000027", "src": "INSIDERS", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "Amy L. Reasner", "who_key": "Reasner Amy L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 34052.13, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on QCRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646526000027/0000906465-26-000027-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353689}, {"id": "0000906465-26-000028", "src": "INSIDERS", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "Marie Z. Ziegler", "who_key": "Ziegler Marie Z.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 38011.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on QCRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646526000028/0000906465-26-000028-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353689}, {"id": "0000906465-26-000035", "src": "INSIDERS", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "Mary Kay Bates", "who_key": "Bates Mary Kay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 30004.589999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on QCRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646526000035/0000906465-26-000035-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353689}, {"id": "0000906465-26-000040", "src": "INSIDERS", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "Nick W. Anderson", "who_key": "Anderson Nick W", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11755.789999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on QCRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646526000040/0000906465-26-000040-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353689}, {"id": "0000906465-26-000050", "src": "INSIDERS", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "James Matthew Field", "who_key": "Field James Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 34052.13, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on QCRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646526000050/0000906465-26-000050-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353689}, {"id": "0000906465-26-000029", "src": "INSIDERS", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "Laura L. Ekizian", "who_key": "Ekizian Laura L", "role": "President & CEO, QCBT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3891.63, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on QCRH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646526000029/0000906465-26-000029-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355129}], "recent_buys": [{"id": "0000906465-26-000058", "src": "INSIDERS", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "Amy L. Reasner", "who_key": "Reasner Amy L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5415.0, "score": 25.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board insider adds $5K of QCRH", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646526000058/0000906465-26-000058-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221209}, {"id": "0000906465-26-000051", "src": "INSIDERS", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "Amy L. Reasner", "who_key": "Reasner Amy L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8835.0, "score": 28.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs QCRH with $9K", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646526000051/0000906465-26-000051-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278809}, {"id": "0000906465-25-000039", "src": "INSIDERS", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "Larry J. Helling", "who_key": "HELLING LARRY J", "role": "CEO, QCRH & CRBT, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 64528.3, "score": 47.2, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Chief exec picks up $65K of QCRH", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646525000039/0000906465-25-000039-index.htm", "trade_date": "2025-04-28", "timestamp": "2025-04-28", "mins": 797209}, {"id": "0000906465-25-000003", "src": "INSIDERS", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "Nicole A. Lee", "who_key": "Lee Nicole A", "role": "EVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 85840.71, "score": 57.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 3 insiders into QCRH", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646525000003/0000906465-25-000003-index.htm", "trade_date": "2025-01-29", "timestamp": "2025-01-29", "mins": 925369}, {"id": "0000906465-24-000042", "src": "INSIDERS", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "Marie Z. Ziegler", "who_key": "Ziegler Marie Z.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6510.4, "score": 25.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 4 buying QCRH", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646524000042/0000906465-24-000042-index.htm", "trade_date": "2024-10-17", "timestamp": "2024-10-17", "mins": 1075129}, {"id": "0000906465-24-000038", "src": "INSIDERS", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "Marie Z. Ziegler", "who_key": "Ziegler Marie Z.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6553.3423999999995, "score": 25.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying QCRH", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646524000038/0000906465-24-000038-index.htm", "trade_date": "2024-04-18", "timestamp": "2024-04-18", "mins": 1337209}, {"id": "0000906465-24-000004", "src": "INSIDERS", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "Larry J. Helling", "who_key": "HELLING LARRY J", "role": "CEO, QCRH & CRBT, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 56000.0, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 5 insiders into QCRH", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646524000004/0000906465-24-000004-index.htm", "trade_date": "2024-02-05", "timestamp": "2024-02-05", "mins": 1442329}, {"id": "0000906465-24-000001", "src": "INSIDERS", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "Marie Z. Ziegler", "who_key": "Ziegler Marie Z.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6519.6292, "score": 25.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying QCRH", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646524000001/0000906465-24-000001-index.htm", "trade_date": "2024-01-18", "timestamp": "2024-01-18", "mins": 1468249}, {"id": "0000906465-23-000065", "src": "INSIDERS", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "Larry J. Helling", "who_key": "HELLING LARRY J", "role": "CEO, QCRH & CRBT, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 48000.0, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whole bench is buying QCRH \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646523000065/0000906465-23-000065-index.htm", "trade_date": "2023-10-31", "timestamp": "2023-10-31", "mins": 1582009}, {"id": "0000906465-23-000064", "src": "INSIDERS", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "Marie Z. Ziegler", "who_key": "Ziegler Marie Z.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6517.0, "score": 25.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "QCRH draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646523000064/0000906465-23-000064-index.htm", "trade_date": "2023-10-19", "timestamp": "2023-10-19", "mins": 1599289}, {"id": "0000906465-23-000063", "src": "INSIDERS", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "Larry J. Helling", "who_key": "HELLING LARRY J", "role": "CEO, QCRH & CRBT, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 50000.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying QCRH", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646523000063/0000906465-23-000063-index.htm", "trade_date": "2023-09-08", "timestamp": "2023-09-08", "mins": 1658329}, {"id": "0000906465-23-000061", "src": "INSIDERS", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "Larry J. Helling", "who_key": "HELLING LARRY J", "role": "CEO, QCRH & CRBT, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 51000.0, "score": 46.1, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders pile into QCRH", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646523000061/0000906465-23-000061-index.htm", "trade_date": "2023-08-23", "timestamp": "2023-08-23", "mins": 1681369}], "institutional": [{"id": "13DG-0002100119-26-001678", "src": "13DG", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "QCR Holdings Inc", "who_key": "QCR HOLDINGS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "QCR HOLDINGS INC takes a 5.06% passive stake in QCRH", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/0002100119-26-001678-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5209}, {"id": "13DG-0000315066-26-001299", "src": "13DG", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "FMR LLC", "who_key": "FMR LLC", "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": "FMR LLC moves to a 5.5% passive stake in QCRH", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001299-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260089}, {"id": "13DG-0000102909-26-002197", "src": "13DG", "ticker": "QCRH", "cik": "906465", "company": "QCR HOLDINGS INC", "company_raw": "QCR HOLDINGS INC", "who": "QCR Holdings Inc", "who_key": "QCR HOLDINGS 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": "QCR HOLDINGS INC adjusts its stake in QCRH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/906465/0000102909-26-002197-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}], "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": "QCR Holdings, Inc. - Common Stock", "new_value": "QCR HOLDINGS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000906465", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000906465", "applied": 1, "detected_at": "2026-10-27T02:35:05.056205"}]}, "key_people": [{"who": "Michael Lawrence Peterson", "who_key": "Peterson Michael Lawrence", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2479199.971, "sold": 0, "net": 2479199.971, "trades": 5, "top_score": 55.7, "lean": "buying", "history": [{"action": "BUY", "amount": 670294.0, "date": "2018-12-13", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646518000060/0000906465-18-000060-index.htm"}, {"action": "BUY", "amount": 999990.5, "date": "2015-05-13", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646515000051/0000906465-15-000051-index.htm"}, {"action": "BUY", "amount": 687600.0, "date": "2014-08-13", "score": 53.5, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646514000044/0000906465-14-000044-index.htm"}, {"action": "BUY", "amount": 119541.4, "date": "2013-11-08", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646513000059/0000906465-13-000059-index.htm"}, {"action": "BUY", "amount": 1774.0710000000004, "date": "2013-11-01", "score": 20.3, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646513000058/0000906465-13-000058-index.htm"}], "latest": {"action": "BUY", "amount": 670294.0, "date": "2018-12-13", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646518000060/0000906465-18-000060-index.htm"}}, {"who": "Todd A. Gipple", "who_key": "GIPPLE TODD A", "role": "President, CFO, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 373452.0051, "sold": 1724413.2395, "net": -1350961.2344, "trades": 13, "top_score": 59.8, "lean": "selling", "history": [{"action": "SELL", "amount": 772436.852, "date": "2026-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646526000004/0000906465-26-000004-index.htm"}, {"action": "SELL", "amount": 414251.0, "date": "2024-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646524000003/0000906465-24-000003-index.htm"}, {"action": "BUY", "amount": 199605.64, "date": "2023-03-10", "score": 59.8, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646523000035/0000906465-23-000035-index.htm"}, {"action": "SELL", "amount": 207018.99999999997, "date": "2019-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646519000058/0000906465-19-000058-index.htm"}, {"action": "BUY", "amount": 86663.2, "date": "2018-12-11", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646518000059/0000906465-18-000059-index.htm"}, {"action": "SELL", "amount": 254560.0, "date": "2017-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646517000059/0000906465-17-000059-index.htm"}, {"action": "SELL", "amount": 47866.3875, "date": "2017-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646517000002/0000906465-17-000002-index.htm"}, {"action": "SELL", "amount": 28280.0, "date": "2016-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646516000071/0000906465-16-000071-index.htm"}, {"action": "BUY", "amount": 18250.0, "date": "2015-05-13", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646515000047/0000906465-15-000047-index.htm"}, {"action": "BUY", "amount": 35840.0, "date": "2015-03-17", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646515000043/0000906465-15-000043-index.htm"}, {"action": "BUY", "amount": 32429.415100000002, "date": "2011-11-30", "score": 55.8, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646511000074/0000906465-11-000074-index.htm"}, {"action": "BUY", "amount": 663.75, "date": "2011-06-17", "score": 25.2, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646511000052/0000906465-11-000052-index.htm"}, {"action": "SELL", "amount": 0, "date": "2011-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646511000001/0000906465-11-000001-index.htm"}], "latest": {"action": "SELL", "amount": 772436.852, "date": "2026-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646526000004/0000906465-26-000004-index.htm"}}, {"who": "Larry J. Helling", "who_key": "HELLING LARRY J", "role": "President CRBT, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 704639.8363, "sold": 540367.0, "net": 164272.83629999997, "trades": 21, "top_score": 56.4, "lean": "buying", "history": [{"action": "BUY", "amount": 64528.3, "date": "2025-04-28", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646525000039/0000906465-25-000039-index.htm"}, {"action": "BUY", "amount": 56000.0, "date": "2024-02-05", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646524000004/0000906465-24-000004-index.htm"}, {"action": "BUY", "amount": 48000.0, "date": "2023-10-31", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646523000065/0000906465-23-000065-index.htm"}, {"action": "BUY", "amount": 50000.0, "date": "2023-09-08", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646523000063/0000906465-23-000063-index.htm"}, {"action": "BUY", "amount": 51000.0, "date": "2023-08-23", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646523000061/0000906465-23-000061-index.htm"}, {"action": "BUY", "amount": 51457.9, "date": "2023-07-31", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646523000057/0000906465-23-000057-index.htm"}, {"action": "BUY", "amount": 39750.0, "date": "2023-05-26", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646523000053/0000906465-23-000053-index.htm"}, {"action": "BUY", "amount": 38905.299999999996, "date": "2023-05-02", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646523000049/0000906465-23-000049-index.htm"}, {"action": "BUY", "amount": 45000.0, "date": "2023-03-17", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000117184323001798/0001171843-23-001798-index.htm"}, {"action": "BUY", "amount": 47809.8, "date": "2022-12-16", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646522000048/0000906465-22-000048-index.htm"}, {"action": "SELL", "amount": 71550.0, "date": "2018-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646518000045/0000906465-18-000045-index.htm"}, {"action": "SELL", "amount": 47500.0, "date": "2018-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646518000041/0000906465-18-000041-index.htm"}, {"action": "SELL", "amount": 45332.4, "date": "2017-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646517000063/0000906465-17-000063-index.htm"}, {"action": "SELL", "amount": 128700.0, "date": "2017-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646517000033/0000906465-17-000033-index.htm"}, {"action": "SELL", "amount": 102955.0, "date": "2016-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646516000115/0000906465-16-000115-index.htm"}, {"action": "SELL", "amount": 48329.600000000006, "date": "2015-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646515000039/0000906465-15-000039-index.htm"}, {"action": "SELL", "amount": 96000.0, "date": "2013-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646513000042/0000906465-13-000042-index.htm"}, {"action": "BUY", "amount": 118528.53150000001, "date": "2011-08-17", "score": 56.4, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646511000067/0000906465-11-000067-index.htm"}, {"action": "BUY", "amount": 48366.004799999995, "date": "2011-08-17", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646511000068/0000906465-11-000068-index.htm"}, {"action": "BUY", "amount": 28950.0, "date": "2009-05-22", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646509000044/0000906465-09-000044-index.htm"}, {"action": "BUY", "amount": 16344.000000000002, "date": "2007-04-27", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646507000051/0000906465-07-000051-index.htm"}], "latest": {"action": "BUY", "amount": 64528.3, "date": "2025-04-28", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646525000039/0000906465-25-000039-index.htm"}}, {"who": "John H. Harris", "who_key": "Harris John H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1190018.1601, "sold": 0, "net": 1190018.1601, "trades": 8, "top_score": 66.3, "lean": "buying", "history": [{"action": "BUY", "amount": 6200.0, "date": "2013-05-09", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646513000048/0000906465-13-000048-index.htm"}, {"action": "BUY", "amount": 22885.0, "date": "2012-02-27", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646512000042/0000906465-12-000042-index.htm"}, {"action": "BUY", "amount": 9700.0, "date": "2012-02-21", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646512000040/0000906465-12-000040-index.htm"}, {"action": "BUY", "amount": 6650.0, "date": "2012-02-15", "score": 25.7, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646512000039/0000906465-12-000039-index.htm"}, {"action": "BUY", "amount": 1063250.0, "date": "2008-12-11", "score": 66.3, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646508000070/0000906465-08-000070-index.htm"}, {"action": "BUY", "amount": 41700.0, "date": "2008-09-15", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646508000048/0000906465-08-000048-index.htm"}, {"action": "BUY", "amount": 30926.25, "date": "2008-09-04", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646508000047/0000906465-08-000047-index.htm"}, {"action": "BUY", "amount": 8706.910100000001, "date": "2005-09-30", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646506000004/0000906465-06-000004-index.htm"}], "latest": {"action": "BUY", "amount": 6200.0, "date": "2013-05-09", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646513000048/0000906465-13-000048-index.htm"}}, {"who": "John H. Anderson", "who_key": "ANDERSON JOHN H", "role": "CEO QCBT", "person_type": "CEO", "person_label": "CEOs", "bought": 114631.2358, "sold": 1012860.104, "net": -898228.8682, "trades": 16, "top_score": 46.2, "lean": "selling", "history": [{"action": "SELL", "amount": 74519.84999999999, "date": "2023-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646523000015/0000906465-23-000015-index.htm"}, {"action": "BUY", "amount": 52947.57, "date": "2022-12-09", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646522000046/0000906465-22-000046-index.htm"}, {"action": "SELL", "amount": 11984.0, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646522000029/0000906465-22-000029-index.htm"}, {"action": "SELL", "amount": 9269.52, "date": "2020-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646520000038/0000906465-20-000038-index.htm"}, {"action": "SELL", "amount": 38220.0, "date": "2020-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646520000031/0000906465-20-000031-index.htm"}, {"action": "SELL", "amount": 5908.260000000001, "date": "2019-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646519000055/0000906465-19-000055-index.htm"}, {"action": "SELL", "amount": 104960.40000000001, "date": "2019-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646519000051/0000906465-19-000051-index.htm"}, {"action": "SELL", "amount": 175829.32, "date": "2018-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646518000042/0000906465-18-000042-index.htm"}, {"action": "SELL", "amount": 191119.52800000002, "date": "2017-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646517000013/0000906465-17-000013-index.htm"}, {"action": "BUY", "amount": 14658.886199999999, "date": "2016-03-02", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646516000111/0000906465-16-000111-index.htm"}, {"action": "SELL", "amount": 337078.8, "date": "2016-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646516000091/0000906465-16-000091-index.htm"}, {"action": "BUY", "amount": 21387.1586, "date": "2015-08-28", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646515000059/0000906465-15-000059-index.htm"}, {"action": "SELL", "amount": 19965.275999999998, "date": "2015-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646515000058/0000906465-15-000058-index.htm"}, {"action": "SELL", "amount": 44005.149999999994, "date": "2015-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646515000057/0000906465-15-000057-index.htm"}, {"action": "BUY", "amount": 11120.152999999998, "date": "2014-08-15", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646514000045/0000906465-14-000045-index.htm"}, {"action": "BUY", "amount": 14517.468, "date": "2014-02-14", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646514000040/0000906465-14-000040-index.htm"}], "latest": {"action": "SELL", "amount": 74519.84999999999, "date": "2023-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646523000015/0000906465-23-000015-index.htm"}}, {"who": "Brent R. Cobb", "who_key": "Cobb Brent R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 662393.0, "sold": 0, "net": 662393.0, "trades": 2, "top_score": 52.8, "lean": "buying", "history": [{"action": "BUY", "amount": 462993.0, "date": "2023-03-10", "score": 52.8, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646523000033/0000906465-23-000033-index.htm"}, {"action": "BUY", "amount": 199400.0, "date": "2022-11-07", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646522000045/0000906465-22-000045-index.htm"}], "latest": {"action": "BUY", "amount": 462993.0, "date": "2023-03-10", "score": 52.8, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646523000033/0000906465-23-000033-index.htm"}}, {"who": "Douglas M. Hultquist", "who_key": "HULTQUIST DOUGLAS M", "role": "President, QCR Holdings, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 188079.80789999999, "sold": 270202.24, "net": -82122.4321, "trades": 40, "top_score": 47.2, "lean": "selling", "history": [{"action": "SELL", "amount": 91536.5, "date": "2018-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646518000039/0000906465-18-000039-index.htm"}, {"action": "SELL", "amount": 89285.34, "date": "2018-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646518000019/0000906465-18-000019-index.htm"}, {"action": "SELL", "amount": 89380.4, "date": "2018-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646518000002/0000906465-18-000002-index.htm"}, {"action": "BUY", "amount": 54750.0, "date": "2015-05-13", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646515000048/0000906465-15-000048-index.htm"}, {"action": "BUY", "amount": 1718.0, "date": "2013-12-27", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646513000080/0000906465-13-000080-index.htm"}, {"action": "BUY", "amount": 1809.0, "date": "2013-11-29", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646513000062/0000906465-13-000062-index.htm"}, {"action": "BUY", "amount": 1788.0, "date": "2013-10-25", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646513000057/0000906465-13-000057-index.htm"}, {"action": "BUY", "amount": 1598.0, "date": "2013-09-27", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646513000056/0000906465-13-000056-index.htm"}, {"action": "BUY", "amount": 1593.0, "date": "2013-08-30", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646513000055/0000906465-13-000055-index.htm"}, {"action": "BUY", "amount": 1609.0, "date": "2013-07-26", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646513000051/0000906465-13-000051-index.htm"}, {"action": "BUY", "amount": 1545.0, "date": "2013-06-28", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646513000050/0000906465-13-000050-index.htm"}, {"action": "BUY", "amount": 1581.0, "date": "2013-05-31", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646513000049/0000906465-13-000049-index.htm"}, {"action": "BUY", "amount": 1639.9999999999998, "date": "2013-04-26", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646513000037/0000906465-13-000037-index.htm"}, {"action": "BUY", "amount": 1644.0000000000002, "date": "2013-04-01", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646513000036/0000906465-13-000036-index.htm"}, {"action": "BUY", "amount": 1661.0, "date": "2013-02-22", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646513000035/0000906465-13-000035-index.htm"}, {"action": "BUY", "amount": 1485.0, "date": "2013-01-25", "score": 29.8, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646513000002/0000906465-13-000002-index.htm"}, {"action": "BUY", "amount": 1372.0, "date": "2012-11-30", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646512000079/0000906465-12-000079-index.htm"}, {"action": "BUY", "amount": 1429.0, "date": "2012-10-26", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646512000072/0000906465-12-000072-index.htm"}, {"action": "BUY", "amount": 1410.0, "date": "2012-09-28", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646512000070/0000906465-12-000070-index.htm"}, {"action": "BUY", "amount": 1380.0, "date": "2012-08-30", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646512000068/0000906465-12-000068-index.htm"}, {"action": "BUY", "amount": 1360.0, "date": "2012-07-27", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646512000067/0000906465-12-000067-index.htm"}, {"action": "BUY", "amount": 1310.0, "date": "2012-06-29", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646512000065/0000906465-12-000065-index.htm"}, {"action": "BUY", "amount": 1220.0, "date": "2012-05-25", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646512000057/0000906465-12-000057-index.htm"}, {"action": "BUY", "amount": 1193.0, "date": "2012-04-27", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646512000053/0000906465-12-000053-index.htm"}, {"action": "BUY", "amount": 1245.0, "date": "2012-03-30", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646512000048/0000906465-12-000048-index.htm"}], "latest": {"action": "SELL", "amount": 91536.5, "date": "2018-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646518000039/0000906465-18-000039-index.htm"}}, {"who": "Thomas D. Budd", "who_key": "BUDD THOMAS D", "role": "President/CEO RB&T", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 47248.425, "sold": 390937.85, "net": -343689.425, "trades": 13, "top_score": 50.5, "lean": "selling", "history": [{"action": "SELL", "amount": 35432.0, "date": "2018-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646518000056/0000906465-18-000056-index.htm"}, {"action": "SELL", "amount": 23413.5, "date": "2018-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646518000050/0000906465-18-000050-index.htm"}, {"action": "SELL", "amount": 42372.0, "date": "2018-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646518000049/0000906465-18-000049-index.htm"}, {"action": "SELL", "amount": 54312.0, "date": "2018-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646518000043/0000906465-18-000043-index.htm"}, {"action": "SELL", "amount": 44199.8, "date": "2017-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646517000062/0000906465-17-000062-index.htm"}, {"action": "SELL", "amount": 20554.0, "date": "2017-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646517000058/0000906465-17-000058-index.htm"}, {"action": "SELL", "amount": 16870.75, "date": "2017-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646517000057/0000906465-17-000057-index.htm"}, {"action": "SELL", "amount": 29881.6, "date": "2017-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646517000037/0000906465-17-000037-index.htm"}, {"action": "BUY", "amount": 47248.425, "date": "2015-12-22", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646515000065/0000906465-15-000065-index.htm"}, {"action": "SELL", "amount": 43134.0, "date": "2015-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646515000060/0000906465-15-000060-index.htm"}, {"action": "SELL", "amount": 50516.5, "date": "2015-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646515000018/0000906465-15-000018-index.htm"}, {"action": "SELL", "amount": 16067.7, "date": "2014-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646514000049/0000906465-14-000049-index.htm"}, {"action": "SELL", "amount": 14184.0, "date": "2013-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646513000068/0000906465-13-000068-index.htm"}], "latest": {"action": "SELL", "amount": 35432.0, "date": "2018-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906465/000090646518000056/0000906465-18-000056-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092545", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0000906465-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0000906465-26-000064", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001104659-26-085796", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001104659-26-085795", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001171843-26-004340", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000906465-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000906465-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0000906465-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0000906465-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0000906465-26-000053", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "FORM 8-K", "accession": "0001171843-26-003697", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-05-22", "title": "Form S-3ASR", "accession": "0001104659-26-065688", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001104659-26-057779", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001299", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0000906465-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "PRIMARY DOCUMENT", "accession": "0000906465-26-000051", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001104659-26-046812", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001104659-26-046805", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-09", "title": "Form ARS", "accession": "0001171843-26-002357", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-09", "title": "FORM DEF 14A", "accession": "0001171843-26-002356", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-09", "title": "Form DEFA14A", "accession": "0001171843-26-002355", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "PRIMARY DOCUMENT", "accession": "0000906465-26-000050", "price_sensitive": false}, {"form": "5/A", "date": "2026-04-08", "title": "PRIMARY DOCUMENT", "accession": "0000906465-26-000049", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002197", "price_sensitive": false}], "performance": {"ticker": "QCRH", "has_prices": true, "summary": {"n": 192, "avg": 2.1363412347039126, "win_rate": 1.0, "best": 3.242816673411574, "worst": 0.134754843597792, "as_of": "2026-08-17"}, "buys": [{"who": "Reasner Amy L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5415.0, "date": "2026-06-02", "score": 25.3, "ref_price": 92.39, "return": 0.134754843597792}, {"who": "Reasner Amy L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8835.0, "date": "2026-04-23", "score": 28.1, "ref_price": 88.56, "return": 0.1838301716350497}, {"who": "HELLING LARRY J", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, QCRH & CRBT, Director", "amount": 64528.3, "date": "2025-04-28", "score": 47.2, "ref_price": 64.78, "return": 0.618400740969435}, {"who": "Lee Nicole A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief HR Officer", "amount": 85840.71, "date": "2025-01-29", "score": 57.0, "ref_price": 78.38, "return": 0.33758611890788476}, {"who": "Ziegler Marie Z.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6510.4, "date": "2024-10-17", "score": 25.5, "ref_price": 81.72, "return": 0.2829172785119922}, {"who": "Ziegler Marie Z.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6553.3423999999995, "date": "2024-04-18", "score": 25.6, "ref_price": 55.41, "return": 0.8920772423750227}, {"who": "HELLING LARRY J", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, QCRH & CRBT, Director", "amount": 56000.0, "date": "2024-02-05", "score": 46.5, "ref_price": 56.46, "return": 0.8568898335104499}, {"who": "Ziegler Marie Z.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6519.6292, "date": "2024-01-18", "score": 25.6, "ref_price": 54.86, "return": 0.9110462996718922}, {"who": "HELLING LARRY J", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, QCRH & CRBT, Director", "amount": 48000.0, "date": "2023-10-31", "score": 45.8, "ref_price": 47.45, "return": 1.2094836670179134}, {"who": "Ziegler Marie Z.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6517.0, "date": "2023-10-19", "score": 25.6, "ref_price": 48.28, "return": 1.171499585749793}, {"who": "HELLING LARRY J", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, QCRH & CRBT, Director", "amount": 50000.0, "date": "2023-09-08", "score": 46.0, "ref_price": 50.57, "return": 1.073165908641487}, {"who": "HELLING LARRY J", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, QCRH & CRBT, Director", "amount": 51000.0, "date": "2023-08-23", "score": 46.1, "ref_price": 52.08, "return": 1.013056835637481}, {"who": "HELLING LARRY J", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, QCRH & CRBT, Director", "amount": 51457.9, "date": "2023-07-31", "score": 46.2, "ref_price": 51.23, "return": 1.0464571540113217}, {"who": "Ziegler Marie Z.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6616.400000000001, "date": "2023-07-20", "score": 25.7, "ref_price": 46.88, "return": 1.2363481228668942}, {"who": "HELLING LARRY J", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, QCRH & CRBT, Director", "amount": 39750.0, "date": "2023-05-26", "score": 44.9, "ref_price": 39.95, "return": 1.6242803504380474}, {"who": "Jacobs Elizabeth S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20027.952, "date": "2023-05-12", "score": 35.3, "ref_price": 37.42, "return": 1.8017103153393907}, {"who": "Field James M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36584.7, "date": "2023-05-04", "score": 36.2, "ref_price": 36.49, "return": 1.8731159221704574}, {"who": "HELLING LARRY J", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, QCRH & CRBT, Director", "amount": 38905.299999999996, "date": "2023-05-02", "score": 44.8, "ref_price": 38.82, "return": 1.700669757856775}, {"who": "Field James M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40630.0, "date": "2023-05-01", "score": 37.1, "ref_price": 40.62, "return": 1.5809945839487938}, {"who": "Ziegler Marie Z.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6520.96, "date": "2023-04-20", "score": 25.6, "ref_price": 41.16, "return": 1.547133138969874}, {"who": "HELLING LARRY J", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, QCRH & CRBT, Director", "amount": 45000.0, "date": "2023-03-17", "score": 45.6, "ref_price": 43.4, "return": 1.4156682027649772}, {"who": "Griesemer John F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14034.9192, "date": "2023-03-10", "score": 32.3, "ref_price": 46.28, "return": 1.265341400172861}, {"who": "GIPPLE TODD A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CFO, COO", "amount": 199605.64, "date": "2023-03-10", "score": 59.8, "ref_price": 46.28, "return": 1.265341400172861}, {"who": "Bates Mary Kay", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27587.999999999996, "date": "2023-03-10", "score": 38.3, "ref_price": 46.28, "return": 1.265341400172861}, {"who": "Cobb Brent R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 462993.0, "date": "2023-03-10", "score": 52.8, "ref_price": 46.28, "return": 1.265341400172861}, {"who": "Field James M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47490.0, "date": "2023-03-09", "score": 38.5, "ref_price": 47.56, "return": 1.2043734230445753}, {"who": "Ziegler Marie Z.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6517.76, "date": "2023-01-19", "score": 25.6, "ref_price": 48.95, "return": 1.1417773237997957}, {"who": "HELLING LARRY J", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, QCRH & CRBT, Director", "amount": 47809.8, "date": "2022-12-16", "score": 45.5, "ref_price": 47.77, "return": 1.1946828553485451}, {"who": "Jacobs Elizabeth S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10105.08, "date": "2022-12-15", "score": 30.5, "ref_price": 47.42, "return": 1.2108814846056517}, {"who": "ANDERSON JOHN H", "person_type": "CEO", "person_label": "CEOs", "role": "CEO QCBT", "amount": 52947.57, "date": "2022-12-09", "score": 46.2, "ref_price": 49.07, "return": 1.136539637252904}, {"who": "Cobb Brent R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199400.0, "date": "2022-11-07", "score": 45.4, "ref_price": 49.94, "return": 1.0993191830196236}, {"who": "Field James M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49938.5, "date": "2022-11-07", "score": 40.4, "ref_price": 49.94, "return": 1.0993191830196236}, {"who": "Griesemer John F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 264510.0, "date": "2022-11-07", "score": 45.5, "ref_price": 49.94, "return": 1.0993191830196236}, {"who": "Jacobs Elizabeth S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9900.0, "date": "2022-11-07", "score": 30.8, "ref_price": 49.94, "return": 1.0993191830196236}, {"who": "Ziegler Marie Z.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6526.5446, "date": "2022-10-20", "score": 25.6, "ref_price": 54.02, "return": 0.9407626804887078}, {"who": "Ziegler Marie Z.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6564.1095, "date": "2022-07-21", "score": 25.6, "ref_price": 56.68, "return": 0.8496824276640791}, {"who": "Ziegler Marie Z.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6508.32, "date": "2022-04-21", "score": 25.6, "ref_price": 57.31, "return": 0.8293491537253533}, {"who": "Ziegler Marie Z.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6496.308, "date": "2022-01-20", "score": 25.6, "ref_price": 58.17, "return": 0.8023035929173113}, {"who": "Ziegler Marie Z.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6540.8625, "date": "2021-10-21", "score": 25.6, "ref_price": 52.36, "return": 1.0022918258212377}, {"who": "Ziegler Marie Z.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6517.546, "date": "2021-07-15", "score": 25.6, "ref_price": 47.4, "return": 1.2118143459915613}, {"who": "Ziegler Marie Z.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6540.064899999999, "date": "2021-04-15", "score": 25.6, "ref_price": 48.13, "return": 1.178267193018907}, {"who": "Ziegler Marie Z.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6489.2012, "date": "2021-01-21", "score": 25.6, "ref_price": 39.6, "return": 1.6474747474747475}, {"who": "Anderson Nick W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Chief Accounting Officer", "amount": 60510.121199999994, "date": "2020-11-02", "score": 55.2, "ref_price": 33.1, "return": 2.167371601208459}, {"who": "Ziegler Marie Z.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6526.25, "date": "2020-10-15", "score": 25.6, "ref_price": 29.72, "return": 2.527590847913863}, {"who": "Ziegler Marie Z.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6565.12, "date": "2020-07-16", "score": 25.7, "ref_price": 28.48, "return": 2.681179775280899}, {"who": "Field James M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49839.5, "date": "2020-05-19", "score": 50.5, "ref_price": 26.17, "return": 3.0061138708444783}, {"who": "Ziegler Marie Z.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6548.4, "date": "2020-04-16", "score": 25.6, "ref_price": 24.71, "return": 3.242816673411574}, {"who": "Ziegler Marie Z.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6502.5, "date": "2020-01-16", "score": 25.6, "ref_price": 42.7, "return": 1.4552693208430914}, {"who": "Ziegler Marie Z.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6547.38, "date": "2019-10-17", "score": 25.6, "ref_price": 38.21, "return": 1.7437843496466892}, {"who": "Ziegler Marie Z.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6550.050000000001, "date": "2019-07-18", "score": 25.7, "ref_price": 33.71, "return": 2.1100563630970037}, {"who": "Ziegler Marie Z.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6510.0, "date": "2019-04-18", "score": 25.6, "ref_price": 34.91, "return": 2.0031509596104273}, {"who": "Ziegler Marie Z.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6489.599999999999, "date": "2019-01-17", "score": 25.6, "ref_price": 33.82, "return": 2.0999408633944414}, {"who": "Peterson Michael Lawrence", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 670294.0, "date": "2018-12-13", "score": 50.2, "ref_price": 33.22, "return": 2.1559301625526794}, {"who": "Grabin Elizabeth A", "person_type": "EXEC", "person_label": "Execs", "role": "1st VP Dir of Financial Report", "amount": 13857.999999999998, "date": "2018-12-12", "score": 39.1, "ref_price": 33.83, "return": 2.0990245344368907}, {"who": "GIPPLE TODD A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, COO & CFO, Director", "amount": 86663.2, "date": "2018-12-11", "score": 57.4, "ref_price": 33.5, "return": 2.1295522388059704}, {"who": "Ziegler Marie Z.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6560.3, "date": "2018-10-18", "score": 25.6, "ref_price": 36.99, "return": 1.8342795350094618}, {"who": "Ziegler Marie Z.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6489.400000000001, "date": "2018-07-19", "score": 25.6, "ref_price": 49.3, "return": 1.1265720081135904}, {"who": "Ziegler Marie Z.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6550.599999999999, "date": "2018-04-19", "score": 28.4, "ref_price": 46.8, "return": 1.2401709401709404}, {"who": "Ziegler Marie Z.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6554.92, "date": "2018-01-19", "score": 25.6, "ref_price": 44.25, "return": 1.3692655367231639}, {"who": "ANDERSON JOHN H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO QCBT", "amount": 14658.886199999999, "date": "2016-03-02", "score": 39.6, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "BUDD THOMAS D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO RB&T", "amount": 47248.425, "date": "2015-12-22", "score": 50.5, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "Oakes John R.", "person_type": "EXEC", "person_label": "Execs", "role": "1st VP,Treas & Dir of Fin Rep", "amount": 452.96, "date": "2015-10-28", "score": 11.9, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "ANDERSON JOHN H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO QCBT", "amount": 21387.1586, "date": "2015-08-28", "score": 41.7, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "Ziegler Marie Z.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99991.75, "date": "2015-05-13", "score": 43.8, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "Ralph George T III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39985.75, "date": "2015-05-13", "score": 34.4, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "PETERSON RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24984.25, "date": "2015-05-13", "score": 33.9, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "Peterson Michael Lawrence", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999990.5, "date": "2015-05-13", "score": 55.7, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "NEUMAN LINDA K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9125.0, "date": "2015-05-13", "score": 29.8, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "KILMER MARK C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 109500.0, "date": "2015-05-13", "score": 45.5, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "HULTQUIST DOUGLAS M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO, Director", "amount": 54750.0, "date": "2015-05-13", "score": 46.6, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "GIPPLE TODD A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, COO & CFO, Director", "amount": 18250.0, "date": "2015-05-13", "score": 38.3, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "Corby Lindsay Y", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24984.25, "date": "2015-05-13", "score": 46.6, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "BROWNSON JAMES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40150.0, "date": "2015-05-13", "score": 36.0, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "GIPPLE TODD A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, COO & CFO, Director", "amount": 35840.0, "date": "2015-03-17", "score": 42.1, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "BROWNSON JAMES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17872.0, "date": "2014-11-18", "score": 31.9, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "BAIRD PATRICK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 89360.0, "date": "2014-11-18", "score": 40.2, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "ANDERSON JOHN H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO, QCBT", "amount": 11120.152999999998, "date": "2014-08-15", "score": 38.3, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "Peterson Michael Lawrence", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 687600.0, "date": "2014-08-13", "score": 53.5, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "ANDERSON JOHN H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO, QCBT", "amount": 14517.468, "date": "2014-02-14", "score": 39.7, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "HULTQUIST DOUGLAS M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 1718.0, "date": "2013-12-27", "score": 30.2, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "HULTQUIST DOUGLAS M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 1809.0, "date": "2013-11-29", "score": 30.4, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "Peterson Michael Lawrence", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 119541.4, "date": "2013-11-08", "score": 40.8, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "Peterson Michael Lawrence", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1774.0710000000004, "date": "2013-11-01", "score": 20.3, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "HULTQUIST DOUGLAS M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 1788.0, "date": "2013-10-25", "score": 30.4, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "HULTQUIST DOUGLAS M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 1598.0, "date": "2013-09-27", "score": 30.0, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "HULTQUIST DOUGLAS M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 1593.0, "date": "2013-08-30", "score": 30.0, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "Whitcher John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9765.0, "date": "2013-08-15", "score": 28.4, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "Whitcher John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1519.0, "date": "2013-08-13", "score": 20.0, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "HULTQUIST DOUGLAS M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 1609.0, "date": "2013-07-26", "score": 30.0, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "HULTQUIST DOUGLAS M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 1545.0, "date": "2013-06-28", "score": 29.9, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "HULTQUIST DOUGLAS M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 1581.0, "date": "2013-05-31", "score": 30.0, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "Harris John H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6200.0, "date": "2013-05-09", "score": 25.3, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "HULTQUIST DOUGLAS M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 1639.9999999999998, "date": "2013-04-26", "score": 30.1, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "HULTQUIST DOUGLAS M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 1644.0000000000002, "date": "2013-04-01", "score": 30.1, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "HULTQUIST DOUGLAS M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 1661.0, "date": "2013-02-22", "score": 30.1, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "HULTQUIST DOUGLAS M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 1485.0, "date": "2013-01-25", "score": 29.8, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "HULTQUIST DOUGLAS M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 1372.0, "date": "2012-11-30", "score": 29.5, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "HULTQUIST DOUGLAS M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 1429.0, "date": "2012-10-26", "score": 29.7, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "HULTQUIST DOUGLAS M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 1410.0, "date": "2012-09-28", "score": 29.6, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "HULTQUIST DOUGLAS M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 1380.0, "date": "2012-08-30", "score": 29.5, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "Oakes John R.", "person_type": "EXEC", "person_label": "Execs", "role": "VP-Controller & Dir of Fin Rep", "amount": 32268.52, "date": "2012-08-20", "score": 28.3, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "HULTQUIST DOUGLAS M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 1360.0, "date": "2012-07-27", "score": 29.5, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "HULTQUIST DOUGLAS M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 1310.0, "date": "2012-06-29", "score": 29.4, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "HULTQUIST DOUGLAS M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 1220.0, "date": "2012-05-25", "score": 29.2, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "HULTQUIST DOUGLAS M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 1193.0, "date": "2012-04-27", "score": 29.1, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "HULTQUIST DOUGLAS M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 1245.0, "date": "2012-03-30", "score": 29.2, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "BROWNSON JAMES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4949.55, "date": "2012-03-01", "score": 24.7, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "Harris John H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22885.0, "date": "2012-02-27", "score": 31.7, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "HULTQUIST DOUGLAS M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 1030.0, "date": "2012-02-24", "score": 28.7, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "Harris John H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9700.0, "date": "2012-02-21", "score": 27.4, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "Harris John H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6650.0, "date": "2012-02-15", "score": 25.7, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "KILMER MARK C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3125.5, "date": "2012-02-03", "score": 23.1, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "HULTQUIST DOUGLAS M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 905.0000000000001, "date": "2012-01-27", "score": 28.4, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "HULTQUIST DOUGLAS M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 907.9000000000001, "date": "2011-12-30", "score": 28.4, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "GIPPLE TODD A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, COO and CFO, QCR Holdings, Director", "amount": 32429.415100000002, "date": "2011-11-30", "score": 55.8, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "HULTQUIST DOUGLAS M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 890.9000000000001, "date": "2011-11-25", "score": 28.4, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "HULTQUIST DOUGLAS M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 906.3000000000001, "date": "2011-10-28", "score": 28.4, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "BROWNSON JAMES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2274.9100000000003, "date": "2011-10-27", "score": 21.4, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "HULTQUIST DOUGLAS M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 892.0, "date": "2011-09-30", "score": 28.4, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "HULTQUIST DOUGLAS M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 950.0, "date": "2011-08-26", "score": 28.5, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "HELLING LARRY J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President CRBT, Director", "amount": 48366.004799999995, "date": "2011-08-17", "score": 51.8, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "HELLING LARRY J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President CRBT, Director", "amount": 118528.53150000001, "date": "2011-08-17", "score": 56.4, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "BROWNSON JAMES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2250.0, "date": "2011-08-16", "score": 21.3, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "RIFE JOHN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9890.0, "date": "2011-08-05", "score": 27.4, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "HULTQUIST DOUGLAS M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 969.0, "date": "2011-07-29", "score": 28.6, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "HULTQUIST DOUGLAS M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 923.0, "date": "2011-06-24", "score": 28.4, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "HULTQUIST DOUGLAS M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, QCR Holdings, Director", "amount": 923.0, "date": "2011-06-24", "score": 23.5, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "BROWNSON JAMES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2703.0, "date": "2011-06-23", "score": 22.5, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "PETERSON RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2685.0, "date": "2011-06-21", "score": 23.7, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "SHOWALTER SHELLEE R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President & Controller -", "amount": 205.85, "date": "2011-06-21", "score": 21.1, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "GIPPLE TODD A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, COO and CFO, QCR Holdings", "amount": 663.75, "date": "2011-06-17", "score": 25.2, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "BAIRD PATRICK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7176.000000000001, "date": "2011-06-10", "score": 26.3, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "BROWNSON JAMES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2247.5, "date": "2011-06-10", "score": 21.3, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "BAIRD PATRICK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6291.599999999999, "date": "2011-06-09", "score": 25.6, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "HULTQUIST DOUGLAS M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, QCR Holdings, Director", "amount": 923.5, "date": "2011-05-27", "score": 23.5, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "LAWSON JOHN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22257.6, "date": "2011-05-24", "score": 33.6, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "BROWNSON JAMES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2312.5, "date": "2011-05-24", "score": 21.2, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "LAWSON JOHN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5535.6, "date": "2011-05-23", "score": 25.3, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "LAWSON JOHN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12492.242, "date": "2011-05-20", "score": 30.0, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "LAWSON JOHN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51799.547, "date": "2011-05-17", "score": 45.1, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "Whitcher John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7750.0, "date": "2011-03-08", "score": 28.9, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "HULTQUIST DOUGLAS M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, QCR Holdings, Director", "amount": 10048.0, "date": "2010-12-15", "score": 33.9, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "PETERSON RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3591.0, "date": "2010-01-04", "score": 26.7, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "HULTQUIST DOUGLAS M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, QCR Holdings, Director", "amount": 19999.9852, "date": "2009-12-08", "score": 39.6, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "Whitcher John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8502.5, "date": "2009-11-09", "score": 30.3, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "Whitcher John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 997.5, "date": "2009-11-04", "score": 19.0, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "HELLING LARRY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28950.0, "date": "2009-05-22", "score": 34.1, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "LAWSON JOHN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15998.0, "date": "2009-03-04", "score": 39.2, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "LAWSON JOHN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19580.0, "date": "2009-02-20", "score": 45.8, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "Whitcher John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19000.0, "date": "2009-02-10", "score": 45.6, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "Harris John H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1063250.0, "date": "2008-12-11", "score": 66.3, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "Harris John H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41700.0, "date": "2008-09-15", "score": 40.0, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "Harris John H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30926.25, "date": "2008-09-04", "score": 37.8, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "Ziegler Marie Z.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2008-02-13", "score": 15.0, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "Ziegler Marie Z.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3070.0, "date": "2008-02-13", "score": 22.3, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "KILMER MARK C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29625.0, "date": "2008-02-12", "score": 38.5, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "PETERSON RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15250.0, "date": "2008-01-30", "score": 29.5, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "LAWSON JOHN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29996.0, "date": "2007-12-05", "score": 47.9, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "HULTQUIST DOUGLAS M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, QCR Holdings, Director", "amount": 15500.0, "date": "2007-12-03", "score": 35.2, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "RIFE JOHN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15138.02, "date": "2007-11-20", "score": 32.1, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "KILMER MARK C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3065.04, "date": "2007-11-12", "score": 22.4, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "KILMER MARK C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4632.0, "date": "2007-11-08", "score": 24.1, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "LAWSON JOHN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31920.0, "date": "2007-11-02", "score": 33.2, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "KILMER MARK C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43307.57, "date": "2007-11-02", "score": 35.1, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "VANDERVINNE JERI L", "person_type": "EXEC", "person_label": "Execs", "role": "AVP/ Assistant Controller", "amount": 683.4749999999999, "date": "2007-06-19", "score": 14.0, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "SHOWALTER SHELLEE R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President & Controller -", "amount": 8806.4, "date": "2007-06-12", "score": 35.0, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "Tinker Arthur J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16975.0, "date": "2007-05-04", "score": 30.1, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "HELLING LARRY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16344.000000000002, "date": "2007-04-27", "score": 30.3, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "KILMER MARK C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44074.49, "date": "2007-04-25", "score": 37.1, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "KILMER MARK C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31067.485, "date": "2007-04-24", "score": 34.9, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "BROWNSON JAMES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18663.84, "date": "2007-04-24", "score": 31.3, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "SHOWALTER SHELLEE R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President & Controller -", "amount": 1550.0, "date": "2007-04-24", "score": 25.5, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "BROWNSON JAMES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10503.0, "date": "2007-04-13", "score": 30.5, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "KILMER MARK C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20573.850000000002, "date": "2007-02-16", "score": 34.0, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "KILMER MARK C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 64447.4891, "date": "2006-02-02", "score": 51.8, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "HULTQUIST DOUGLAS M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, QCR Holdings, Director", "amount": 45971.2227, "date": "2005-12-08", "score": 47.2, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "Whiteside Cathie", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7230.57, "date": "2005-09-30", "score": 29.9, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "Whitcher John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5557.1255, "date": "2005-09-30", "score": 39.8, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "ROYER HENRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19612.133500000004, "date": "2005-09-30", "score": 33.1, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "PETERSON RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11962.6661, "date": "2005-09-30", "score": 29.3, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "Lipsky Ann", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8172.287200000001, "date": "2005-09-30", "score": 28.6, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "LAWSON JOHN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22150.298600000002, "date": "2005-09-30", "score": 32.7, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "KILMER MARK C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17097.730199999998, "date": "2005-09-30", "score": 31.5, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "Harris John H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8706.910100000001, "date": "2005-09-30", "score": 27.7, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "BROWNSON JAMES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20564.48, "date": "2005-09-30", "score": 32.1, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "Bawden Joyce", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7287.4147, "date": "2005-09-30", "score": 26.7, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "BAIRD PATRICK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18554.9693, "date": "2005-09-30", "score": 33.3, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "BAUER MICHAEL A", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, QCR Holdings, Director", "amount": 5761.9569, "date": "2005-07-07", "score": 25.2, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "PETERSON RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7028.7724, "date": "2005-06-30", "score": 26.4, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "BROWNSON JAMES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 884.6274999999999, "date": "2005-06-21", "score": 18.4, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "SHOWALTER SHELLEE R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President & Controller -", "amount": 2344.75, "date": "2005-06-13", "score": 27.4, "ref_price": 30.19, "return": 2.472673070553163}, {"who": "Bawden Joyce", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 369.1515, "date": "2005-06-13", "score": 16.7, "ref_price": 30.19, "return": 2.472673070553163}]}, "price_series": [{"date": "2016-08-17", "close": 30.19, "volume": 8841.0}, {"date": "2016-08-18", "close": 30.2, "volume": 13224.0}, {"date": "2016-08-19", "close": 30.38, "volume": 49877.0}, {"date": "2016-08-22", "close": 30.08, "volume": 11421.0}, {"date": "2016-08-23", "close": 30.11, "volume": 11959.0}, {"date": "2016-08-24", "close": 30.23, "volume": 15429.0}, {"date": "2016-08-25", "close": 30.37, "volume": 17100.0}, {"date": "2016-08-26", "close": 30.46, "volume": 25317.0}, {"date": "2016-08-29", "close": 30.65, "volume": 40423.0}, {"date": "2016-08-30", "close": 30.73, "volume": 59939.0}, {"date": "2016-08-31", "close": 31.22, "volume": 44111.0}, {"date": "2016-09-01", "close": 31.09, "volume": 24362.0}, {"date": "2016-09-02", "close": 31.22, "volume": 18804.0}, {"date": "2016-09-06", "close": 31.29, "volume": 26233.0}, {"date": "2016-09-07", "close": 31.24, "volume": 38719.0}, {"date": "2016-09-08", "close": 31.27, "volume": 15900.0}, {"date": "2016-09-09", "close": 31.05, "volume": 22988.0}, {"date": "2016-09-12", "close": 31.34, "volume": 46088.0}, {"date": "2016-09-13", "close": 31.0, "volume": 31615.0}, {"date": "2016-09-14", "close": 31.05, "volume": 28183.0}, {"date": "2016-09-15", "close": 31.12, "volume": 19783.0}, {"date": "2016-09-16", "close": 31.39, "volume": 61459.0}, {"date": "2016-09-19", "close": 31.28, "volume": 30521.0}, {"date": "2016-09-20", "close": 31.31, "volume": 23486.0}, {"date": "2016-09-21", "close": 31.33, "volume": 18171.0}, {"date": "2016-09-22", "close": 31.75, "volume": 23764.0}, {"date": "2016-09-23", "close": 31.91, "volume": 25470.0}, {"date": "2016-09-26", "close": 31.23, "volume": 20177.0}, {"date": "2016-09-27", "close": 31.45, "volume": 38461.0}, {"date": "2016-09-28", "close": 31.96, "volume": 16813.0}, {"date": "2016-09-29", "close": 30.97, "volume": 31952.0}, {"date": "2016-09-30", "close": 31.74, "volume": 35575.0}, {"date": "2016-10-03", "close": 31.53, "volume": 30359.0}, {"date": "2016-10-04", "close": 31.44, "volume": 19495.0}, {"date": "2016-10-05", "close": 31.8, "volume": 22802.0}, {"date": "2016-10-06", "close": 31.91, "volume": 30201.0}, {"date": "2016-10-07", "close": 31.49, "volume": 16516.0}, {"date": "2016-10-10", "close": 31.94, "volume": 19197.0}, {"date": "2016-10-11", "close": 31.41, "volume": 17331.0}, {"date": "2016-10-12", "close": 31.47, "volume": 14903.0}, {"date": "2016-10-13", "close": 30.99, "volume": 11340.0}, {"date": "2016-10-14", "close": 31.28, "volume": 23624.0}, {"date": "2016-10-17", "close": 31.35, "volume": 12975.0}, {"date": "2016-10-18", "close": 31.3, "volume": 13270.0}, {"date": "2016-10-19", "close": 31.45, "volume": 12814.0}, {"date": "2016-10-20", "close": 31.45, "volume": 9813.0}, {"date": "2016-10-21", "close": 31.45, "volume": 6202.0}, {"date": "2016-10-24", "close": 31.65, "volume": 25700.0}, {"date": "2016-10-25", "close": 31.85, "volume": 16442.0}, {"date": "2016-10-26", "close": 31.9, "volume": 15773.0}, {"date": "2016-10-27", "close": 31.95, "volume": 27147.0}, {"date": "2016-10-28", "close": 32.2, "volume": 19182.0}, {"date": "2016-10-31", "close": 32.5, "volume": 52850.0}, {"date": "2016-11-01", "close": 32.6, "volume": 23016.0}, {"date": "2016-11-02", "close": 32.45, "volume": 19155.0}, {"date": "2016-11-03", "close": 33.0, "volume": 29472.0}, {"date": "2016-11-04", "close": 32.75, "volume": 69681.0}, {"date": "2016-11-07", "close": 33.7, "volume": 70709.0}, {"date": "2016-11-08", "close": 33.7, "volume": 93460.0}, {"date": "2016-11-09", "close": 34.9, "volume": 59960.0}, {"date": "2016-11-10", "close": 35.85, "volume": 56380.0}, {"date": "2016-11-11", "close": 36.5, "volume": 89755.0}, {"date": "2016-11-14", "close": 36.8, "volume": 67937.0}, {"date": "2016-11-15", "close": 37.2, "volume": 96686.0}, {"date": "2016-11-16", "close": 37.0, "volume": 50478.0}, {"date": "2016-11-17", "close": 37.0, "volume": 65131.0}, {"date": "2016-11-18", "close": 38.0, "volume": 71557.0}, {"date": "2016-11-21", "close": 37.75, "volume": 53697.0}, {"date": "2016-11-22", "close": 38.5, "volume": 46170.0}, {"date": "2016-11-23", "close": 38.65, "volume": 48406.0}, {"date": "2016-11-25", "close": 38.7, "volume": 13028.0}, {"date": "2016-11-28", "close": 38.35, "volume": 35868.0}, {"date": "2016-11-29", "close": 39.35, "volume": 125157.0}, {"date": "2016-11-30", "close": 38.15, "volume": 123375.0}, {"date": "2016-12-01", "close": 39.65, "volume": 53521.0}, {"date": "2016-12-02", "close": 38.95, "volume": 20179.0}, {"date": "2016-12-05", "close": 39.65, "volume": 56016.0}, {"date": "2016-12-06", "close": 40.0, "volume": 59048.0}, {"date": "2016-12-07", "close": 40.85, "volume": 38234.0}, {"date": "2016-12-08", "close": 41.55, "volume": 56443.0}, {"date": "2016-12-09", "close": 42.15, "volume": 66717.0}, {"date": "2016-12-12", "close": 41.8, "volume": 50736.0}, {"date": "2016-12-13", "close": 42.1, "volume": 39388.0}, {"date": "2016-12-14", "close": 41.75, "volume": 51417.0}, {"date": "2016-12-15", "close": 42.4, "volume": 68550.0}, {"date": "2016-12-16", "close": 42.5, "volume": 170501.0}, {"date": "2016-12-19", "close": 43.95, "volume": 68625.0}, {"date": "2016-12-20", "close": 44.05, "volume": 57024.0}, {"date": "2016-12-21", "close": 43.8, "volume": 37276.0}, {"date": "2016-12-22", "close": 43.6, "volume": 39793.0}, {"date": "2016-12-23", "close": 43.6, "volume": 25183.0}, {"date": "2016-12-27", "close": 43.85, "volume": 46492.0}, {"date": "2016-12-28", "close": 44.2, "volume": 83757.0}, {"date": "2016-12-29", "close": 43.45, "volume": 24262.0}, {"date": "2016-12-30", "close": 43.3, "volume": 61879.0}, {"date": "2017-01-03", "close": 42.65, "volume": 89597.0}, {"date": "2017-01-04", "close": 42.7, "volume": 100343.0}, {"date": "2017-01-05", "close": 41.85, "volume": 68792.0}, {"date": "2017-01-06", "close": 42.2, "volume": 46393.0}, {"date": "2017-01-09", "close": 41.5, "volume": 38660.0}, {"date": "2017-01-10", "close": 42.15, "volume": 75948.0}, {"date": "2017-01-11", "close": 42.3, "volume": 35960.0}, {"date": "2017-01-12", "close": 41.9, "volume": 41089.0}, {"date": "2017-01-13", "close": 42.4, "volume": 33549.0}, {"date": "2017-01-17", "close": 41.8, "volume": 59275.0}, {"date": "2017-01-18", "close": 41.95, "volume": 42062.0}, {"date": "2017-01-19", "close": 41.5, "volume": 26019.0}, {"date": "2017-01-20", "close": 42.1, "volume": 55692.0}, {"date": "2017-01-23", "close": 41.55, "volume": 28322.0}, {"date": "2017-01-24", "close": 42.25, "volume": 43894.0}, {"date": "2017-01-25", "close": 42.25, "volume": 33918.0}, {"date": "2017-01-26", "close": 42.6, "volume": 28706.0}, {"date": "2017-01-27", "close": 42.6, "volume": 26203.0}, {"date": "2017-01-30", "close": 41.75, "volume": 30266.0}, {"date": "2017-01-31", "close": 41.95, "volume": 22256.0}, {"date": "2017-02-01", "close": 42.5, "volume": 50154.0}, {"date": "2017-02-02", "close": 42.85, "volume": 36251.0}, {"date": "2017-02-03", "close": 43.6, "volume": 46116.0}, {"date": "2017-02-06", "close": 43.6, "volume": 51132.0}, {"date": "2017-02-07", "close": 43.05, "volume": 27239.0}, {"date": "2017-02-08", "close": 42.05, "volume": 29332.0}, {"date": "2017-02-09", "close": 42.6, "volume": 25759.0}, {"date": "2017-02-10", "close": 42.9, "volume": 22143.0}, {"date": "2017-02-13", "close": 43.85, "volume": 58448.0}, {"date": "2017-02-14", "close": 44.0, "volume": 25524.0}, {"date": "2017-02-15", "close": 44.1, "volume": 21752.0}, {"date": "2017-02-16", "close": 44.05, "volume": 32124.0}, {"date": "2017-02-17", "close": 44.9, "volume": 43790.0}, {"date": "2017-02-21", "close": 44.4, "volume": 30125.0}, {"date": "2017-02-22", "close": 44.85, "volume": 20870.0}, {"date": "2017-02-23", "close": 44.8, "volume": 17525.0}, {"date": "2017-02-24", "close": 44.45, "volume": 14481.0}, {"date": "2017-02-27", "close": 44.2, "volume": 18168.0}, {"date": "2017-02-28", "close": 43.4, "volume": 105714.0}, {"date": "2017-03-01", "close": 45.0, "volume": 62239.0}, {"date": "2017-03-02", "close": 43.9, "volume": 33775.0}, {"date": "2017-03-03", "close": 43.65, "volume": 17509.0}, {"date": "2017-03-06", "close": 42.8, "volume": 39211.0}, {"date": "2017-03-07", "close": 42.9, "volume": 26636.0}, {"date": "2017-03-08", "close": 42.75, "volume": 29192.0}, {"date": "2017-03-09", "close": 42.75, "volume": 27320.0}, {"date": "2017-03-10", "close": 42.7, "volume": 31225.0}, {"date": "2017-03-13", "close": 42.85, "volume": 26134.0}, {"date": "2017-03-14", "close": 43.0, "volume": 31320.0}, {"date": "2017-03-15", "close": 42.75, "volume": 33367.0}, {"date": "2017-03-16", "close": 43.35, "volume": 17815.0}, {"date": "2017-03-17", "close": 43.8, "volume": 66574.0}, {"date": "2017-03-20", "close": 43.2, "volume": 16402.0}, {"date": "2017-03-21", "close": 41.05, "volume": 36073.0}, {"date": "2017-03-22", "close": 41.3, "volume": 31303.0}, {"date": "2017-03-23", "close": 41.9, "volume": 23629.0}, {"date": "2017-03-24", "close": 41.75, "volume": 23031.0}, {"date": "2017-03-27", "close": 41.65, "volume": 13916.0}, {"date": "2017-03-28", "close": 41.7, "volume": 40684.0}, {"date": "2017-03-29", "close": 41.6, "volume": 35036.0}, {"date": "2017-03-30", "close": 42.4, "volume": 57471.0}, {"date": "2017-03-31", "close": 42.35, "volume": 70788.0}, {"date": "2017-04-03", "close": 42.65, "volume": 46284.0}, {"date": "2017-04-04", "close": 42.85, "volume": 141793.0}, {"date": "2017-04-05", "close": 42.1, "volume": 45097.0}, {"date": "2017-04-06", "close": 42.65, "volume": 41275.0}, {"date": "2017-04-07", "close": 42.65, "volume": 35898.0}, {"date": "2017-04-10", "close": 42.35, "volume": 56243.0}, {"date": "2017-04-11", "close": 42.9, "volume": 39273.0}, {"date": "2017-04-12", "close": 42.05, "volume": 17375.0}, {"date": "2017-04-13", "close": 40.85, "volume": 39711.0}, {"date": "2017-04-17", "close": 41.6, "volume": 20248.0}, {"date": "2017-04-18", "close": 42.0, "volume": 34999.0}, {"date": "2017-04-19", "close": 42.3, "volume": 61456.0}, {"date": "2017-04-20", "close": 43.4, "volume": 34258.0}, {"date": "2017-04-21", "close": 43.95, "volume": 53300.0}, {"date": "2017-04-24", "close": 45.95, "volume": 132898.0}, {"date": "2017-04-25", "close": 46.55, "volume": 77264.0}, {"date": "2017-04-26", "close": 46.45, "volume": 53893.0}, {"date": "2017-04-27", "close": 45.7, "volume": 22062.0}, {"date": "2017-04-28", "close": 45.6, "volume": 73388.0}, {"date": "2017-05-01", "close": 45.95, "volume": 62380.0}, {"date": "2017-05-02", "close": 46.1, "volume": 45738.0}, {"date": "2017-05-03", "close": 45.55, "volume": 26441.0}, {"date": "2017-05-04", "close": 46.0, "volume": 22906.0}, {"date": "2017-05-05", "close": 45.45, "volume": 20204.0}, {"date": "2017-05-08", "close": 45.5, "volume": 20119.0}, {"date": "2017-05-09", "close": 45.5, "volume": 30055.0}, {"date": "2017-05-10", "close": 45.2, "volume": 98790.0}, {"date": "2017-05-11", "close": 44.2, "volume": 22848.0}, {"date": "2017-05-12", "close": 43.4, "volume": 31990.0}, {"date": "2017-05-15", "close": 44.05, "volume": 37638.0}, {"date": "2017-05-16", "close": 44.55, "volume": 13226.0}, {"date": "2017-05-17", "close": 42.7, "volume": 32173.0}, {"date": "2017-05-18", "close": 43.35, "volume": 34195.0}, {"date": "2017-05-19", "close": 43.05, "volume": 39371.0}, {"date": "2017-05-22", "close": 43.35, "volume": 20893.0}, {"date": "2017-05-23", "close": 44.1, "volume": 18565.0}, {"date": "2017-05-24", "close": 44.0, "volume": 40236.0}, {"date": "2017-05-25", "close": 43.8, "volume": 36233.0}, {"date": "2017-05-26", "close": 44.5, "volume": 48377.0}, {"date": "2017-05-30", "close": 43.85, "volume": 27157.0}, {"date": "2017-05-31", "close": 43.8, "volume": 59666.0}, {"date": "2017-06-01", "close": 44.6, "volume": 24065.0}, {"date": "2017-06-02", "close": 44.5, "volume": 58307.0}, {"date": "2017-06-05", "close": 44.7, "volume": 63631.0}, {"date": "2017-06-06", "close": 44.55, "volume": 31228.0}, {"date": "2017-06-07", "close": 45.1, "volume": 26329.0}, {"date": "2017-06-08", "close": 46.5, "volume": 45622.0}, {"date": "2017-06-09", "close": 47.8, "volume": 79419.0}, {"date": "2017-06-12", "close": 48.95, "volume": 79405.0}, {"date": "2017-06-13", "close": 49.1, "volume": 40719.0}, {"date": "2017-06-14", "close": 48.55, "volume": 50669.0}, {"date": "2017-06-15", "close": 48.65, "volume": 23689.0}, {"date": "2017-06-16", "close": 47.8, "volume": 63895.0}, {"date": "2017-06-19", "close": 48.2, "volume": 43148.0}, {"date": "2017-06-20", "close": 47.8, "volume": 16864.0}, {"date": "2017-06-21", "close": 47.0, "volume": 30894.0}, {"date": "2017-06-22", "close": 46.95, "volume": 37778.0}, {"date": "2017-06-23", "close": 46.5, "volume": 104184.0}, {"date": "2017-06-26", "close": 47.05, "volume": 51365.0}, {"date": "2017-06-27", "close": 47.1, "volume": 54231.0}, {"date": "2017-06-28", "close": 47.6, "volume": 43524.0}, {"date": "2017-06-29", "close": 47.6, "volume": 48834.0}, {"date": "2017-06-30", "close": 47.4, "volume": 36754.0}, {"date": "2017-07-03", "close": 48.5, "volume": 24191.0}, {"date": "2017-07-05", "close": 47.8, "volume": 35312.0}, {"date": "2017-07-06", "close": 47.5, "volume": 52906.0}, {"date": "2017-07-07", "close": 48.25, "volume": 36487.0}, {"date": "2017-07-10", "close": 47.3, "volume": 35305.0}, {"date": "2017-07-11", "close": 47.85, "volume": 41831.0}, {"date": "2017-07-12", "close": 47.95, "volume": 34673.0}, {"date": "2017-07-13", "close": 48.0, "volume": 36323.0}, {"date": "2017-07-14", "close": 47.55, "volume": 28165.0}, {"date": "2017-07-17", "close": 47.75, "volume": 26904.0}, {"date": "2017-07-18", "close": 47.7, "volume": 31621.0}, {"date": "2017-07-19", "close": 48.0, "volume": 50990.0}, {"date": "2017-07-20", "close": 47.6, "volume": 49126.0}, {"date": "2017-07-21", "close": 47.1, "volume": 52570.0}, {"date": "2017-07-24", "close": 46.3, "volume": 94438.0}, {"date": "2017-07-25", "close": 46.95, "volume": 52227.0}, {"date": "2017-07-26", "close": 46.45, "volume": 19824.0}, {"date": "2017-07-27", "close": 46.5, "volume": 20219.0}, {"date": "2017-07-28", "close": 46.15, "volume": 19360.0}, {"date": "2017-07-31", "close": 45.95, "volume": 48227.0}, {"date": "2017-08-01", "close": 46.15, "volume": 43807.0}, {"date": "2017-08-02", "close": 46.05, "volume": 24530.0}, {"date": "2017-08-03", "close": 46.05, "volume": 61048.0}, {"date": "2017-08-04", "close": 46.1, "volume": 43671.0}, {"date": "2017-08-07", "close": 45.5, "volume": 26540.0}, {"date": "2017-08-08", "close": 45.55, "volume": 31897.0}, {"date": "2017-08-09", "close": 44.7, "volume": 22653.0}, {"date": "2017-08-10", "close": 44.4, "volume": 60294.0}, {"date": "2017-08-11", "close": 43.7, "volume": 25630.0}, {"date": "2017-08-14", "close": 44.8, "volume": 44882.0}, {"date": "2017-08-15", "close": 45.15, "volume": 48839.0}, {"date": "2017-08-16", "close": 44.75, "volume": 15365.0}, {"date": "2017-08-17", "close": 43.55, "volume": 27960.0}, {"date": "2017-08-18", "close": 43.65, "volume": 30081.0}, {"date": "2017-08-21", "close": 43.6, "volume": 20677.0}, {"date": "2017-08-22", "close": 44.15, "volume": 23652.0}, {"date": "2017-08-23", "close": 44.05, "volume": 13365.0}, {"date": "2017-08-24", "close": 44.25, "volume": 8310.0}, {"date": "2017-08-25", "close": 44.05, "volume": 15769.0}, {"date": "2017-08-28", "close": 43.9, "volume": 13598.0}, {"date": "2017-08-29", "close": 43.9, "volume": 15236.0}, {"date": "2017-08-30", "close": 43.95, "volume": 11299.0}, {"date": "2017-08-31", "close": 43.7, "volume": 32166.0}, {"date": "2017-09-01", "close": 44.0, "volume": 38695.0}, {"date": "2017-09-05", "close": 42.5, "volume": 33961.0}, {"date": "2017-09-06", "close": 42.0, "volume": 35173.0}, {"date": "2017-09-07", "close": 41.5, "volume": 35790.0}, {"date": "2017-09-08", "close": 42.3, "volume": 19876.0}, {"date": "2017-09-11", "close": 43.0, "volume": 21472.0}, {"date": "2017-09-12", "close": 42.9, "volume": 38965.0}, {"date": "2017-09-13", "close": 43.0, "volume": 26833.0}, {"date": "2017-09-14", "close": 42.75, "volume": 19047.0}, {"date": "2017-09-15", "close": 43.0, "volume": 81243.0}, {"date": "2017-09-18", "close": 42.75, "volume": 37796.0}, {"date": "2017-09-19", "close": 42.85, "volume": 41723.0}, {"date": "2017-09-20", "close": 42.95, "volume": 71682.0}, {"date": "2017-09-21", "close": 43.85, "volume": 52592.0}, {"date": "2017-09-22", "close": 44.55, "volume": 16879.0}, {"date": "2017-09-25", "close": 44.45, "volume": 46594.0}, {"date": "2017-09-26", "close": 45.0, "volume": 84278.0}, {"date": "2017-09-27", "close": 45.25, "volume": 165388.0}, {"date": "2017-09-28", "close": 45.45, "volume": 130915.0}, {"date": "2017-09-29", "close": 45.5, "volume": 86264.0}, {"date": "2017-10-02", "close": 46.3, "volume": 53835.0}, {"date": "2017-10-03", "close": 47.2, "volume": 50444.0}, {"date": "2017-10-04", "close": 47.1, "volume": 39893.0}, {"date": "2017-10-05", "close": 47.5, "volume": 40326.0}, {"date": "2017-10-06", "close": 48.25, "volume": 37484.0}, {"date": "2017-10-09", "close": 48.2, "volume": 27349.0}, {"date": "2017-10-10", "close": 48.6, "volume": 40553.0}, {"date": "2017-10-11", "close": 48.55, "volume": 29903.0}, {"date": "2017-10-12", "close": 48.5, "volume": 38288.0}, {"date": "2017-10-13", "close": 48.7, "volume": 20658.0}, {"date": "2017-10-16", "close": 48.65, "volume": 29992.0}, {"date": "2017-10-17", "close": 48.45, "volume": 27216.0}, {"date": "2017-10-18", "close": 48.55, "volume": 19438.0}, {"date": "2017-10-19", "close": 48.65, "volume": 15352.0}, {"date": "2017-10-20", "close": 49.05, "volume": 18714.0}, {"date": "2017-10-23", "close": 48.2, "volume": 20911.0}, {"date": "2017-10-24", "close": 48.65, "volume": 23638.0}, {"date": "2017-10-25", "close": 48.95, "volume": 39296.0}, {"date": "2017-10-26", "close": 48.65, "volume": 19813.0}, {"date": "2017-10-27", "close": 48.85, "volume": 26573.0}, {"date": "2017-10-30", "close": 47.7, "volume": 21035.0}, {"date": "2017-10-31", "close": 47.75, "volume": 53038.0}, {"date": "2017-11-01", "close": 47.3, "volume": 27219.0}, {"date": "2017-11-02", "close": 47.85, "volume": 39730.0}, {"date": "2017-11-03", "close": 46.2, "volume": 30197.0}, {"date": "2017-11-06", "close": 45.35, "volume": 28788.0}, {"date": "2017-11-07", "close": 42.5, "volume": 47497.0}, {"date": "2017-11-08", "close": 42.05, "volume": 49340.0}, {"date": "2017-11-09", "close": 41.75, "volume": 38865.0}, {"date": "2017-11-10", "close": 42.0, "volume": 40128.0}, {"date": "2017-11-13", "close": 42.25, "volume": 22346.0}, {"date": "2017-11-14", "close": 42.9, "volume": 26583.0}, {"date": "2017-11-15", "close": 43.05, "volume": 37130.0}, {"date": "2017-11-16", "close": 43.05, "volume": 34131.0}, {"date": "2017-11-17", "close": 43.05, "volume": 36187.0}, {"date": "2017-11-20", "close": 44.05, "volume": 29451.0}, {"date": "2017-11-21", "close": 44.9, "volume": 26954.0}, {"date": "2017-11-22", "close": 44.7, "volume": 27965.0}, {"date": "2017-11-24", "close": 43.7, "volume": 54540.0}, {"date": "2017-11-27", "close": 43.85, "volume": 28103.0}, {"date": "2017-11-28", "close": 44.9, "volume": 34930.0}, {"date": "2017-11-29", "close": 46.3, "volume": 79488.0}, {"date": "2017-11-30", "close": 45.4, "volume": 66319.0}, {"date": "2017-12-01", "close": 44.95, "volume": 26315.0}, {"date": "2017-12-04", "close": 45.2, "volume": 63252.0}, {"date": "2017-12-05", "close": 45.8, "volume": 63084.0}, {"date": "2017-12-06", "close": 45.9, "volume": 36485.0}, {"date": "2017-12-07", "close": 44.8, "volume": 30388.0}, {"date": "2017-12-08", "close": 44.15, "volume": 33806.0}, {"date": "2017-12-11", "close": 43.9, "volume": 38014.0}, {"date": "2017-12-12", "close": 44.35, "volume": 22890.0}, {"date": "2017-12-13", "close": 44.3, "volume": 40633.0}, {"date": "2017-12-14", "close": 43.4, "volume": 43681.0}, {"date": "2017-12-15", "close": 43.45, "volume": 158247.0}, {"date": "2017-12-18", "close": 44.4, "volume": 71187.0}, {"date": "2017-12-19", "close": 44.55, "volume": 37081.0}, {"date": "2017-12-20", "close": 44.65, "volume": 94908.0}, {"date": "2017-12-21", "close": 44.75, "volume": 24165.0}, {"date": "2017-12-22", "close": 43.85, "volume": 31807.0}, {"date": "2017-12-26", "close": 43.65, "volume": 29213.0}, {"date": "2017-12-27", "close": 43.7, "volume": 19792.0}, {"date": "2017-12-28", "close": 43.8, "volume": 29081.0}, {"date": "2017-12-29", "close": 42.85, "volume": 28324.0}, {"date": "2018-01-02", "close": 41.95, "volume": 97081.0}, {"date": "2018-01-03", "close": 43.05, "volume": 79836.0}, {"date": "2018-01-04", "close": 42.8, "volume": 38511.0}, {"date": "2018-01-05", "close": 43.7, "volume": 65714.0}, {"date": "2018-01-08", "close": 42.65, "volume": 83053.0}, {"date": "2018-01-09", "close": 42.35, "volume": 74579.0}, {"date": "2018-01-10", "close": 43.95, "volume": 67497.0}, {"date": "2018-01-11", "close": 44.0, "volume": 47453.0}, {"date": "2018-01-12", "close": 44.2, "volume": 33352.0}, {"date": "2018-01-16", "close": 43.95, "volume": 43818.0}, {"date": "2018-01-17", "close": 44.15, "volume": 44152.0}, {"date": "2018-01-18", "close": 44.15, "volume": 44726.0}, {"date": "2018-01-19", "close": 44.25, "volume": 82724.0}, {"date": "2018-01-22", "close": 44.05, "volume": 28922.0}, {"date": "2018-01-23", "close": 44.4, "volume": 47971.0}, {"date": "2018-01-24", "close": 44.3, "volume": 35831.0}, {"date": "2018-01-25", "close": 44.1, "volume": 25729.0}, {"date": "2018-01-26", "close": 43.95, "volume": 28062.0}, {"date": "2018-01-29", "close": 43.95, "volume": 51378.0}, {"date": "2018-01-30", "close": 43.9, "volume": 36641.0}, {"date": "2018-01-31", "close": 43.85, "volume": 54631.0}, {"date": "2018-02-01", "close": 44.15, "volume": 73672.0}, {"date": "2018-02-02", "close": 46.45, "volume": 120385.0}, {"date": "2018-02-05", "close": 44.0, "volume": 88070.0}, {"date": "2018-02-06", "close": 44.2, "volume": 113884.0}, {"date": "2018-02-07", "close": 44.15, "volume": 21477.0}, {"date": "2018-02-08", "close": 43.6, "volume": 56064.0}, {"date": "2018-02-09", "close": 44.25, "volume": 77498.0}, {"date": "2018-02-12", "close": 43.95, "volume": 39573.0}, {"date": "2018-02-13", "close": 43.75, "volume": 46951.0}, {"date": "2018-02-14", "close": 44.45, "volume": 56159.0}, {"date": "2018-02-15", "close": 44.1, "volume": 53978.0}, {"date": "2018-02-16", "close": 44.95, "volume": 56345.0}, {"date": "2018-02-20", "close": 43.95, "volume": 43519.0}, {"date": "2018-02-21", "close": 44.7, "volume": 70681.0}, {"date": "2018-02-22", "close": 44.35, "volume": 36336.0}, {"date": "2018-02-23", "close": 44.5, "volume": 14102.0}, {"date": "2018-02-26", "close": 45.1, "volume": 40228.0}, {"date": "2018-02-27", "close": 44.25, "volume": 59686.0}, {"date": "2018-02-28", "close": 43.6, "volume": 115568.0}, {"date": "2018-03-01", "close": 44.15, "volume": 37202.0}, {"date": "2018-03-02", "close": 45.25, "volume": 54284.0}, {"date": "2018-03-05", "close": 45.55, "volume": 70800.0}, {"date": "2018-03-06", "close": 46.0, "volume": 38557.0}, {"date": "2018-03-07", "close": 46.8, "volume": 31630.0}, {"date": "2018-03-08", "close": 46.55, "volume": 38605.0}, {"date": "2018-03-09", "close": 47.25, "volume": 29922.0}, {"date": "2018-03-12", "close": 46.775, "volume": 47412.0}, {"date": "2018-03-13", "close": 47.35, "volume": 37255.0}, {"date": "2018-03-14", "close": 46.45, "volume": 27266.0}, {"date": "2018-03-15", "close": 46.35, "volume": 19760.0}, {"date": "2018-03-16", "close": 46.45, "volume": 72595.0}, {"date": "2018-03-19", "close": 46.8, "volume": 26562.0}, {"date": "2018-03-20", "close": 46.0, "volume": 29867.0}, {"date": "2018-03-21", "close": 46.0, "volume": 32785.0}, {"date": "2018-03-22", "close": 45.1, "volume": 49815.0}, {"date": "2018-03-23", "close": 44.3, "volume": 74737.0}, {"date": "2018-03-26", "close": 44.5, "volume": 106080.0}, {"date": "2018-03-27", "close": 44.2, "volume": 51803.0}, {"date": "2018-03-28", "close": 45.05, "volume": 84493.0}, {"date": "2018-03-29", "close": 44.85, "volume": 92457.0}, {"date": "2018-04-02", "close": 44.45, "volume": 36402.0}, {"date": "2018-04-03", "close": 44.85, "volume": 26405.0}, {"date": "2018-04-04", "close": 45.35, "volume": 32330.0}, {"date": "2018-04-05", "close": 45.9, "volume": 24207.0}, {"date": "2018-04-06", "close": 44.55, "volume": 44796.0}, {"date": "2018-04-09", "close": 44.6, "volume": 27632.0}, {"date": "2018-04-10", "close": 45.5, "volume": 28689.0}, {"date": "2018-04-11", "close": 45.0, "volume": 27057.0}, {"date": "2018-04-12", "close": 44.85, "volume": 50110.0}, {"date": "2018-04-13", "close": 44.3, "volume": 63889.0}, {"date": "2018-04-16", "close": 45.2, "volume": 34263.0}, {"date": "2018-04-17", "close": 44.45, "volume": 46876.0}, {"date": "2018-04-18", "close": 44.45, "volume": 170443.0}, {"date": "2018-04-19", "close": 46.8, "volume": 118089.0}, {"date": "2018-04-20", "close": 47.2, "volume": 77595.0}, {"date": "2018-04-23", "close": 47.5, "volume": 71269.0}, {"date": "2018-04-24", "close": 47.8, "volume": 56282.0}, {"date": "2018-04-25", "close": 46.65, "volume": 68477.0}, {"date": "2018-04-26", "close": 46.15, "volume": 48561.0}, {"date": "2018-04-27", "close": 46.0, "volume": 47744.0}, {"date": "2018-04-30", "close": 45.25, "volume": 82831.0}, {"date": "2018-05-01", "close": 45.85, "volume": 65950.0}, {"date": "2018-05-02", "close": 46.35, "volume": 56943.0}, {"date": "2018-05-03", "close": 45.95, "volume": 57072.0}, {"date": "2018-05-04", "close": 46.4, "volume": 52137.0}, {"date": "2018-05-07", "close": 46.85, "volume": 49689.0}, {"date": "2018-05-08", "close": 47.2, "volume": 31508.0}, {"date": "2018-05-09", "close": 47.7, "volume": 36751.0}, {"date": "2018-05-10", "close": 47.4, "volume": 25722.0}, {"date": "2018-05-11", "close": 47.65, "volume": 36545.0}, {"date": "2018-05-14", "close": 47.15, "volume": 36259.0}, {"date": "2018-05-15", "close": 47.35, "volume": 33580.0}, {"date": "2018-05-16", "close": 47.45, "volume": 37176.0}, {"date": "2018-05-17", "close": 48.0, "volume": 32584.0}, {"date": "2018-05-18", "close": 47.85, "volume": 29427.0}, {"date": "2018-05-21", "close": 48.4, "volume": 29848.0}, {"date": "2018-05-22", "close": 48.45, "volume": 49251.0}, {"date": "2018-05-23", "close": 48.4, "volume": 22327.0}, {"date": "2018-05-24", "close": 48.15, "volume": 34099.0}, {"date": "2018-05-25", "close": 48.15, "volume": 22741.0}, {"date": "2018-05-29", "close": 47.75, "volume": 34460.0}, {"date": "2018-05-30", "close": 48.2, "volume": 39753.0}, {"date": "2018-05-31", "close": 48.05, "volume": 32316.0}, {"date": "2018-06-01", "close": 48.65, "volume": 29147.0}, {"date": "2018-06-04", "close": 48.75, "volume": 27189.0}, {"date": "2018-06-05", "close": 48.75, "volume": 24537.0}, {"date": "2018-06-06", "close": 49.2, "volume": 35035.0}, {"date": "2018-06-07", "close": 49.05, "volume": 25063.0}, {"date": "2018-06-08", "close": 49.05, "volume": 34346.0}, {"date": "2018-06-11", "close": 48.25, "volume": 22949.0}, {"date": "2018-06-12", "close": 48.0, "volume": 40711.0}, {"date": "2018-06-13", "close": 47.75, "volume": 28120.0}, {"date": "2018-06-14", "close": 47.9, "volume": 23082.0}, {"date": "2018-06-15", "close": 47.95, "volume": 82177.0}, {"date": "2018-06-18", "close": 48.3, "volume": 31598.0}, {"date": "2018-06-19", "close": 48.75, "volume": 22869.0}, {"date": "2018-06-20", "close": 49.15, "volume": 40327.0}, {"date": "2018-06-21", "close": 48.7, "volume": 26951.0}, {"date": "2018-06-22", "close": 48.45, "volume": 139275.0}, {"date": "2018-06-25", "close": 48.65, "volume": 34096.0}, {"date": "2018-06-26", "close": 48.5, "volume": 31165.0}, {"date": "2018-06-27", "close": 47.85, "volume": 44482.0}, {"date": "2018-06-28", "close": 47.9, "volume": 30681.0}, {"date": "2018-06-29", "close": 47.45, "volume": 33109.0}, {"date": "2018-07-02", "close": 48.45, "volume": 31862.0}, {"date": "2018-07-03", "close": 48.65, "volume": 19379.0}, {"date": "2018-07-05", "close": 48.65, "volume": 23953.0}, {"date": "2018-07-06", "close": 48.9, "volume": 23711.0}, {"date": "2018-07-09", "close": 49.4, "volume": 22162.0}, {"date": "2018-07-10", "close": 48.7, "volume": 34741.0}, {"date": "2018-07-11", "close": 48.65, "volume": 21939.0}, {"date": "2018-07-12", "close": 48.4, "volume": 37686.0}, {"date": "2018-07-13", "close": 48.0, "volume": 26550.0}, {"date": "2018-07-16", "close": 48.45, "volume": 22253.0}, {"date": "2018-07-17", "close": 48.3, "volume": 25778.0}, {"date": "2018-07-18", "close": 48.75, "volume": 17270.0}, {"date": "2018-07-19", "close": 49.3, "volume": 34126.0}, {"date": "2018-07-20", "close": 45.5, "volume": 164223.0}, {"date": "2018-07-23", "close": 46.45, "volume": 72561.0}, {"date": "2018-07-24", "close": 45.05, "volume": 94502.0}, {"date": "2018-07-25", "close": 44.45, "volume": 203419.0}, {"date": "2018-07-26", "close": 44.9, "volume": 83784.0}, {"date": "2018-07-27", "close": 44.05, "volume": 37718.0}, {"date": "2018-07-30", "close": 43.75, "volume": 66761.0}, {"date": "2018-07-31", "close": 43.45, "volume": 58415.0}, {"date": "2018-08-01", "close": 43.15, "volume": 82077.0}, {"date": "2018-08-02", "close": 44.05, "volume": 57028.0}, {"date": "2018-08-03", "close": 43.85, "volume": 73211.0}, {"date": "2018-08-06", "close": 43.9, "volume": 33986.0}, {"date": "2018-08-07", "close": 43.75, "volume": 113707.0}, {"date": "2018-08-08", "close": 43.7, "volume": 101608.0}, {"date": "2018-08-09", "close": 43.4, "volume": 56200.0}, {"date": "2018-08-10", "close": 43.35, "volume": 63888.0}, {"date": "2018-08-13", "close": 43.75, "volume": 32994.0}, {"date": "2018-08-14", "close": 44.25, "volume": 37260.0}, {"date": "2018-08-15", "close": 43.9, "volume": 54687.0}, {"date": "2018-08-16", "close": 44.4, "volume": 23552.0}, {"date": "2018-08-17", "close": 44.6, "volume": 87527.0}, {"date": "2018-08-20", "close": 44.3, "volume": 60419.0}, {"date": "2018-08-21", "close": 44.5, "volume": 45919.0}, {"date": "2018-08-22", "close": 44.5, "volume": 24486.0}, {"date": "2018-08-23", "close": 44.3, "volume": 21441.0}, {"date": "2018-08-24", "close": 44.35, "volume": 38086.0}, {"date": "2018-08-27", "close": 44.0, "volume": 44763.0}, {"date": "2018-08-28", "close": 43.95, "volume": 44321.0}, {"date": "2018-08-29", "close": 43.45, "volume": 22824.0}, {"date": "2018-08-30", "close": 43.45, "volume": 31083.0}, {"date": "2018-08-31", "close": 43.5, "volume": 34034.0}, {"date": "2018-09-04", "close": 43.55, "volume": 57822.0}, {"date": "2018-09-05", "close": 43.45, "volume": 52807.0}, {"date": "2018-09-06", "close": 43.2, "volume": 40882.0}, {"date": "2018-09-07", "close": 43.35, "volume": 41019.0}, {"date": "2018-09-10", "close": 43.1, "volume": 26606.0}, {"date": "2018-09-11", "close": 43.0, "volume": 33004.0}, {"date": "2018-09-12", "close": 42.55, "volume": 38226.0}, {"date": "2018-09-13", "close": 42.35, "volume": 37915.0}, {"date": "2018-09-14", "close": 42.7, "volume": 21356.0}, {"date": "2018-09-17", "close": 42.5, "volume": 35407.0}, {"date": "2018-09-18", "close": 42.4, "volume": 23130.0}, {"date": "2018-09-19", "close": 42.75, "volume": 35359.0}, {"date": "2018-09-20", "close": 43.35, "volume": 43538.0}, {"date": "2018-09-21", "close": 42.7, "volume": 288413.0}, {"date": "2018-09-24", "close": 41.85, "volume": 47964.0}, {"date": "2018-09-25", "close": 41.4, "volume": 80785.0}, {"date": "2018-09-26", "close": 40.8, "volume": 33835.0}, {"date": "2018-09-27", "close": 40.7, "volume": 26070.0}, {"date": "2018-09-28", "close": 40.85, "volume": 33121.0}, {"date": "2018-10-01", "close": 39.76, "volume": 33772.0}, {"date": "2018-10-02", "close": 39.16, "volume": 37166.0}, {"date": "2018-10-03", "close": 40.38, "volume": 41871.0}, {"date": "2018-10-04", "close": 40.37, "volume": 26514.0}, {"date": "2018-10-05", "close": 39.74, "volume": 12272.0}, {"date": "2018-10-08", "close": 40.23, "volume": 20198.0}, {"date": "2018-10-09", "close": 40.3, "volume": 37598.0}, {"date": "2018-10-10", "close": 40.05, "volume": 22204.0}, {"date": "2018-10-11", "close": 38.71, "volume": 48541.0}, {"date": "2018-10-12", "close": 37.45, "volume": 34382.0}, {"date": "2018-10-15", "close": 37.78, "volume": 35659.0}, {"date": "2018-10-16", "close": 38.06, "volume": 35027.0}, {"date": "2018-10-17", "close": 37.98, "volume": 24638.0}, {"date": "2018-10-18", "close": 36.99, "volume": 27169.0}, {"date": "2018-10-19", "close": 36.94, "volume": 71184.0}, {"date": "2018-10-22", "close": 36.06, "volume": 23769.0}, {"date": "2018-10-23", "close": 35.74, "volume": 27225.0}, {"date": "2018-10-24", "close": 34.63, "volume": 74527.0}, {"date": "2018-10-25", "close": 35.5, "volume": 35826.0}, {"date": "2018-10-26", "close": 34.91, "volume": 32705.0}, {"date": "2018-10-29", "close": 36.0, "volume": 22440.0}, {"date": "2018-10-30", "close": 35.67, "volume": 66538.0}, {"date": "2018-10-31", "close": 36.43, "volume": 42256.0}, {"date": "2018-11-01", "close": 37.14, "volume": 28150.0}, {"date": "2018-11-02", "close": 37.75, "volume": 42296.0}, {"date": "2018-11-05", "close": 37.47, "volume": 24822.0}, {"date": "2018-11-06", "close": 37.65, "volume": 25259.0}, {"date": "2018-11-07", "close": 37.65, "volume": 20081.0}, {"date": "2018-11-08", "close": 37.83, "volume": 18348.0}, {"date": "2018-11-09", "close": 37.37, "volume": 40131.0}, {"date": "2018-11-12", "close": 37.14, "volume": 39509.0}, {"date": "2018-11-13", "close": 37.76, "volume": 39861.0}, {"date": "2018-11-14", "close": 36.93, "volume": 26283.0}, {"date": "2018-11-15", "close": 37.18, "volume": 25309.0}, {"date": "2018-11-16", "close": 37.2, "volume": 22529.0}, {"date": "2018-11-19", "close": 36.94, "volume": 11877.0}, {"date": "2018-11-20", "close": 36.12, "volume": 25083.0}, {"date": "2018-11-21", "close": 36.33, "volume": 15140.0}, {"date": "2018-11-23", "close": 36.68, "volume": 9464.0}, {"date": "2018-11-26", "close": 36.84, "volume": 16648.0}, {"date": "2018-11-27", "close": 36.64, "volume": 26621.0}, {"date": "2018-11-28", "close": 37.26, "volume": 29373.0}, {"date": "2018-11-29", "close": 36.78, "volume": 23560.0}, {"date": "2018-11-30", "close": 36.85, "volume": 41194.0}, {"date": "2018-12-03", "close": 36.59, "volume": 18881.0}, {"date": "2018-12-04", "close": 34.23, "volume": 52846.0}, {"date": "2018-12-06", "close": 34.1, "volume": 74196.0}, {"date": "2018-12-07", "close": 34.35, "volume": 66465.0}, {"date": "2018-12-10", "close": 33.8, "volume": 42384.0}, {"date": "2018-12-11", "close": 33.5, "volume": 29542.0}, {"date": "2018-12-12", "close": 33.83, "volume": 44087.0}, {"date": "2018-12-13", "close": 33.22, "volume": 55383.0}, {"date": "2018-12-14", "close": 33.34, "volume": 60262.0}, {"date": "2018-12-17", "close": 33.21, "volume": 34339.0}, {"date": "2018-12-18", "close": 32.39, "volume": 55658.0}, {"date": "2018-12-19", "close": 31.37, "volume": 39390.0}, {"date": "2018-12-20", "close": 31.5, "volume": 46029.0}, {"date": "2018-12-21", "close": 31.44, "volume": 73152.0}, {"date": "2018-12-24", "close": 30.39, "volume": 15982.0}, {"date": "2018-12-26", "close": 31.75, "volume": 36273.0}, {"date": "2018-12-27", "close": 31.53, "volume": 31344.0}, {"date": "2018-12-28", "close": 31.97, "volume": 28097.0}, {"date": "2018-12-31", "close": 32.09, "volume": 32864.0}, {"date": "2019-01-02", "close": 32.66, "volume": 78124.0}, {"date": "2019-01-03", "close": 32.47, "volume": 22869.0}, {"date": "2019-01-04", "close": 33.47, "volume": 27209.0}, {"date": "2019-01-07", "close": 33.43, "volume": 53801.0}, {"date": "2019-01-08", "close": 33.44, "volume": 24791.0}, {"date": "2019-01-09", "close": 33.54, "volume": 18654.0}, {"date": "2019-01-10", "close": 33.49, "volume": 25514.0}, {"date": "2019-01-11", "close": 33.44, "volume": 20798.0}, {"date": "2019-01-14", "close": 33.23, "volume": 21996.0}, {"date": "2019-01-15", "close": 33.43, "volume": 17722.0}, {"date": "2019-01-16", "close": 33.9, "volume": 29304.0}, {"date": "2019-01-17", "close": 33.82, "volume": 24083.0}, {"date": "2019-01-18", "close": 34.67, "volume": 59421.0}, {"date": "2019-01-22", "close": 34.04, "volume": 30997.0}, {"date": "2019-01-23", "close": 33.82, "volume": 27116.0}, {"date": "2019-01-24", "close": 33.97, "volume": 31539.0}, {"date": "2019-01-25", "close": 35.15, "volume": 22152.0}, {"date": "2019-01-28", "close": 34.58, "volume": 28838.0}, {"date": "2019-01-29", "close": 34.15, "volume": 18925.0}, {"date": "2019-01-30", "close": 34.19, "volume": 25502.0}, {"date": "2019-01-31", "close": 34.26, "volume": 39743.0}, {"date": "2019-02-01", "close": 34.3, "volume": 22246.0}, {"date": "2019-02-04", "close": 34.65, "volume": 33160.0}, {"date": "2019-02-05", "close": 34.67, "volume": 14863.0}, {"date": "2019-02-06", "close": 34.41, "volume": 22462.0}, {"date": "2019-02-07", "close": 34.39, "volume": 39466.0}, {"date": "2019-02-08", "close": 34.12, "volume": 36252.0}, {"date": "2019-02-11", "close": 34.34, "volume": 30959.0}, {"date": "2019-02-12", "close": 34.65, "volume": 37606.0}, {"date": "2019-02-13", "close": 35.0, "volume": 59429.0}, {"date": "2019-02-14", "close": 34.68, "volume": 25365.0}, {"date": "2019-02-15", "close": 35.64, "volume": 43866.0}, {"date": "2019-02-19", "close": 35.81, "volume": 22369.0}, {"date": "2019-02-20", "close": 36.12, "volume": 15322.0}, {"date": "2019-02-21", "close": 36.23, "volume": 27599.0}, {"date": "2019-02-22", "close": 36.35, "volume": 39173.0}, {"date": "2019-02-25", "close": 36.35, "volume": 35574.0}, {"date": "2019-02-26", "close": 35.88, "volume": 24008.0}, {"date": "2019-02-27", "close": 35.71, "volume": 18383.0}, {"date": "2019-02-28", "close": 35.75, "volume": 29050.0}, {"date": "2019-03-01", "close": 36.0, "volume": 24193.0}, {"date": "2019-03-04", "close": 35.71, "volume": 25890.0}, {"date": "2019-03-05", "close": 35.76, "volume": 28481.0}, {"date": "2019-03-06", "close": 34.63, "volume": 25841.0}, {"date": "2019-03-07", "close": 33.87, "volume": 32215.0}, {"date": "2019-03-08", "close": 34.3, "volume": 45155.0}, {"date": "2019-03-11", "close": 34.9, "volume": 18023.0}, {"date": "2019-03-12", "close": 34.54, "volume": 19997.0}, {"date": "2019-03-13", "close": 34.59, "volume": 24963.0}, {"date": "2019-03-14", "close": 34.23, "volume": 17188.0}, {"date": "2019-03-15", "close": 34.48, "volume": 78070.0}, {"date": "2019-03-18", "close": 34.7, "volume": 26526.0}, {"date": "2019-03-19", "close": 33.84, "volume": 18814.0}, {"date": "2019-03-20", "close": 33.57, "volume": 38098.0}, {"date": "2019-03-21", "close": 33.65, "volume": 28569.0}, {"date": "2019-03-22", "close": 32.35, "volume": 68757.0}, {"date": "2019-03-25", "close": 32.77, "volume": 21824.0}, {"date": "2019-03-26", "close": 33.53, "volume": 30215.0}, {"date": "2019-03-27", "close": 33.83, "volume": 27367.0}, {"date": "2019-03-28", "close": 34.11, "volume": 21426.0}, {"date": "2019-03-29", "close": 33.92, "volume": 48508.0}, {"date": "2019-04-01", "close": 34.32, "volume": 35664.0}, {"date": "2019-04-02", "close": 34.01, "volume": 11256.0}, {"date": "2019-04-03", "close": 34.08, "volume": 13858.0}, {"date": "2019-04-04", "close": 34.31, "volume": 18631.0}, {"date": "2019-04-05", "close": 34.69, "volume": 26011.0}, {"date": "2019-04-08", "close": 34.68, "volume": 11503.0}, {"date": "2019-04-09", "close": 34.04, "volume": 13048.0}, {"date": "2019-04-10", "close": 34.78, "volume": 17754.0}, {"date": "2019-04-11", "close": 34.6, "volume": 13997.0}, {"date": "2019-04-12", "close": 35.09, "volume": 30866.0}, {"date": "2019-04-15", "close": 34.64, "volume": 10495.0}, {"date": "2019-04-16", "close": 34.92, "volume": 36233.0}, {"date": "2019-04-17", "close": 35.15, "volume": 20343.0}, {"date": "2019-04-18", "close": 34.91, "volume": 22810.0}, {"date": "2019-04-22", "close": 34.06, "volume": 13206.0}, {"date": "2019-04-23", "close": 34.73, "volume": 28546.0}, {"date": "2019-04-24", "close": 34.8, "volume": 32080.0}, {"date": "2019-04-25", "close": 33.55, "volume": 55403.0}, {"date": "2019-04-26", "close": 33.6, "volume": 34122.0}, {"date": "2019-04-29", "close": 35.28, "volume": 66902.0}, {"date": "2019-04-30", "close": 34.21, "volume": 38850.0}, {"date": "2019-05-01", "close": 33.87, "volume": 38922.0}, {"date": "2019-05-02", "close": 33.67, "volume": 18517.0}, {"date": "2019-05-03", "close": 34.38, "volume": 100625.0}, {"date": "2019-05-06", "close": 34.82, "volume": 24194.0}, {"date": "2019-05-07", "close": 34.05, "volume": 28037.0}, {"date": "2019-05-08", "close": 34.17, "volume": 20163.0}, {"date": "2019-05-09", "close": 34.53, "volume": 40775.0}, {"date": "2019-05-10", "close": 34.96, "volume": 32090.0}, {"date": "2019-05-13", "close": 33.39, "volume": 33002.0}, {"date": "2019-05-14", "close": 34.07, "volume": 20556.0}, {"date": "2019-05-15", "close": 34.27, "volume": 37812.0}, {"date": "2019-05-16", "close": 33.98, "volume": 25194.0}, {"date": "2019-05-17", "close": 33.64, "volume": 38372.0}, {"date": "2019-05-20", "close": 34.26, "volume": 22979.0}, {"date": "2019-05-21", "close": 34.18, "volume": 42769.0}, {"date": "2019-05-22", "close": 33.68, "volume": 11867.0}, {"date": "2019-05-23", "close": 32.91, "volume": 42421.0}, {"date": "2019-05-24", "close": 33.44, "volume": 91798.0}, {"date": "2019-05-28", "close": 33.07, "volume": 28044.0}, {"date": "2019-05-29", "close": 33.06, "volume": 31890.0}, {"date": "2019-05-30", "close": 32.46, "volume": 71445.0}, {"date": "2019-05-31", "close": 32.08, "volume": 49490.0}, {"date": "2019-06-03", "close": 32.83, "volume": 51363.0}, {"date": "2019-06-04", "close": 33.87, "volume": 31917.0}, {"date": "2019-06-05", "close": 33.39, "volume": 65130.0}, {"date": "2019-06-06", "close": 33.57, "volume": 31807.0}, {"date": "2019-06-07", "close": 33.41, "volume": 22174.0}, {"date": "2019-06-10", "close": 33.61, "volume": 32637.0}, {"date": "2019-06-11", "close": 33.92, "volume": 38686.0}, {"date": "2019-06-12", "close": 33.88, "volume": 29725.0}, {"date": "2019-06-13", "close": 33.92, "volume": 31881.0}, {"date": "2019-06-14", "close": 33.82, "volume": 44317.0}, {"date": "2019-06-17", "close": 33.86, "volume": 44236.0}, {"date": "2019-06-18", "close": 34.46, "volume": 46698.0}, {"date": "2019-06-19", "close": 34.41, "volume": 42266.0}, {"date": "2019-06-20", "close": 34.36, "volume": 40315.0}, {"date": "2019-06-21", "close": 33.58, "volume": 52595.0}, {"date": "2019-06-24", "close": 33.31, "volume": 70679.0}, {"date": "2019-06-25", "close": 33.47, "volume": 28621.0}, {"date": "2019-06-26", "close": 33.57, "volume": 28594.0}, {"date": "2019-06-27", "close": 34.47, "volume": 72901.0}, {"date": "2019-06-28", "close": 34.87, "volume": 304593.0}, {"date": "2019-07-01", "close": 34.74, "volume": 61041.0}, {"date": "2019-07-02", "close": 34.26, "volume": 30102.0}, {"date": "2019-07-03", "close": 34.29, "volume": 24050.0}, {"date": "2019-07-05", "close": 34.6, "volume": 37531.0}, {"date": "2019-07-08", "close": 34.26, "volume": 27207.0}, {"date": "2019-07-09", "close": 34.29, "volume": 15106.0}, {"date": "2019-07-10", "close": 33.86, "volume": 25879.0}, {"date": "2019-07-11", "close": 33.75, "volume": 29514.0}, {"date": "2019-07-12", "close": 34.23, "volume": 29106.0}, {"date": "2019-07-15", "close": 33.84, "volume": 29216.0}, {"date": "2019-07-16", "close": 33.75, "volume": 34082.0}, {"date": "2019-07-17", "close": 33.7, "volume": 28843.0}, {"date": "2019-07-18", "close": 33.71, "volume": 30581.0}, {"date": "2019-07-19", "close": 33.92, "volume": 48876.0}, {"date": "2019-07-22", "close": 33.67, "volume": 16130.0}, {"date": "2019-07-23", "close": 34.03, "volume": 22696.0}, {"date": "2019-07-24", "close": 36.85, "volume": 129192.0}, {"date": "2019-07-25", "close": 37.5, "volume": 91597.0}, {"date": "2019-07-26", "close": 38.32, "volume": 152653.0}, {"date": "2019-07-29", "close": 37.97, "volume": 34640.0}, {"date": "2019-07-30", "close": 38.88, "volume": 56067.0}, {"date": "2019-07-31", "close": 38.26, "volume": 98727.0}, {"date": "2019-08-01", "close": 37.02, "volume": 71799.0}, {"date": "2019-08-02", "close": 36.62, "volume": 36779.0}, {"date": "2019-08-05", "close": 35.87, "volume": 51101.0}, {"date": "2019-08-06", "close": 35.91, "volume": 46759.0}, {"date": "2019-08-07", "close": 35.84, "volume": 23349.0}, {"date": "2019-08-08", "close": 36.9, "volume": 47318.0}, {"date": "2019-08-09", "close": 36.6, "volume": 22007.0}, {"date": "2019-08-12", "close": 36.08, "volume": 31235.0}, {"date": "2019-08-13", "close": 36.58, "volume": 26294.0}, {"date": "2019-08-14", "close": 35.93, "volume": 30380.0}, {"date": "2019-08-15", "close": 35.55, "volume": 31824.0}, {"date": "2019-08-16", "close": 36.64, "volume": 28822.0}, {"date": "2019-08-19", "close": 36.59, "volume": 64680.0}, {"date": "2019-08-20", "close": 36.18, "volume": 30966.0}, {"date": "2019-08-21", "close": 36.14, "volume": 31122.0}, {"date": "2019-08-22", "close": 35.8, "volume": 34227.0}, {"date": "2019-08-23", "close": 34.71, "volume": 43198.0}, {"date": "2019-08-26", "close": 35.71, "volume": 38881.0}, {"date": "2019-08-27", "close": 34.64, "volume": 44839.0}, {"date": "2019-08-28", "close": 35.1, "volume": 25959.0}, {"date": "2019-08-29", "close": 35.44, "volume": 27490.0}, {"date": "2019-08-30", "close": 35.31, "volume": 21253.0}, {"date": "2019-09-03", "close": 34.93, "volume": 39184.0}, {"date": "2019-09-04", "close": 34.8, "volume": 45257.0}, {"date": "2019-09-05", "close": 35.82, "volume": 38968.0}, {"date": "2019-09-06", "close": 35.51, "volume": 26090.0}, {"date": "2019-09-09", "close": 36.79, "volume": 41778.0}, {"date": "2019-09-10", "close": 37.68, "volume": 35866.0}, {"date": "2019-09-11", "close": 38.43, "volume": 50499.0}, {"date": "2019-09-12", "close": 38.76, "volume": 39941.0}, {"date": "2019-09-13", "close": 39.08, "volume": 40956.0}, {"date": "2019-09-16", "close": 38.68, "volume": 45776.0}, {"date": "2019-09-17", "close": 38.47, "volume": 27714.0}, {"date": "2019-09-18", "close": 38.69, "volume": 70711.0}, {"date": "2019-09-19", "close": 38.33, "volume": 29444.0}, {"date": "2019-09-20", "close": 38.41, "volume": 114516.0}, {"date": "2019-09-23", "close": 38.62, "volume": 33508.0}, {"date": "2019-09-24", "close": 37.79, "volume": 35600.0}, {"date": "2019-09-25", "close": 38.52, "volume": 19432.0}, {"date": "2019-09-26", "close": 37.47, "volume": 27320.0}, {"date": "2019-09-27", "close": 38.0, "volume": 35217.0}, {"date": "2019-09-30", "close": 37.98, "volume": 41183.0}, {"date": "2019-10-01", "close": 37.4, "volume": 45415.0}, {"date": "2019-10-02", "close": 37.39, "volume": 25114.0}, {"date": "2019-10-03", "close": 37.15, "volume": 26487.0}, {"date": "2019-10-04", "close": 37.5, "volume": 22735.0}, {"date": "2019-10-07", "close": 37.88, "volume": 42572.0}, {"date": "2019-10-08", "close": 36.99, "volume": 26197.0}, {"date": "2019-10-09", "close": 37.42, "volume": 39945.0}, {"date": "2019-10-10", "close": 37.56, "volume": 35665.0}, {"date": "2019-10-11", "close": 37.86, "volume": 52715.0}, {"date": "2019-10-14", "close": 37.98, "volume": 32113.0}, {"date": "2019-10-15", "close": 38.39, "volume": 43019.0}, {"date": "2019-10-16", "close": 38.26, "volume": 43791.0}, {"date": "2019-10-17", "close": 38.21, "volume": 58739.0}, {"date": "2019-10-18", "close": 38.19, "volume": 121905.0}, {"date": "2019-10-21", "close": 39.12, "volume": 72301.0}, {"date": "2019-10-22", "close": 39.25, "volume": 31384.0}, {"date": "2019-10-23", "close": 39.32, "volume": 53884.0}, {"date": "2019-10-24", "close": 39.88, "volume": 59439.0}, {"date": "2019-10-25", "close": 39.2, "volume": 245225.0}, {"date": "2019-10-28", "close": 41.26, "volume": 110730.0}, {"date": "2019-10-29", "close": 41.42, "volume": 82217.0}, {"date": "2019-10-30", "close": 40.98, "volume": 49456.0}, {"date": "2019-10-31", "close": 40.58, "volume": 36478.0}, {"date": "2019-11-01", "close": 40.97, "volume": 49481.0}, {"date": "2019-11-04", "close": 41.32, "volume": 25960.0}, {"date": "2019-11-05", "close": 41.56, "volume": 43760.0}, {"date": "2019-11-06", "close": 41.59, "volume": 43017.0}, {"date": "2019-11-07", "close": 41.75, "volume": 31019.0}, {"date": "2019-11-08", "close": 41.82, "volume": 37963.0}, {"date": "2019-11-11", "close": 41.38, "volume": 27441.0}, {"date": "2019-11-12", "close": 41.49, "volume": 25093.0}, {"date": "2019-11-13", "close": 41.05, "volume": 38652.0}, {"date": "2019-11-14", "close": 41.09, "volume": 23637.0}, {"date": "2019-11-15", "close": 41.17, "volume": 26131.0}, {"date": "2019-11-18", "close": 41.03, "volume": 26566.0}, {"date": "2019-11-19", "close": 41.39, "volume": 54186.0}, {"date": "2019-11-20", "close": 41.16, "volume": 54556.0}, {"date": "2019-11-21", "close": 40.97, "volume": 41973.0}, {"date": "2019-11-22", "close": 41.17, "volume": 37667.0}, {"date": "2019-11-25", "close": 41.86, "volume": 54739.0}, {"date": "2019-11-26", "close": 41.76, "volume": 54489.0}, {"date": "2019-11-27", "close": 42.0, "volume": 53912.0}, {"date": "2019-11-29", "close": 41.8, "volume": 18963.0}, {"date": "2019-12-02", "close": 41.4, "volume": 40627.0}, {"date": "2019-12-03", "close": 41.06, "volume": 33454.0}, {"date": "2019-12-04", "close": 41.47, "volume": 32601.0}, {"date": "2019-12-05", "close": 41.63, "volume": 22298.0}, {"date": "2019-12-06", "close": 41.9, "volume": 49868.0}, {"date": "2019-12-09", "close": 41.86, "volume": 33501.0}, {"date": "2019-12-10", "close": 41.99, "volume": 35730.0}, {"date": "2019-12-11", "close": 42.17, "volume": 35231.0}, {"date": "2019-12-12", "close": 42.84, "volume": 41692.0}, {"date": "2019-12-13", "close": 42.62, "volume": 46281.0}, {"date": "2019-12-16", "close": 43.41, "volume": 67153.0}, {"date": "2019-12-17", "close": 43.69, "volume": 50054.0}, {"date": "2019-12-18", "close": 43.48, "volume": 51704.0}, {"date": "2019-12-19", "close": 43.05, "volume": 34881.0}, {"date": "2019-12-20", "close": 43.48, "volume": 113378.0}, {"date": "2019-12-23", "close": 43.17, "volume": 32099.0}, {"date": "2019-12-24", "close": 43.11, "volume": 26817.0}, {"date": "2019-12-26", "close": 43.37, "volume": 28125.0}, {"date": "2019-12-27", "close": 43.34, "volume": 34223.0}, {"date": "2019-12-30", "close": 44.08, "volume": 70207.0}, {"date": "2019-12-31", "close": 43.86, "volume": 96621.0}, {"date": "2020-01-02", "close": 43.2, "volume": 56557.0}, {"date": "2020-01-03", "close": 42.95, "volume": 58549.0}, {"date": "2020-01-06", "close": 42.65, "volume": 56625.0}, {"date": "2020-01-07", "close": 42.41, "volume": 47265.0}, {"date": "2020-01-08", "close": 42.75, "volume": 38538.0}, {"date": "2020-01-09", "close": 42.47, "volume": 55105.0}, {"date": "2020-01-10", "close": 42.38, "volume": 37655.0}, {"date": "2020-01-13", "close": 42.75, "volume": 25614.0}, {"date": "2020-01-14", "close": 42.37, "volume": 33067.0}, {"date": "2020-01-15", "close": 42.26, "volume": 51132.0}, {"date": "2020-01-16", "close": 42.7, "volume": 34581.0}, {"date": "2020-01-17", "close": 42.42, "volume": 22343.0}, {"date": "2020-01-21", "close": 41.82, "volume": 38341.0}, {"date": "2020-01-22", "close": 41.7, "volume": 29179.0}, {"date": "2020-01-23", "close": 43.25, "volume": 89923.0}, {"date": "2020-01-24", "close": 43.57, "volume": 44553.0}, {"date": "2020-01-27", "close": 42.71, "volume": 59530.0}, {"date": "2020-01-28", "close": 42.17, "volume": 19901.0}, {"date": "2020-01-29", "close": 41.53, "volume": 37714.0}, {"date": "2020-01-30", "close": 42.21, "volume": 46924.0}, {"date": "2020-01-31", "close": 41.1, "volume": 71406.0}, {"date": "2020-02-03", "close": 42.12, "volume": 48309.0}, {"date": "2020-02-04", "close": 42.44, "volume": 42691.0}, {"date": "2020-02-05", "close": 43.18, "volume": 68041.0}, {"date": "2020-02-06", "close": 42.73, "volume": 27463.0}, {"date": "2020-02-07", "close": 41.83, "volume": 36739.0}, {"date": "2020-02-10", "close": 42.32, "volume": 25206.0}, {"date": "2020-02-11", "close": 42.69, "volume": 20578.0}, {"date": "2020-02-12", "close": 42.61, "volume": 15538.0}, {"date": "2020-02-13", "close": 42.88, "volume": 16154.0}, {"date": "2020-02-14", "close": 42.24, "volume": 17059.0}, {"date": "2020-02-18", "close": 42.16, "volume": 23467.0}, {"date": "2020-02-19", "close": 41.9, "volume": 16983.0}, {"date": "2020-02-20", "close": 42.61, "volume": 30655.0}, {"date": "2020-02-21", "close": 42.34, "volume": 30409.0}, {"date": "2020-02-24", "close": 41.25, "volume": 34238.0}, {"date": "2020-02-25", "close": 40.57, "volume": 44916.0}, {"date": "2020-02-26", "close": 40.27, "volume": 30858.0}, {"date": "2020-02-27", "close": 39.53, "volume": 44491.0}, {"date": "2020-02-28", "close": 38.06, "volume": 70307.0}, {"date": "2020-03-02", "close": 40.0, "volume": 47800.0}, {"date": "2020-03-03", "close": 38.62, "volume": 52773.0}, {"date": "2020-03-04", "close": 38.81, "volume": 46816.0}, {"date": "2020-03-05", "close": 37.28, "volume": 52857.0}, {"date": "2020-03-06", "close": 36.77, "volume": 60604.0}, {"date": "2020-03-09", "close": 33.24, "volume": 60193.0}, {"date": "2020-03-10", "close": 34.25, "volume": 54301.0}, {"date": "2020-03-11", "close": 32.77, "volume": 51500.0}, {"date": "2020-03-12", "close": 29.01, "volume": 103142.0}, {"date": "2020-03-13", "close": 31.87, "volume": 75249.0}, {"date": "2020-03-16", "close": 25.8, "volume": 79815.0}, {"date": "2020-03-17", "close": 28.38, "volume": 118796.0}, {"date": "2020-03-18", "close": 25.005, "volume": 84176.0}, {"date": "2020-03-19", "close": 27.97, "volume": 79649.0}, {"date": "2020-03-20", "close": 26.04, "volume": 105409.0}, {"date": "2020-03-23", "close": 25.05, "volume": 80478.0}, {"date": "2020-03-24", "close": 27.0, "volume": 67437.0}, {"date": "2020-03-25", "close": 26.94, "volume": 53846.0}, {"date": "2020-03-26", "close": 28.99, "volume": 82290.0}, {"date": "2020-03-27", "close": 27.05, "volume": 55184.0}, {"date": "2020-03-30", "close": 27.5, "volume": 52369.0}, {"date": "2020-03-31", "close": 27.07, "volume": 102759.0}, {"date": "2020-04-01", "close": 23.43, "volume": 100701.0}, {"date": "2020-04-02", "close": 23.81, "volume": 55878.0}, {"date": "2020-04-03", "close": 22.95, "volume": 79358.0}, {"date": "2020-04-06", "close": 25.67, "volume": 96174.0}, {"date": "2020-04-07", "close": 25.82, "volume": 52072.0}, {"date": "2020-04-08", "close": 27.07, "volume": 67100.0}, {"date": "2020-04-09", "close": 29.93, "volume": 68143.0}, {"date": "2020-04-13", "close": 28.64, "volume": 62680.0}, {"date": "2020-04-14", "close": 27.98, "volume": 49844.0}, {"date": "2020-04-15", "close": 25.72, "volume": 43704.0}, {"date": "2020-04-16", "close": 24.71, "volume": 77542.0}, {"date": "2020-04-17", "close": 27.65, "volume": 66505.0}, {"date": "2020-04-20", "close": 26.95, "volume": 33460.0}, {"date": "2020-04-21", "close": 26.13, "volume": 38235.0}, {"date": "2020-04-22", "close": 26.19, "volume": 39587.0}, {"date": "2020-04-23", "close": 26.47, "volume": 51890.0}, {"date": "2020-04-24", "close": 26.41, "volume": 40517.0}, {"date": "2020-04-27", "close": 28.5, "volume": 44347.0}, {"date": "2020-04-28", "close": 29.97, "volume": 37773.0}, {"date": "2020-04-29", "close": 32.83, "volume": 104809.0}, {"date": "2020-04-30", "close": 30.78, "volume": 86927.0}, {"date": "2020-05-01", "close": 29.77, "volume": 49351.0}, {"date": "2020-05-04", "close": 29.29, "volume": 35229.0}, {"date": "2020-05-05", "close": 27.94, "volume": 48759.0}, {"date": "2020-05-06", "close": 27.29, "volume": 53462.0}, {"date": "2020-05-07", "close": 27.64, "volume": 36531.0}, {"date": "2020-05-08", "close": 29.25, "volume": 35173.0}, {"date": "2020-05-11", "close": 27.89, "volume": 57450.0}, {"date": "2020-05-12", "close": 26.1, "volume": 52038.0}, {"date": "2020-05-13", "close": 25.14, "volume": 41552.0}, {"date": "2020-05-14", "close": 24.95, "volume": 52879.0}, {"date": "2020-05-15", "close": 25.2, "volume": 44020.0}, {"date": "2020-05-18", "close": 27.9, "volume": 52933.0}, {"date": "2020-05-19", "close": 26.17, "volume": 34778.0}, {"date": "2020-05-20", "close": 27.76, "volume": 78854.0}, {"date": "2020-05-21", "close": 28.59, "volume": 79885.0}, {"date": "2020-05-22", "close": 28.45, "volume": 33772.0}, {"date": "2020-05-26", "close": 30.05, "volume": 37720.0}, {"date": "2020-05-27", "close": 32.79, "volume": 55245.0}, {"date": "2020-05-28", "close": 30.87, "volume": 35331.0}, {"date": "2020-05-29", "close": 30.37, "volume": 56182.0}, {"date": "2020-06-01", "close": 29.91, "volume": 38795.0}, {"date": "2020-06-02", "close": 29.87, "volume": 47990.0}, {"date": "2020-06-03", "close": 31.61, "volume": 51811.0}, {"date": "2020-06-04", "close": 32.3, "volume": 74092.0}, {"date": "2020-06-05", "close": 34.55, "volume": 126569.0}, {"date": "2020-06-08", "close": 35.0, "volume": 52746.0}, {"date": "2020-06-09", "close": 34.38, "volume": 38176.0}, {"date": "2020-06-10", "close": 32.79, "volume": 71667.0}, {"date": "2020-06-11", "close": 29.6, "volume": 71606.0}, {"date": "2020-06-12", "close": 30.57, "volume": 60248.0}, {"date": "2020-06-15", "close": 30.67, "volume": 55393.0}, {"date": "2020-06-16", "close": 32.27, "volume": 56559.0}, {"date": "2020-06-17", "close": 30.27, "volume": 38208.0}, {"date": "2020-06-18", "close": 30.31, "volume": 51466.0}, {"date": "2020-06-19", "close": 30.41, "volume": 76577.0}, {"date": "2020-06-22", "close": 30.49, "volume": 38534.0}, {"date": "2020-06-23", "close": 30.53, "volume": 66873.0}, {"date": "2020-06-24", "close": 29.02, "volume": 49126.0}, {"date": "2020-06-25", "close": 29.9, "volume": 91336.0}, {"date": "2020-06-26", "close": 28.2, "volume": 105588.0}, {"date": "2020-06-29", "close": 30.06, "volume": 64674.0}, {"date": "2020-06-30", "close": 31.18, "volume": 87163.0}, {"date": "2020-07-01", "close": 29.64, "volume": 71191.0}, {"date": "2020-07-02", "close": 29.51, "volume": 35209.0}, {"date": "2020-07-06", "close": 29.41, "volume": 50962.0}, {"date": "2020-07-07", "close": 28.7, "volume": 66828.0}, {"date": "2020-07-08", "close": 28.3, "volume": 64115.0}, {"date": "2020-07-09", "close": 26.92, "volume": 56115.0}, {"date": "2020-07-10", "close": 28.04, "volume": 71486.0}, {"date": "2020-07-13", "close": 28.2, "volume": 83197.0}, {"date": "2020-07-14", "close": 27.63, "volume": 60044.0}, {"date": "2020-07-15", "close": 28.55, "volume": 140351.0}, {"date": "2020-07-16", "close": 28.48, "volume": 136206.0}, {"date": "2020-07-17", "close": 28.26, "volume": 66129.0}, {"date": "2020-07-20", "close": 27.59, "volume": 57674.0}, {"date": "2020-07-21", "close": 29.17, "volume": 68414.0}, {"date": "2020-07-22", "close": 28.59, "volume": 48421.0}, {"date": "2020-07-23", "close": 29.0, "volume": 39375.0}, {"date": "2020-07-24", "close": 29.05, "volume": 37419.0}, {"date": "2020-07-27", "close": 28.5, "volume": 62125.0}, {"date": "2020-07-28", "close": 30.23, "volume": 84807.0}, {"date": "2020-07-29", "close": 30.91, "volume": 69068.0}, {"date": "2020-07-30", "close": 30.44, "volume": 88451.0}, {"date": "2020-07-31", "close": 29.88, "volume": 67024.0}, {"date": "2020-08-03", "close": 29.95, "volume": 45498.0}, {"date": "2020-08-04", "close": 29.75, "volume": 46967.0}, {"date": "2020-08-05", "close": 30.46, "volume": 39056.0}, {"date": "2020-08-06", "close": 30.63, "volume": 61729.0}, {"date": "2020-08-07", "close": 32.37, "volume": 57506.0}, {"date": "2020-08-10", "close": 32.25, "volume": 89047.0}, {"date": "2020-08-11", "close": 33.2, "volume": 106457.0}, {"date": "2020-08-12", "close": 32.83, "volume": 107401.0}, {"date": "2020-08-13", "close": 31.82, "volume": 64231.0}, {"date": "2020-08-14", "close": 32.13, "volume": 25249.0}, {"date": "2020-08-17", "close": 31.9, "volume": 21459.0}, {"date": "2020-08-18", "close": 31.0, "volume": 38779.0}, {"date": "2020-08-19", "close": 31.13, "volume": 46749.0}, {"date": "2020-08-20", "close": 30.26, "volume": 35879.0}, {"date": "2020-08-21", "close": 30.25, "volume": 57641.0}, {"date": "2020-08-24", "close": 31.27, "volume": 31429.0}, {"date": "2020-08-25", "close": 31.28, "volume": 21965.0}, {"date": "2020-08-26", "close": 30.28, "volume": 41984.0}, {"date": "2020-08-27", "close": 30.96, "volume": 25654.0}, {"date": "2020-08-28", "close": 30.64, "volume": 65223.0}, {"date": "2020-08-31", "close": 29.97, "volume": 50136.0}, {"date": "2020-09-01", "close": 30.01, "volume": 22493.0}, {"date": "2020-09-02", "close": 30.04, "volume": 27871.0}, {"date": "2020-09-03", "close": 29.93, "volume": 42063.0}, {"date": "2020-09-04", "close": 30.52, "volume": 39166.0}, {"date": "2020-09-08", "close": 29.36, "volume": 33024.0}, {"date": "2020-09-09", "close": 29.29, "volume": 35993.0}, {"date": "2020-09-10", "close": 29.15, "volume": 35718.0}, {"date": "2020-09-11", "close": 28.81, "volume": 31744.0}, {"date": "2020-09-14", "close": 29.68, "volume": 40455.0}, {"date": "2020-09-15", "close": 29.35, "volume": 49478.0}, {"date": "2020-09-16", "close": 29.81, "volume": 64773.0}, {"date": "2020-09-17", "close": 29.14, "volume": 59534.0}, {"date": "2020-09-18", "close": 28.64, "volume": 129365.0}, {"date": "2020-09-21", "close": 27.03, "volume": 97548.0}, {"date": "2020-09-22", "close": 26.34, "volume": 26978.0}, {"date": "2020-09-23", "close": 25.62, "volume": 56524.0}, {"date": "2020-09-24", "close": 26.1, "volume": 34316.0}, {"date": "2020-09-25", "close": 26.36, "volume": 41673.0}, {"date": "2020-09-28", "close": 27.42, "volume": 35844.0}, {"date": "2020-09-29", "close": 27.15, "volume": 32241.0}, {"date": "2020-09-30", "close": 27.41, "volume": 47132.0}, {"date": "2020-10-01", "close": 27.49, "volume": 47138.0}, {"date": "2020-10-02", "close": 28.21, "volume": 27328.0}, {"date": "2020-10-05", "close": 28.78, "volume": 31061.0}, {"date": "2020-10-06", "close": 29.15, "volume": 63993.0}, {"date": "2020-10-07", "close": 30.11, "volume": 50146.0}, {"date": "2020-10-08", "close": 30.73, "volume": 41639.0}, {"date": "2020-10-09", "close": 30.56, "volume": 30662.0}, {"date": "2020-10-12", "close": 30.85, "volume": 20465.0}, {"date": "2020-10-13", "close": 29.42, "volume": 21003.0}, {"date": "2020-10-14", "close": 28.49, "volume": 26010.0}, {"date": "2020-10-15", "close": 29.72, "volume": 26951.0}, {"date": "2020-10-16", "close": 29.65, "volume": 18020.0}, {"date": "2020-10-19", "close": 29.47, "volume": 24858.0}, {"date": "2020-10-20", "close": 30.11, "volume": 27112.0}, {"date": "2020-10-21", "close": 30.26, "volume": 14065.0}, {"date": "2020-10-22", "close": 31.28, "volume": 40948.0}, {"date": "2020-10-23", "close": 31.37, "volume": 16056.0}, {"date": "2020-10-26", "close": 30.32, "volume": 42651.0}, {"date": "2020-10-27", "close": 29.35, "volume": 41757.0}, {"date": "2020-10-28", "close": 31.45, "volume": 62682.0}, {"date": "2020-10-29", "close": 30.85, "volume": 80889.0}, {"date": "2020-10-30", "close": 31.03, "volume": 42678.0}, {"date": "2020-11-02", "close": 33.1, "volume": 64272.0}, {"date": "2020-11-03", "close": 33.72, "volume": 39861.0}, {"date": "2020-11-04", "close": 32.22, "volume": 55209.0}, {"date": "2020-11-05", "close": 33.72, "volume": 21641.0}, {"date": "2020-11-06", "close": 32.03, "volume": 28659.0}, {"date": "2020-11-09", "close": 36.3, "volume": 95361.0}, {"date": "2020-11-10", "close": 37.97, "volume": 55488.0}, {"date": "2020-11-11", "close": 36.84, "volume": 27832.0}, {"date": "2020-11-12", "close": 35.64, "volume": 31157.0}, {"date": "2020-11-13", "close": 36.91, "volume": 29579.0}, {"date": "2020-11-16", "close": 38.47, "volume": 53492.0}, {"date": "2020-11-17", "close": 38.11, "volume": 36314.0}, {"date": "2020-11-18", "close": 36.97, "volume": 49050.0}, {"date": "2020-11-19", "close": 36.89, "volume": 25861.0}, {"date": "2020-11-20", "close": 36.38, "volume": 52264.0}, {"date": "2020-11-23", "close": 36.89, "volume": 33881.0}, {"date": "2020-11-24", "close": 38.44, "volume": 52975.0}, {"date": "2020-11-25", "close": 37.17, "volume": 30426.0}, {"date": "2020-11-27", "close": 36.84, "volume": 23851.0}, {"date": "2020-11-30", "close": 34.87, "volume": 51382.0}, {"date": "2020-12-01", "close": 35.7, "volume": 40987.0}, {"date": "2020-12-02", "close": 36.22, "volume": 25600.0}, {"date": "2020-12-03", "close": 36.29, "volume": 28587.0}, {"date": "2020-12-04", "close": 37.35, "volume": 37963.0}, {"date": "2020-12-07", "close": 37.47, "volume": 27733.0}, {"date": "2020-12-08", "close": 38.2, "volume": 45041.0}, {"date": "2020-12-09", "close": 38.59, "volume": 53309.0}, {"date": "2020-12-10", "close": 39.0, "volume": 55226.0}, {"date": "2020-12-11", "close": 39.06, "volume": 46862.0}, {"date": "2020-12-14", "close": 39.86, "volume": 80401.0}, {"date": "2020-12-15", "close": 40.52, "volume": 82406.0}, {"date": "2020-12-16", "close": 40.97, "volume": 52439.0}, {"date": "2020-12-17", "close": 40.96, "volume": 50257.0}, {"date": "2020-12-18", "close": 40.29, "volume": 255750.0}, {"date": "2020-12-21", "close": 39.39, "volume": 68012.0}, {"date": "2020-12-22", "close": 39.16, "volume": 41169.0}, {"date": "2020-12-23", "close": 39.86, "volume": 28398.0}, {"date": "2020-12-24", "close": 39.7, "volume": 14148.0}, {"date": "2020-12-28", "close": 39.93, "volume": 25382.0}, {"date": "2020-12-29", "close": 38.8, "volume": 32003.0}, {"date": "2020-12-30", "close": 39.38, "volume": 23528.0}, {"date": "2020-12-31", "close": 39.59, "volume": 22543.0}, {"date": "2021-01-04", "close": 39.07, "volume": 38213.0}, {"date": "2021-01-05", "close": 39.35, "volume": 31867.0}, {"date": "2021-01-06", "close": 41.18, "volume": 104130.0}, {"date": "2021-01-07", "close": 41.09, "volume": 51829.0}, {"date": "2021-01-08", "close": 40.07, "volume": 54267.0}, {"date": "2021-01-11", "close": 41.02, "volume": 61430.0}, {"date": "2021-01-12", "close": 41.69, "volume": 37687.0}, {"date": "2021-01-13", "close": 40.99, "volume": 36824.0}, {"date": "2021-01-14", "close": 41.24, "volume": 48111.0}, {"date": "2021-01-15", "close": 40.85, "volume": 47185.0}, {"date": "2021-01-19", "close": 40.81, "volume": 39136.0}, {"date": "2021-01-20", "close": 40.52, "volume": 56796.0}, {"date": "2021-01-21", "close": 39.6, "volume": 43749.0}, {"date": "2021-01-22", "close": 40.85, "volume": 69386.0}, {"date": "2021-01-25", "close": 40.07, "volume": 77687.0}, {"date": "2021-01-26", "close": 39.87, "volume": 45476.0}, {"date": "2021-01-27", "close": 38.25, "volume": 59575.0}, {"date": "2021-01-28", "close": 39.38, "volume": 37149.0}, {"date": "2021-01-29", "close": 38.78, "volume": 620372.0}, {"date": "2021-02-01", "close": 39.99, "volume": 74287.0}, {"date": "2021-02-02", "close": 40.12, "volume": 70605.0}, {"date": "2021-02-03", "close": 40.0, "volume": 39610.0}, {"date": "2021-02-04", "close": 41.34, "volume": 55670.0}, {"date": "2021-02-05", "close": 41.28, "volume": 31184.0}, {"date": "2021-02-08", "close": 41.87, "volume": 164576.0}, {"date": "2021-02-09", "close": 41.98, "volume": 59791.0}, {"date": "2021-02-10", "close": 41.59, "volume": 39864.0}, {"date": "2021-02-11", "close": 41.46, "volume": 41742.0}, {"date": "2021-02-12", "close": 40.92, "volume": 29352.0}, {"date": "2021-02-16", "close": 41.29, "volume": 42010.0}, {"date": "2021-02-17", "close": 41.11, "volume": 34539.0}, {"date": "2021-02-18", "close": 40.45, "volume": 30893.0}, {"date": "2021-02-19", "close": 41.45, "volume": 48623.0}, {"date": "2021-02-22", "close": 42.63, "volume": 49308.0}, {"date": "2021-02-23", "close": 42.47, "volume": 76349.0}, {"date": "2021-02-24", "close": 43.6, "volume": 36816.0}, {"date": "2021-02-25", "close": 42.48, "volume": 39011.0}, {"date": "2021-02-26", "close": 41.4, "volume": 95329.0}, {"date": "2021-03-01", "close": 43.61, "volume": 43725.0}, {"date": "2021-03-02", "close": 42.91, "volume": 30085.0}, {"date": "2021-03-03", "close": 43.36, "volume": 63295.0}, {"date": "2021-03-04", "close": 42.75, "volume": 65728.0}, {"date": "2021-03-05", "close": 44.06, "volume": 74968.0}, {"date": "2021-03-08", "close": 45.54, "volume": 100910.0}, {"date": "2021-03-09", "close": 45.53, "volume": 70106.0}, {"date": "2021-03-10", "close": 46.98, "volume": 68515.0}, {"date": "2021-03-11", "close": 48.01, "volume": 75850.0}, {"date": "2021-03-12", "close": 47.98, "volume": 75299.0}, {"date": "2021-03-15", "close": 47.01, "volume": 64864.0}, {"date": "2021-03-16", "close": 46.62, "volume": 43563.0}, {"date": "2021-03-17", "close": 46.71, "volume": 42668.0}, {"date": "2021-03-18", "close": 47.3, "volume": 58568.0}, {"date": "2021-03-19", "close": 48.47, "volume": 290211.0}, {"date": "2021-03-22", "close": 47.14, "volume": 70075.0}, {"date": "2021-03-23", "close": 46.15, "volume": 75476.0}, {"date": "2021-03-24", "close": 45.69, "volume": 59312.0}, {"date": "2021-03-25", "close": 46.47, "volume": 42862.0}, {"date": "2021-03-26", "close": 47.66, "volume": 47072.0}, {"date": "2021-03-29", "close": 46.65, "volume": 51572.0}, {"date": "2021-03-30", "close": 47.48, "volume": 32102.0}, {"date": "2021-03-31", "close": 47.22, "volume": 68314.0}, {"date": "2021-04-01", "close": 47.98, "volume": 49607.0}, {"date": "2021-04-05", "close": 48.57, "volume": 73275.0}, {"date": "2021-04-06", "close": 48.11, "volume": 62407.0}, {"date": "2021-04-07", "close": 47.63, "volume": 46386.0}, {"date": "2021-04-08", "close": 47.68, "volume": 38052.0}, {"date": "2021-04-09", "close": 48.08, "volume": 34162.0}, {"date": "2021-04-12", "close": 48.55, "volume": 20050.0}, {"date": "2021-04-13", "close": 47.45, "volume": 121052.0}, {"date": "2021-04-14", "close": 48.09, "volume": 28548.0}, {"date": "2021-04-15", "close": 48.13, "volume": 23536.0}, {"date": "2021-04-16", "close": 48.84, "volume": 66779.0}, {"date": "2021-04-19", "close": 48.52, "volume": 32997.0}, {"date": "2021-04-20", "close": 46.82, "volume": 53654.0}, {"date": "2021-04-21", "close": 47.89, "volume": 38357.0}, {"date": "2021-04-22", "close": 47.2, "volume": 64593.0}, {"date": "2021-04-23", "close": 48.37, "volume": 51764.0}, {"date": "2021-04-26", "close": 48.23, "volume": 40496.0}, {"date": "2021-04-27", "close": 48.1, "volume": 34267.0}, {"date": "2021-04-28", "close": 47.6, "volume": 30232.0}, {"date": "2021-04-29", "close": 47.4, "volume": 41261.0}, {"date": "2021-04-30", "close": 48.22, "volume": 56742.0}, {"date": "2021-05-03", "close": 48.75, "volume": 41795.0}, {"date": "2021-05-04", "close": 48.25, "volume": 21469.0}, {"date": "2021-05-05", "close": 47.84, "volume": 41466.0}, {"date": "2021-05-06", "close": 48.36, "volume": 22606.0}, {"date": "2021-05-07", "close": 48.35, "volume": 29811.0}, {"date": "2021-05-10", "close": 47.35, "volume": 36031.0}, {"date": "2021-05-11", "close": 46.61, "volume": 26723.0}, {"date": "2021-05-12", "close": 45.8, "volume": 38522.0}, {"date": "2021-05-13", "close": 46.8, "volume": 55063.0}, {"date": "2021-05-14", "close": 47.6, "volume": 24572.0}, {"date": "2021-05-17", "close": 47.07, "volume": 36537.0}, {"date": "2021-05-18", "close": 46.65, "volume": 31708.0}, {"date": "2021-05-19", "close": 46.79, "volume": 46251.0}, {"date": "2021-05-20", "close": 46.61, "volume": 34729.0}, {"date": "2021-05-21", "close": 47.24, "volume": 28358.0}, {"date": "2021-05-24", "close": 47.85, "volume": 55248.0}, {"date": "2021-05-25", "close": 47.15, "volume": 89052.0}, {"date": "2021-05-26", "close": 46.9, "volume": 58969.0}, {"date": "2021-05-27", "close": 47.56, "volume": 41125.0}, {"date": "2021-05-28", "close": 47.81, "volume": 33526.0}, {"date": "2021-06-01", "close": 48.6, "volume": 42004.0}, {"date": "2021-06-02", "close": 47.89, "volume": 34607.0}, {"date": "2021-06-03", "close": 47.89, "volume": 42219.0}, {"date": "2021-06-04", "close": 47.82, "volume": 38987.0}, {"date": "2021-06-07", "close": 47.8, "volume": 116892.0}, {"date": "2021-06-08", "close": 47.85, "volume": 59171.0}, {"date": "2021-06-09", "close": 47.25, "volume": 36872.0}, {"date": "2021-06-10", "close": 47.1, "volume": 52737.0}, {"date": "2021-06-11", "close": 47.1, "volume": 68184.0}, {"date": "2021-06-14", "close": 47.04, "volume": 53468.0}, {"date": "2021-06-15", "close": 48.61, "volume": 79759.0}, {"date": "2021-06-16", "close": 49.64, "volume": 62190.0}, {"date": "2021-06-17", "close": 48.65, "volume": 126099.0}, {"date": "2021-06-18", "close": 46.27, "volume": 198098.0}, {"date": "2021-06-21", "close": 48.11, "volume": 65575.0}, {"date": "2021-06-22", "close": 47.9, "volume": 44764.0}, {"date": "2021-06-23", "close": 48.41, "volume": 66016.0}, {"date": "2021-06-24", "close": 49.83, "volume": 71240.0}, {"date": "2021-06-25", "close": 49.0, "volume": 249857.0}, {"date": "2021-06-28", "close": 48.37, "volume": 61793.0}, {"date": "2021-06-29", "close": 48.18, "volume": 35943.0}, {"date": "2021-06-30", "close": 48.09, "volume": 64958.0}, {"date": "2021-07-01", "close": 48.9, "volume": 50897.0}, {"date": "2021-07-02", "close": 48.26, "volume": 28790.0}, {"date": "2021-07-06", "close": 47.0, "volume": 36038.0}, {"date": "2021-07-07", "close": 46.3, "volume": 43541.0}, {"date": "2021-07-08", "close": 45.47, "volume": 50387.0}, {"date": "2021-07-09", "close": 47.22, "volume": 49719.0}, {"date": "2021-07-12", "close": 47.08, "volume": 50607.0}, {"date": "2021-07-13", "close": 46.03, "volume": 29490.0}, {"date": "2021-07-14", "close": 46.1, "volume": 36309.0}, {"date": "2021-07-15", "close": 47.4, "volume": 67985.0}, {"date": "2021-07-16", "close": 47.06, "volume": 91914.0}, {"date": "2021-07-19", "close": 45.56, "volume": 65901.0}, {"date": "2021-07-20", "close": 46.43, "volume": 72359.0}, {"date": "2021-07-21", "close": 47.17, "volume": 35820.0}, {"date": "2021-07-22", "close": 46.1, "volume": 41807.0}, {"date": "2021-07-23", "close": 46.73, "volume": 26926.0}, {"date": "2021-07-26", "close": 47.18, "volume": 43508.0}, {"date": "2021-07-27", "close": 47.85, "volume": 53333.0}, {"date": "2021-07-28", "close": 49.4, "volume": 91038.0}, {"date": "2021-07-29", "close": 49.7, "volume": 52636.0}, {"date": "2021-07-30", "close": 49.09, "volume": 76281.0}, {"date": "2021-08-02", "close": 48.57, "volume": 69929.0}, {"date": "2021-08-03", "close": 49.09, "volume": 70366.0}, {"date": "2021-08-04", "close": 48.67, "volume": 58202.0}, {"date": "2021-08-05", "close": 49.0, "volume": 46421.0}, {"date": "2021-08-06", "close": 50.31, "volume": 81025.0}, {"date": "2021-08-09", "close": 49.76, "volume": 47445.0}, {"date": "2021-08-10", "close": 50.09, "volume": 27503.0}, {"date": "2021-08-11", "close": 50.6, "volume": 53834.0}, {"date": "2021-08-12", "close": 50.39, "volume": 29564.0}, {"date": "2021-08-13", "close": 50.08, "volume": 22386.0}, {"date": "2021-08-16", "close": 49.9, "volume": 37436.0}, {"date": "2021-08-17", "close": 49.1, "volume": 33631.0}, {"date": "2021-08-18", "close": 48.66, "volume": 29536.0}, {"date": "2021-08-19", "close": 48.38, "volume": 43303.0}, {"date": "2021-08-20", "close": 49.01, "volume": 77208.0}, {"date": "2021-08-23", "close": 49.88, "volume": 44241.0}, {"date": "2021-08-24", "close": 50.08, "volume": 38621.0}, {"date": "2021-08-25", "close": 50.8, "volume": 75197.0}, {"date": "2021-08-26", "close": 50.5, "volume": 62953.0}, {"date": "2021-08-27", "close": 51.89, "volume": 47864.0}, {"date": "2021-08-30", "close": 51.23, "volume": 52387.0}, {"date": "2021-08-31", "close": 51.95, "volume": 79939.0}, {"date": "2021-09-01", "close": 51.65, "volume": 49758.0}, {"date": "2021-09-02", "close": 51.73, "volume": 50857.0}, {"date": "2021-09-03", "close": 51.6, "volume": 31833.0}, {"date": "2021-09-07", "close": 51.0, "volume": 32337.0}, {"date": "2021-09-08", "close": 50.67, "volume": 33987.0}, {"date": "2021-09-09", "close": 50.27, "volume": 40294.0}, {"date": "2021-09-10", "close": 50.14, "volume": 58373.0}, {"date": "2021-09-13", "close": 50.5, "volume": 25841.0}, {"date": "2021-09-14", "close": 50.03, "volume": 56695.0}, {"date": "2021-09-15", "close": 50.46, "volume": 42398.0}, {"date": "2021-09-16", "close": 50.41, "volume": 23655.0}, {"date": "2021-09-17", "close": 50.81, "volume": 164103.0}, {"date": "2021-09-20", "close": 50.12, "volume": 54577.0}, {"date": "2021-09-21", "close": 50.1, "volume": 18469.0}, {"date": "2021-09-22", "close": 50.35, "volume": 31048.0}, {"date": "2021-09-23", "close": 51.76, "volume": 27100.0}, {"date": "2021-09-24", "close": 51.43, "volume": 55478.0}, {"date": "2021-09-27", "close": 52.95, "volume": 87574.0}, {"date": "2021-09-28", "close": 52.2, "volume": 56152.0}, {"date": "2021-09-29", "close": 52.27, "volume": 102296.0}, {"date": "2021-09-30", "close": 51.44, "volume": 87224.0}, {"date": "2021-10-01", "close": 51.87, "volume": 49089.0}, {"date": "2021-10-04", "close": 51.9, "volume": 34350.0}, {"date": "2021-10-05", "close": 52.24, "volume": 29097.0}, {"date": "2021-10-06", "close": 52.0, "volume": 30562.0}, {"date": "2021-10-07", "close": 52.25, "volume": 126184.0}, {"date": "2021-10-08", "close": 52.47, "volume": 37458.0}, {"date": "2021-10-11", "close": 51.53, "volume": 24646.0}, {"date": "2021-10-12", "close": 51.68, "volume": 21796.0}, {"date": "2021-10-13", "close": 51.84, "volume": 38851.0}, {"date": "2021-10-14", "close": 52.49, "volume": 56152.0}, {"date": "2021-10-15", "close": 52.57, "volume": 65331.0}, {"date": "2021-10-18", "close": 52.39, "volume": 23487.0}, {"date": "2021-10-19", "close": 51.94, "volume": 25396.0}, {"date": "2021-10-20", "close": 52.42, "volume": 40001.0}, {"date": "2021-10-21", "close": 52.36, "volume": 34362.0}, {"date": "2021-10-22", "close": 52.4, "volume": 56159.0}, {"date": "2021-10-25", "close": 53.11, "volume": 94177.0}, {"date": "2021-10-26", "close": 53.09, "volume": 56427.0}, {"date": "2021-10-27", "close": 52.05, "volume": 41459.0}, {"date": "2021-10-28", "close": 53.12, "volume": 83430.0}, {"date": "2021-10-29", "close": 55.14, "volume": 138832.0}, {"date": "2021-11-01", "close": 57.2, "volume": 98994.0}, {"date": "2021-11-02", "close": 57.3, "volume": 66671.0}, {"date": "2021-11-03", "close": 58.97, "volume": 49061.0}, {"date": "2021-11-04", "close": 59.44, "volume": 62413.0}, {"date": "2021-11-05", "close": 59.99, "volume": 75616.0}, {"date": "2021-11-08", "close": 59.39, "volume": 47485.0}, {"date": "2021-11-09", "close": 57.4, "volume": 300365.0}, {"date": "2021-11-10", "close": 58.12, "volume": 54657.0}, {"date": "2021-11-11", "close": 57.77, "volume": 37649.0}, {"date": "2021-11-12", "close": 56.95, "volume": 36528.0}, {"date": "2021-11-15", "close": 57.03, "volume": 85696.0}, {"date": "2021-11-16", "close": 58.49, "volume": 104241.0}, {"date": "2021-11-17", "close": 58.0, "volume": 73432.0}, {"date": "2021-11-18", "close": 58.1, "volume": 41845.0}, {"date": "2021-11-19", "close": 58.0, "volume": 32230.0}, {"date": "2021-11-22", "close": 58.58, "volume": 46814.0}, {"date": "2021-11-23", "close": 58.91, "volume": 46272.0}, {"date": "2021-11-24", "close": 58.55, "volume": 33973.0}, {"date": "2021-11-26", "close": 55.2, "volume": 43534.0}, {"date": "2021-11-29", "close": 54.8, "volume": 45955.0}, {"date": "2021-11-30", "close": 53.94, "volume": 67715.0}, {"date": "2021-12-01", "close": 54.12, "volume": 59852.0}, {"date": "2021-12-02", "close": 55.71, "volume": 52065.0}, {"date": "2021-12-03", "close": 55.05, "volume": 44249.0}, {"date": "2021-12-06", "close": 55.84, "volume": 62164.0}, {"date": "2021-12-07", "close": 55.43, "volume": 48625.0}, {"date": "2021-12-08", "close": 54.99, "volume": 27425.0}, {"date": "2021-12-09", "close": 54.66, "volume": 47407.0}, {"date": "2021-12-10", "close": 54.71, "volume": 40624.0}, {"date": "2021-12-13", "close": 54.07, "volume": 50286.0}, {"date": "2021-12-14", "close": 54.13, "volume": 41937.0}, {"date": "2021-12-15", "close": 54.58, "volume": 49153.0}, {"date": "2021-12-16", "close": 54.32, "volume": 59941.0}, {"date": "2021-12-17", "close": 54.37, "volume": 144854.0}, {"date": "2021-12-20", "close": 53.5, "volume": 79943.0}, {"date": "2021-12-21", "close": 54.78, "volume": 74323.0}, {"date": "2021-12-22", "close": 55.1, "volume": 42400.0}, {"date": "2021-12-23", "close": 55.29, "volume": 20339.0}, {"date": "2021-12-27", "close": 56.15, "volume": 25860.0}, {"date": "2021-12-28", "close": 56.04, "volume": 26091.0}, {"date": "2021-12-29", "close": 56.7, "volume": 31196.0}, {"date": "2021-12-30", "close": 55.81, "volume": 32011.0}, {"date": "2021-12-31", "close": 56.0, "volume": 28824.0}, {"date": "2022-01-03", "close": 56.23, "volume": 48268.0}, {"date": "2022-01-04", "close": 57.3, "volume": 69859.0}, {"date": "2022-01-05", "close": 56.77, "volume": 33652.0}, {"date": "2022-01-06", "close": 58.58, "volume": 41385.0}, {"date": "2022-01-07", "close": 59.2, "volume": 67366.0}, {"date": "2022-01-10", "close": 60.16, "volume": 119202.0}, {"date": "2022-01-11", "close": 59.4, "volume": 65772.0}, {"date": "2022-01-12", "close": 59.15, "volume": 55336.0}, {"date": "2022-01-13", "close": 60.64, "volume": 59072.0}, {"date": "2022-01-14", "close": 61.76, "volume": 47942.0}, {"date": "2022-01-18", "close": 61.87, "volume": 58107.0}, {"date": "2022-01-19", "close": 60.43, "volume": 59028.0}, {"date": "2022-01-20", "close": 58.17, "volume": 46231.0}, {"date": "2022-01-21", "close": 58.04, "volume": 54636.0}, {"date": "2022-01-24", "close": 59.16, "volume": 70585.0}, {"date": "2022-01-25", "close": 59.84, "volume": 70352.0}, {"date": "2022-01-26", "close": 58.12, "volume": 83219.0}, {"date": "2022-01-27", "close": 56.95, "volume": 56100.0}, {"date": "2022-01-28", "close": 56.12, "volume": 71153.0}, {"date": "2022-01-31", "close": 57.04, "volume": 60739.0}, {"date": "2022-02-01", "close": 56.75, "volume": 53730.0}, {"date": "2022-02-02", "close": 55.92, "volume": 51578.0}, {"date": "2022-02-03", "close": 56.18, "volume": 40871.0}, {"date": "2022-02-04", "close": 56.79, "volume": 46659.0}, {"date": "2022-02-07", "close": 56.75, "volume": 26445.0}, {"date": "2022-02-08", "close": 58.39, "volume": 59819.0}, {"date": "2022-02-09", "close": 57.54, "volume": 60713.0}, {"date": "2022-02-10", "close": 57.47, "volume": 151930.0}, {"date": "2022-02-11", "close": 57.8, "volume": 69208.0}, {"date": "2022-02-14", "close": 57.16, "volume": 52495.0}, {"date": "2022-02-15", "close": 58.6, "volume": 49816.0}, {"date": "2022-02-16", "close": 58.37, "volume": 54609.0}, {"date": "2022-02-17", "close": 57.01, "volume": 26602.0}, {"date": "2022-02-18", "close": 57.31, "volume": 26094.0}, {"date": "2022-02-22", "close": 56.59, "volume": 30495.0}, {"date": "2022-02-23", "close": 55.8, "volume": 33775.0}, {"date": "2022-02-24", "close": 54.87, "volume": 43201.0}, {"date": "2022-02-25", "close": 56.38, "volume": 29186.0}, {"date": "2022-02-28", "close": 55.86, "volume": 57271.0}, {"date": "2022-03-01", "close": 53.87, "volume": 76609.0}, {"date": "2022-03-02", "close": 55.96, "volume": 57940.0}, {"date": "2022-03-03", "close": 55.49, "volume": 27996.0}, {"date": "2022-03-04", "close": 54.85, "volume": 49841.0}, {"date": "2022-03-07", "close": 52.98, "volume": 140023.0}, {"date": "2022-03-08", "close": 53.21, "volume": 75287.0}, {"date": "2022-03-09", "close": 55.11, "volume": 67853.0}, {"date": "2022-03-10", "close": 54.89, "volume": 54620.0}, {"date": "2022-03-11", "close": 54.62, "volume": 61678.0}, {"date": "2022-03-14", "close": 55.02, "volume": 56241.0}, {"date": "2022-03-15", "close": 55.71, "volume": 81105.0}, {"date": "2022-03-16", "close": 56.73, "volume": 46354.0}, {"date": "2022-03-17", "close": 56.83, "volume": 45692.0}, {"date": "2022-03-18", "close": 56.85, "volume": 103289.0}, {"date": "2022-03-21", "close": 56.27, "volume": 54703.0}, {"date": "2022-03-22", "close": 56.76, "volume": 61922.0}, {"date": "2022-03-23", "close": 55.14, "volume": 50808.0}, {"date": "2022-03-24", "close": 56.46, "volume": 60967.0}, {"date": "2022-03-25", "close": 57.3, "volume": 49394.0}, {"date": "2022-03-28", "close": 56.72, "volume": 35585.0}, {"date": "2022-03-29", "close": 57.93, "volume": 81596.0}, {"date": "2022-03-30", "close": 57.47, "volume": 155689.0}, {"date": "2022-03-31", "close": 56.59, "volume": 307189.0}, {"date": "2022-04-01", "close": 56.26, "volume": 148376.0}, {"date": "2022-04-04", "close": 57.0, "volume": 93193.0}, {"date": "2022-04-05", "close": 57.04, "volume": 109547.0}, {"date": "2022-04-06", "close": 56.24, "volume": 99932.0}, {"date": "2022-04-07", "close": 56.11, "volume": 82934.0}, {"date": "2022-04-08", "close": 56.31, "volume": 74062.0}, {"date": "2022-04-11", "close": 56.58, "volume": 84826.0}, {"date": "2022-04-12", "close": 56.67, "volume": 90073.0}, {"date": "2022-04-13", "close": 57.08, "volume": 364410.0}, {"date": "2022-04-14", "close": 56.3, "volume": 92220.0}, {"date": "2022-04-18", "close": 56.48, "volume": 99789.0}, {"date": "2022-04-19", "close": 57.44, "volume": 163383.0}, {"date": "2022-04-20", "close": 58.54, "volume": 184628.0}, {"date": "2022-04-21", "close": 57.31, "volume": 87251.0}, {"date": "2022-04-22", "close": 56.85, "volume": 232945.0}, {"date": "2022-04-25", "close": 56.53, "volume": 111408.0}, {"date": "2022-04-26", "close": 54.76, "volume": 87418.0}, {"date": "2022-04-27", "close": 53.29, "volume": 180803.0}, {"date": "2022-04-28", "close": 54.9, "volume": 118636.0}, {"date": "2022-04-29", "close": 54.29, "volume": 131682.0}, {"date": "2022-05-02", "close": 53.52, "volume": 155807.0}, {"date": "2022-05-03", "close": 53.48, "volume": 114219.0}, {"date": "2022-05-04", "close": 54.77, "volume": 105563.0}, {"date": "2022-05-05", "close": 53.58, "volume": 88238.0}, {"date": "2022-05-06", "close": 52.58, "volume": 87455.0}, {"date": "2022-05-09", "close": 53.57, "volume": 97077.0}, {"date": "2022-05-10", "close": 52.92, "volume": 78647.0}, {"date": "2022-05-11", "close": 52.51, "volume": 74372.0}, {"date": "2022-05-12", "close": 52.79, "volume": 92063.0}, {"date": "2022-05-13", "close": 52.07, "volume": 111686.0}, {"date": "2022-05-16", "close": 51.95, "volume": 68412.0}, {"date": "2022-05-17", "close": 53.46, "volume": 96493.0}, {"date": "2022-05-18", "close": 51.86, "volume": 76614.0}, {"date": "2022-05-19", "close": 50.79, "volume": 69628.0}, {"date": "2022-05-20", "close": 53.49, "volume": 171280.0}, {"date": "2022-05-23", "close": 53.15, "volume": 139147.0}, {"date": "2022-05-24", "close": 53.1, "volume": 85652.0}, {"date": "2022-05-25", "close": 53.39, "volume": 56971.0}, {"date": "2022-05-26", "close": 54.29, "volume": 124620.0}, {"date": "2022-05-27", "close": 55.51, "volume": 115955.0}, {"date": "2022-05-31", "close": 55.42, "volume": 135171.0}, {"date": "2022-06-01", "close": 55.44, "volume": 82452.0}, {"date": "2022-06-02", "close": 56.7, "volume": 156689.0}, {"date": "2022-06-03", "close": 56.38, "volume": 107519.0}, {"date": "2022-06-06", "close": 57.21, "volume": 129233.0}, {"date": "2022-06-07", "close": 55.91, "volume": 150530.0}, {"date": "2022-06-08", "close": 55.58, "volume": 57517.0}, {"date": "2022-06-09", "close": 54.05, "volume": 63016.0}, {"date": "2022-06-10", "close": 53.46, "volume": 74321.0}, {"date": "2022-06-13", "close": 51.56, "volume": 97197.0}, {"date": "2022-06-14", "close": 52.1, "volume": 80274.0}, {"date": "2022-06-15", "close": 52.56, "volume": 83977.0}, {"date": "2022-06-16", "close": 51.99, "volume": 108343.0}, {"date": "2022-06-17", "close": 52.99, "volume": 195464.0}, {"date": "2022-06-21", "close": 54.23, "volume": 84109.0}, {"date": "2022-06-22", "close": 54.66, "volume": 57051.0}, {"date": "2022-06-23", "close": 53.9, "volume": 64023.0}, {"date": "2022-06-24", "close": 53.65, "volume": 132456.0}, {"date": "2022-06-27", "close": 54.09, "volume": 65238.0}, {"date": "2022-06-28", "close": 54.0, "volume": 67072.0}, {"date": "2022-06-29", "close": 54.16, "volume": 86730.0}, {"date": "2022-06-30", "close": 53.99, "volume": 60464.0}, {"date": "2022-07-01", "close": 54.83, "volume": 58540.0}, {"date": "2022-07-05", "close": 54.3, "volume": 57950.0}, {"date": "2022-07-06", "close": 54.0, "volume": 66254.0}, {"date": "2022-07-07", "close": 53.98, "volume": 58867.0}, {"date": "2022-07-08", "close": 54.14, "volume": 52959.0}, {"date": "2022-07-11", "close": 54.04, "volume": 49682.0}, {"date": "2022-07-12", "close": 54.06, "volume": 32281.0}, {"date": "2022-07-13", "close": 52.79, "volume": 62469.0}, {"date": "2022-07-14", "close": 52.18, "volume": 49611.0}, {"date": "2022-07-15", "close": 53.92, "volume": 60883.0}, {"date": "2022-07-18", "close": 53.54, "volume": 74695.0}, {"date": "2022-07-19", "close": 55.48, "volume": 66808.0}, {"date": "2022-07-20", "close": 56.38, "volume": 105295.0}, {"date": "2022-07-21", "close": 56.68, "volume": 52782.0}, {"date": "2022-07-22", "close": 56.29, "volume": 71322.0}, {"date": "2022-07-25", "close": 57.63, "volume": 47240.0}, {"date": "2022-07-26", "close": 58.04, "volume": 64395.0}, {"date": "2022-07-27", "close": 58.29, "volume": 74955.0}, {"date": "2022-07-28", "close": 59.21, "volume": 83191.0}, {"date": "2022-07-29", "close": 59.29, "volume": 62195.0}, {"date": "2022-08-01", "close": 58.65, "volume": 89284.0}, {"date": "2022-08-02", "close": 57.61, "volume": 41289.0}, {"date": "2022-08-03", "close": 57.72, "volume": 66571.0}, {"date": "2022-08-04", "close": 57.18, "volume": 94710.0}, {"date": "2022-08-05", "close": 57.49, "volume": 38671.0}, {"date": "2022-08-08", "close": 57.3, "volume": 42984.0}, {"date": "2022-08-09", "close": 57.51, "volume": 65300.0}, {"date": "2022-08-10", "close": 58.24, "volume": 54208.0}, {"date": "2022-08-11", "close": 58.99, "volume": 39366.0}, {"date": "2022-08-12", "close": 60.45, "volume": 54632.0}, {"date": "2022-08-15", "close": 60.88, "volume": 37952.0}, {"date": "2022-08-16", "close": 62.11, "volume": 53708.0}, {"date": "2022-08-17", "close": 61.95, "volume": 68273.0}, {"date": "2022-08-18", "close": 62.69, "volume": 48466.0}, {"date": "2022-08-19", "close": 60.76, "volume": 102638.0}, {"date": "2022-08-22", "close": 59.3, "volume": 41012.0}, {"date": "2022-08-23", "close": 58.5, "volume": 40172.0}, {"date": "2022-08-24", "close": 58.54, "volume": 46385.0}, {"date": "2022-08-25", "close": 58.92, "volume": 39360.0}, {"date": "2022-08-26", "close": 58.46, "volume": 54823.0}, {"date": "2022-08-29", "close": 56.85, "volume": 48622.0}, {"date": "2022-08-30", "close": 56.59, "volume": 49563.0}, {"date": "2022-08-31", "close": 55.85, "volume": 84905.0}, {"date": "2022-09-01", "close": 54.79, "volume": 51674.0}, {"date": "2022-09-02", "close": 54.18, "volume": 55273.0}, {"date": "2022-09-06", "close": 53.42, "volume": 46274.0}, {"date": "2022-09-07", "close": 54.02, "volume": 54689.0}, {"date": "2022-09-08", "close": 54.14, "volume": 52890.0}, {"date": "2022-09-09", "close": 54.79, "volume": 48269.0}, {"date": "2022-09-12", "close": 55.22, "volume": 40651.0}, {"date": "2022-09-13", "close": 53.81, "volume": 74019.0}, {"date": "2022-09-14", "close": 53.35, "volume": 84817.0}, {"date": "2022-09-15", "close": 54.08, "volume": 56441.0}, {"date": "2022-09-16", "close": 53.77, "volume": 158659.0}, {"date": "2022-09-19", "close": 54.39, "volume": 52218.0}, {"date": "2022-09-20", "close": 54.02, "volume": 67489.0}, {"date": "2022-09-21", "close": 53.54, "volume": 37042.0}, {"date": "2022-09-22", "close": 52.77, "volume": 47516.0}, {"date": "2022-09-23", "close": 51.69, "volume": 56161.0}, {"date": "2022-09-26", "close": 51.36, "volume": 47930.0}, {"date": "2022-09-27", "close": 50.94, "volume": 61787.0}, {"date": "2022-09-28", "close": 51.47, "volume": 59294.0}, {"date": "2022-09-29", "close": 51.2, "volume": 60185.0}, {"date": "2022-09-30", "close": 50.94, "volume": 63403.0}, {"date": "2022-10-03", "close": 52.02, "volume": 51284.0}, {"date": "2022-10-04", "close": 53.72, "volume": 52740.0}, {"date": "2022-10-05", "close": 53.09, "volume": 36717.0}, {"date": "2022-10-06", "close": 52.62, "volume": 50036.0}, {"date": "2022-10-07", "close": 52.49, "volume": 59796.0}, {"date": "2022-10-10", "close": 52.64, "volume": 44238.0}, {"date": "2022-10-11", "close": 52.63, "volume": 48539.0}, {"date": "2022-10-12", "close": 52.86, "volume": 40740.0}, {"date": "2022-10-13", "close": 55.31, "volume": 80465.0}, {"date": "2022-10-14", "close": 55.25, "volume": 75147.0}, {"date": "2022-10-17", "close": 55.29, "volume": 106152.0}, {"date": "2022-10-18", "close": 55.64, "volume": 177521.0}, {"date": "2022-10-19", "close": 55.35, "volume": 59215.0}, {"date": "2022-10-20", "close": 54.02, "volume": 56282.0}, {"date": "2022-10-21", "close": 55.36, "volume": 93846.0}, {"date": "2022-10-24", "close": 55.79, "volume": 69127.0}, {"date": "2022-10-25", "close": 56.54, "volume": 49247.0}, {"date": "2022-10-26", "close": 55.87, "volume": 66974.0}, {"date": "2022-10-27", "close": 52.17, "volume": 150710.0}, {"date": "2022-10-28", "close": 51.8, "volume": 98425.0}, {"date": "2022-10-31", "close": 50.71, "volume": 116430.0}, {"date": "2022-11-01", "close": 50.27, "volume": 78642.0}, {"date": "2022-11-02", "close": 49.26, "volume": 82847.0}, {"date": "2022-11-03", "close": 47.82, "volume": 98253.0}, {"date": "2022-11-04", "close": 49.28, "volume": 55523.0}, {"date": "2022-11-07", "close": 49.94, "volume": 43042.0}, {"date": "2022-11-08", "close": 51.38, "volume": 74300.0}, {"date": "2022-11-09", "close": 50.4, "volume": 49176.0}, {"date": "2022-11-10", "close": 52.73, "volume": 75514.0}, {"date": "2022-11-11", "close": 51.73, "volume": 59504.0}, {"date": "2022-11-14", "close": 51.53, "volume": 70777.0}, {"date": "2022-11-15", "close": 51.81, "volume": 73776.0}, {"date": "2022-11-16", "close": 51.1, "volume": 99808.0}, {"date": "2022-11-17", "close": 50.97, "volume": 83797.0}, {"date": "2022-11-18", "close": 51.7, "volume": 66809.0}, {"date": "2022-11-21", "close": 52.12, "volume": 46847.0}, {"date": "2022-11-22", "close": 52.5, "volume": 45901.0}, {"date": "2022-11-23", "close": 52.16, "volume": 31557.0}, {"date": "2022-11-25", "close": 52.1, "volume": 30038.0}, {"date": "2022-11-28", "close": 51.7, "volume": 54055.0}, {"date": "2022-11-29", "close": 52.07, "volume": 40201.0}, {"date": "2022-11-30", "close": 52.61, "volume": 133991.0}, {"date": "2022-12-01", "close": 52.15, "volume": 69901.0}, {"date": "2022-12-02", "close": 52.56, "volume": 70477.0}, {"date": "2022-12-05", "close": 51.17, "volume": 89114.0}, {"date": "2022-12-06", "close": 50.29, "volume": 41661.0}, {"date": "2022-12-07", "close": 49.53, "volume": 30406.0}, {"date": "2022-12-08", "close": 49.2, "volume": 57321.0}, {"date": "2022-12-09", "close": 49.07, "volume": 62417.0}, {"date": "2022-12-12", "close": 49.14, "volume": 96299.0}, {"date": "2022-12-13", "close": 48.54, "volume": 156706.0}, {"date": "2022-12-14", "close": 47.78, "volume": 81724.0}, {"date": "2022-12-15", "close": 47.42, "volume": 78122.0}, {"date": "2022-12-16", "close": 47.77, "volume": 144854.0}, {"date": "2022-12-19", "close": 48.41, "volume": 76457.0}, {"date": "2022-12-20", "close": 48.57, "volume": 107611.0}, {"date": "2022-12-21", "close": 49.79, "volume": 73381.0}, {"date": "2022-12-22", "close": 49.14, "volume": 79910.0}, {"date": "2022-12-23", "close": 49.95, "volume": 51368.0}, {"date": "2022-12-27", "close": 49.79, "volume": 45552.0}, {"date": "2022-12-28", "close": 49.5, "volume": 28477.0}, {"date": "2022-12-29", "close": 49.88, "volume": 37360.0}, {"date": "2022-12-30", "close": 49.64, "volume": 27651.0}, {"date": "2023-01-03", "close": 49.43, "volume": 50860.0}, {"date": "2023-01-04", "close": 49.12, "volume": 29773.0}, {"date": "2023-01-05", "close": 48.69, "volume": 45401.0}, {"date": "2023-01-06", "close": 49.9, "volume": 41705.0}, {"date": "2023-01-09", "close": 49.35, "volume": 30935.0}, {"date": "2023-01-10", "close": 49.56, "volume": 62611.0}, {"date": "2023-01-11", "close": 49.41, "volume": 71296.0}, {"date": "2023-01-12", "close": 50.27, "volume": 25683.0}, {"date": "2023-01-13", "close": 50.4, "volume": 24845.0}, {"date": "2023-01-17", "close": 50.29, "volume": 44646.0}, {"date": "2023-01-18", "close": 48.73, "volume": 84843.0}, {"date": "2023-01-19", "close": 48.95, "volume": 84071.0}, {"date": "2023-01-20", "close": 49.84, "volume": 86957.0}, {"date": "2023-01-23", "close": 50.04, "volume": 79563.0}, {"date": "2023-01-24", "close": 49.4, "volume": 65562.0}, {"date": "2023-01-25", "close": 50.37, "volume": 156956.0}, {"date": "2023-01-26", "close": 49.17, "volume": 65351.0}, {"date": "2023-01-27", "close": 50.33, "volume": 86013.0}, {"date": "2023-01-30", "close": 50.49, "volume": 51442.0}, {"date": "2023-01-31", "close": 52.56, "volume": 66305.0}, {"date": "2023-02-01", "close": 52.96, "volume": 62729.0}, {"date": "2023-02-02", "close": 54.02, "volume": 63139.0}, {"date": "2023-02-03", "close": 54.26, "volume": 58354.0}, {"date": "2023-02-06", "close": 53.48, "volume": 95457.0}, {"date": "2023-02-07", "close": 54.04, "volume": 54802.0}, {"date": "2023-02-08", "close": 53.52, "volume": 32266.0}, {"date": "2023-02-09", "close": 52.96, "volume": 39129.0}, {"date": "2023-02-10", "close": 52.5, "volume": 62606.0}, {"date": "2023-02-13", "close": 53.28, "volume": 48246.0}, {"date": "2023-02-14", "close": 52.84, "volume": 44006.0}, {"date": "2023-02-15", "close": 53.34, "volume": 25145.0}, {"date": "2023-02-16", "close": 52.87, "volume": 31842.0}, {"date": "2023-02-17", "close": 53.56, "volume": 38223.0}, {"date": "2023-02-21", "close": 53.31, "volume": 62815.0}, {"date": "2023-02-22", "close": 53.51, "volume": 56909.0}, {"date": "2023-02-23", "close": 53.83, "volume": 51358.0}, {"date": "2023-02-24", "close": 53.86, "volume": 53222.0}, {"date": "2023-02-27", "close": 53.57, "volume": 48514.0}, {"date": "2023-02-28", "close": 53.49, "volume": 96693.0}, {"date": "2023-03-01", "close": 53.31, "volume": 57310.0}, {"date": "2023-03-02", "close": 53.08, "volume": 65953.0}, {"date": "2023-03-03", "close": 53.2, "volume": 47411.0}, {"date": "2023-03-06", "close": 53.37, "volume": 113617.0}, {"date": "2023-03-07", "close": 51.59, "volume": 55682.0}, {"date": "2023-03-08", "close": 51.32, "volume": 36484.0}, {"date": "2023-03-09", "close": 47.56, "volume": 109873.0}, {"date": "2023-03-10", "close": 46.28, "volume": 133016.0}, {"date": "2023-03-13", "close": 44.91, "volume": 207841.0}, {"date": "2023-03-14", "close": 45.31, "volume": 110704.0}, {"date": "2023-03-15", "close": 45.64, "volume": 101009.0}, {"date": "2023-03-16", "close": 46.77, "volume": 91507.0}, {"date": "2023-03-17", "close": 43.4, "volume": 136560.0}, {"date": "2023-03-20", "close": 44.4, "volume": 80539.0}, {"date": "2023-03-21", "close": 46.81, "volume": 73915.0}, {"date": "2023-03-22", "close": 44.27, "volume": 64305.0}, {"date": "2023-03-23", "close": 43.14, "volume": 53368.0}, {"date": "2023-03-24", "close": 44.0, "volume": 65162.0}, {"date": "2023-03-27", "close": 44.76, "volume": 38950.0}, {"date": "2023-03-28", "close": 44.68, "volume": 39762.0}, {"date": "2023-03-29", "close": 44.58, "volume": 45555.0}, {"date": "2023-03-30", "close": 43.3, "volume": 40664.0}, {"date": "2023-03-31", "close": 43.91, "volume": 72152.0}, {"date": "2023-04-03", "close": 44.17, "volume": 60566.0}, {"date": "2023-04-04", "close": 42.98, "volume": 60476.0}, {"date": "2023-04-05", "close": 42.86, "volume": 40759.0}, {"date": "2023-04-06", "close": 43.24, "volume": 58758.0}, {"date": "2023-04-10", "close": 42.91, "volume": 52323.0}, {"date": "2023-04-11", "close": 42.92, "volume": 39148.0}, {"date": "2023-04-12", "close": 42.28, "volume": 28954.0}, {"date": "2023-04-13", "close": 42.62, "volume": 34542.0}, {"date": "2023-04-14", "close": 41.62, "volume": 44172.0}, {"date": "2023-04-17", "close": 42.19, "volume": 29900.0}, {"date": "2023-04-18", "close": 40.7, "volume": 32324.0}, {"date": "2023-04-19", "close": 41.53, "volume": 35860.0}, {"date": "2023-04-20", "close": 41.16, "volume": 31685.0}, {"date": "2023-04-21", "close": 41.05, "volume": 49857.0}, {"date": "2023-04-24", "close": 40.85, "volume": 38739.0}, {"date": "2023-04-25", "close": 39.18, "volume": 50890.0}, {"date": "2023-04-26", "close": 39.13, "volume": 69192.0}, {"date": "2023-04-27", "close": 40.94, "volume": 52804.0}, {"date": "2023-04-28", "close": 41.4, "volume": 51932.0}, {"date": "2023-05-01", "close": 40.62, "volume": 44122.0}, {"date": "2023-05-02", "close": 38.82, "volume": 78974.0}, {"date": "2023-05-03", "close": 37.86, "volume": 69819.0}, {"date": "2023-05-04", "close": 36.49, "volume": 99340.0}, {"date": "2023-05-05", "close": 38.75, "volume": 89430.0}, {"date": "2023-05-08", "close": 37.72, "volume": 57049.0}, {"date": "2023-05-09", "close": 37.52, "volume": 39499.0}, {"date": "2023-05-10", "close": 37.45, "volume": 52870.0}, {"date": "2023-05-11", "close": 37.25, "volume": 43765.0}, {"date": "2023-05-12", "close": 37.42, "volume": 56808.0}, {"date": "2023-05-15", "close": 37.74, "volume": 66794.0}, {"date": "2023-05-16", "close": 37.28, "volume": 64991.0}, {"date": "2023-05-17", "close": 39.53, "volume": 98897.0}, {"date": "2023-05-18", "close": 39.82, "volume": 45182.0}, {"date": "2023-05-19", "close": 39.06, "volume": 49478.0}, {"date": "2023-05-22", "close": 39.83, "volume": 63506.0}, {"date": "2023-05-23", "close": 40.45, "volume": 45172.0}, {"date": "2023-05-24", "close": 39.61, "volume": 35533.0}, {"date": "2023-05-25", "close": 39.87, "volume": 73693.0}, {"date": "2023-05-26", "close": 39.95, "volume": 53466.0}, {"date": "2023-05-30", "close": 39.42, "volume": 76979.0}, {"date": "2023-05-31", "close": 38.42, "volume": 130055.0}, {"date": "2023-06-01", "close": 38.81, "volume": 50632.0}, {"date": "2023-06-02", "close": 41.11, "volume": 87033.0}, {"date": "2023-06-05", "close": 40.1, "volume": 55961.0}, {"date": "2023-06-06", "close": 42.86, "volume": 111542.0}, {"date": "2023-06-07", "close": 45.05, "volume": 78089.0}, {"date": "2023-06-08", "close": 45.47, "volume": 75126.0}, {"date": "2023-06-09", "close": 45.47, "volume": 88174.0}, {"date": "2023-06-12", "close": 43.71, "volume": 72204.0}, {"date": "2023-06-13", "close": 44.85, "volume": 65088.0}, {"date": "2023-06-14", "close": 43.53, "volume": 90486.0}, {"date": "2023-06-15", "close": 44.18, "volume": 40876.0}, {"date": "2023-06-16", "close": 43.04, "volume": 131744.0}, {"date": "2023-06-20", "close": 42.49, "volume": 34267.0}, {"date": "2023-06-21", "close": 42.04, "volume": 62031.0}, {"date": "2023-06-22", "close": 41.16, "volume": 53810.0}, {"date": "2023-06-23", "close": 40.88, "volume": 168992.0}, {"date": "2023-06-26", "close": 41.78, "volume": 53331.0}, {"date": "2023-06-27", "close": 42.34, "volume": 52791.0}, {"date": "2023-06-28", "close": 42.23, "volume": 57749.0}, {"date": "2023-06-29", "close": 42.0, "volume": 70102.0}, {"date": "2023-06-30", "close": 41.03, "volume": 93138.0}, {"date": "2023-07-03", "close": 42.49, "volume": 21501.0}, {"date": "2023-07-05", "close": 41.88, "volume": 52331.0}, {"date": "2023-07-06", "close": 40.98, "volume": 67191.0}, {"date": "2023-07-07", "close": 41.8, "volume": 125988.0}, {"date": "2023-07-10", "close": 42.39, "volume": 62276.0}, {"date": "2023-07-11", "close": 42.51, "volume": 47222.0}, {"date": "2023-07-12", "close": 43.05, "volume": 56775.0}, {"date": "2023-07-13", "close": 43.5, "volume": 55148.0}, {"date": "2023-07-14", "close": 43.8, "volume": 222445.0}, {"date": "2023-07-17", "close": 44.44, "volume": 100407.0}, {"date": "2023-07-18", "close": 46.17, "volume": 114304.0}, {"date": "2023-07-19", "close": 47.23, "volume": 64673.0}, {"date": "2023-07-20", "close": 46.88, "volume": 78529.0}, {"date": "2023-07-21", "close": 46.685, "volume": 118620.0}, {"date": "2023-07-24", "close": 48.9, "volume": 82097.0}, {"date": "2023-07-25", "close": 48.6, "volume": 78817.0}, {"date": "2023-07-26", "close": 49.78, "volume": 103081.0}, {"date": "2023-07-27", "close": 51.62, "volume": 160562.0}, {"date": "2023-07-28", "close": 52.44, "volume": 75753.0}, {"date": "2023-07-31", "close": 51.23, "volume": 103444.0}, {"date": "2023-08-01", "close": 51.81, "volume": 150315.0}, {"date": "2023-08-02", "close": 52.47, "volume": 78420.0}, {"date": "2023-08-03", "close": 52.76, "volume": 49908.0}, {"date": "2023-08-04", "close": 52.87, "volume": 46959.0}, {"date": "2023-08-07", "close": 53.85, "volume": 60964.0}, {"date": "2023-08-08", "close": 53.03, "volume": 45967.0}, {"date": "2023-08-09", "close": 52.31, "volume": 49723.0}, {"date": "2023-08-10", "close": 53.23, "volume": 69076.0}, {"date": "2023-08-11", "close": 53.41, "volume": 64665.0}, {"date": "2023-08-14", "close": 52.8, "volume": 64253.0}, {"date": "2023-08-15", "close": 51.7, "volume": 67800.0}, {"date": "2023-08-16", "close": 51.89, "volume": 62048.0}, {"date": "2023-08-17", "close": 52.1, "volume": 43912.0}, {"date": "2023-08-18", "close": 51.45, "volume": 60832.0}, {"date": "2023-08-21", "close": 51.76, "volume": 59248.0}, {"date": "2023-08-22", "close": 50.59, "volume": 60054.0}, {"date": "2023-08-23", "close": 52.08, "volume": 92697.0}, {"date": "2023-08-24", "close": 52.93, "volume": 117504.0}, {"date": "2023-08-25", "close": 52.81, "volume": 70377.0}, {"date": "2023-08-28", "close": 53.4, "volume": 59029.0}, {"date": "2023-08-29", "close": 52.76, "volume": 64883.0}, {"date": "2023-08-30", "close": 52.28, "volume": 95423.0}, {"date": "2023-08-31", "close": 52.46, "volume": 64989.0}, {"date": "2023-09-01", "close": 53.59, "volume": 74177.0}, {"date": "2023-09-05", "close": 52.54, "volume": 62550.0}, {"date": "2023-09-06", "close": 50.68, "volume": 58346.0}, {"date": "2023-09-07", "close": 49.51, "volume": 86303.0}, {"date": "2023-09-08", "close": 50.57, "volume": 57298.0}, {"date": "2023-09-11", "close": 50.11, "volume": 41488.0}, {"date": "2023-09-12", "close": 49.8, "volume": 56500.0}, {"date": "2023-09-13", "close": 49.38, "volume": 49354.0}, {"date": "2023-09-14", "close": 50.42, "volume": 42281.0}, {"date": "2023-09-15", "close": 49.64, "volume": 173215.0}, {"date": "2023-09-18", "close": 48.33, "volume": 40769.0}, {"date": "2023-09-19", "close": 48.07, "volume": 37884.0}, {"date": "2023-09-20", "close": 48.47, "volume": 46698.0}, {"date": "2023-09-21", "close": 48.89, "volume": 57805.0}, {"date": "2023-09-22", "close": 48.65, "volume": 53073.0}, {"date": "2023-09-25", "close": 49.82, "volume": 54873.0}, {"date": "2023-09-26", "close": 48.69, "volume": 41398.0}, {"date": "2023-09-27", "close": 48.53, "volume": 32927.0}, {"date": "2023-09-28", "close": 48.86, "volume": 49457.0}, {"date": "2023-09-29", "close": 48.52, "volume": 41045.0}, {"date": "2023-10-02", "close": 48.24, "volume": 51236.0}, {"date": "2023-10-03", "close": 47.31, "volume": 46402.0}, {"date": "2023-10-04", "close": 47.94, "volume": 28397.0}, {"date": "2023-10-05", "close": 49.0, "volume": 52201.0}, {"date": "2023-10-06", "close": 48.94, "volume": 36112.0}, {"date": "2023-10-09", "close": 49.07, "volume": 33636.0}, {"date": "2023-10-10", "close": 49.39, "volume": 31106.0}, {"date": "2023-10-11", "close": 50.29, "volume": 43352.0}, {"date": "2023-10-12", "close": 49.16, "volume": 32140.0}, {"date": "2023-10-13", "close": 48.51, "volume": 45436.0}, {"date": "2023-10-16", "close": 48.4, "volume": 43232.0}, {"date": "2023-10-17", "close": 49.81, "volume": 55313.0}, {"date": "2023-10-18", "close": 48.38, "volume": 39391.0}, {"date": "2023-10-19", "close": 48.28, "volume": 40917.0}, {"date": "2023-10-20", "close": 47.74, "volume": 69528.0}, {"date": "2023-10-23", "close": 47.4, "volume": 39607.0}, {"date": "2023-10-24", "close": 47.14, "volume": 36620.0}, {"date": "2023-10-25", "close": 47.2, "volume": 69534.0}, {"date": "2023-10-26", "close": 48.32, "volume": 48641.0}, {"date": "2023-10-27", "close": 47.61, "volume": 65572.0}, {"date": "2023-10-30", "close": 47.79, "volume": 51619.0}, {"date": "2023-10-31", "close": 47.45, "volume": 41652.0}, {"date": "2023-11-01", "close": 47.6, "volume": 83144.0}, {"date": "2023-11-02", "close": 49.27, "volume": 80341.0}, {"date": "2023-11-03", "close": 50.99, "volume": 66370.0}, {"date": "2023-11-06", "close": 50.6, "volume": 42273.0}, {"date": "2023-11-07", "close": 50.2, "volume": 32235.0}, {"date": "2023-11-08", "close": 49.5, "volume": 38341.0}, {"date": "2023-11-09", "close": 48.75, "volume": 29435.0}, {"date": "2023-11-10", "close": 49.11, "volume": 26799.0}, {"date": "2023-11-13", "close": 49.62, "volume": 39093.0}, {"date": "2023-11-14", "close": 52.73, "volume": 261912.0}, {"date": "2023-11-15", "close": 52.53, "volume": 68051.0}, {"date": "2023-11-16", "close": 51.66, "volume": 28025.0}, {"date": "2023-11-17", "close": 52.16, "volume": 51980.0}, {"date": "2023-11-20", "close": 52.52, "volume": 41495.0}, {"date": "2023-11-21", "close": 50.77, "volume": 48873.0}, {"date": "2023-11-22", "close": 51.08, "volume": 21338.0}, {"date": "2023-11-24", "close": 51.3, "volume": 11273.0}, {"date": "2023-11-27", "close": 50.76, "volume": 37546.0}, {"date": "2023-11-28", "close": 50.43, "volume": 26115.0}, {"date": "2023-11-29", "close": 50.81, "volume": 43786.0}, {"date": "2023-11-30", "close": 49.68, "volume": 54428.0}, {"date": "2023-12-01", "close": 52.37, "volume": 98523.0}, {"date": "2023-12-04", "close": 53.36, "volume": 44229.0}, {"date": "2023-12-05", "close": 52.69, "volume": 38639.0}, {"date": "2023-12-06", "close": 52.35, "volume": 38263.0}, {"date": "2023-12-07", "close": 53.97, "volume": 43776.0}, {"date": "2023-12-08", "close": 54.65, "volume": 47786.0}, {"date": "2023-12-11", "close": 54.93, "volume": 42996.0}, {"date": "2023-12-12", "close": 54.69, "volume": 32370.0}, {"date": "2023-12-13", "close": 58.43, "volume": 70697.0}, {"date": "2023-12-14", "close": 59.19, "volume": 74670.0}, {"date": "2023-12-15", "close": 58.01, "volume": 155037.0}, {"date": "2023-12-18", "close": 58.26, "volume": 63895.0}, {"date": "2023-12-19", "close": 59.58, "volume": 67764.0}, {"date": "2023-12-20", "close": 58.41, "volume": 124889.0}, {"date": "2023-12-21", "close": 58.7, "volume": 44221.0}, {"date": "2023-12-22", "close": 59.03, "volume": 35950.0}, {"date": "2023-12-26", "close": 59.73, "volume": 39167.0}, {"date": "2023-12-27", "close": 59.79, "volume": 32606.0}, {"date": "2023-12-28", "close": 59.65, "volume": 28415.0}, {"date": "2023-12-29", "close": 58.39, "volume": 41390.0}, {"date": "2024-01-02", "close": 58.45, "volume": 55675.0}, {"date": "2024-01-03", "close": 56.51, "volume": 52453.0}, {"date": "2024-01-04", "close": 57.13, "volume": 35489.0}, {"date": "2024-01-05", "close": 56.76, "volume": 55977.0}, {"date": "2024-01-08", "close": 57.2, "volume": 28427.0}, {"date": "2024-01-09", "close": 55.81, "volume": 36521.0}, {"date": "2024-01-10", "close": 56.05, "volume": 49149.0}, {"date": "2024-01-11", "close": 56.04, "volume": 50645.0}, {"date": "2024-01-12", "close": 55.47, "volume": 41130.0}, {"date": "2024-01-16", "close": 53.9, "volume": 58103.0}, {"date": "2024-01-17", "close": 54.67, "volume": 42934.0}, {"date": "2024-01-18", "close": 54.86, "volume": 35195.0}, {"date": "2024-01-19", "close": 56.0, "volume": 44648.0}, {"date": "2024-01-22", "close": 57.72, "volume": 37911.0}, {"date": "2024-01-23", "close": 56.62, "volume": 35609.0}, {"date": "2024-01-24", "close": 60.43, "volume": 173028.0}, {"date": "2024-01-25", "close": 61.09, "volume": 96038.0}, {"date": "2024-01-26", "close": 61.58, "volume": 74406.0}, {"date": "2024-01-29", "close": 62.365, "volume": 45492.0}, {"date": "2024-01-30", "close": 61.94, "volume": 40932.0}, {"date": "2024-01-31", "close": 58.41, "volume": 79048.0}, {"date": "2024-02-01", "close": 57.67, "volume": 51194.0}, {"date": "2024-02-02", "close": 56.66, "volume": 44893.0}, {"date": "2024-02-05", "close": 56.46, "volume": 58286.0}, {"date": "2024-02-06", "close": 56.46, "volume": 59530.0}, {"date": "2024-02-07", "close": 56.52, "volume": 54459.0}, {"date": "2024-02-08", "close": 56.38, "volume": 38708.0}, {"date": "2024-02-09", "close": 57.59, "volume": 45617.0}, {"date": "2024-02-12", "close": 59.07, "volume": 73886.0}, {"date": "2024-02-13", "close": 55.09, "volume": 81069.0}, {"date": "2024-02-14", "close": 55.84, "volume": 45707.0}, {"date": "2024-02-15", "close": 58.33, "volume": 65388.0}, {"date": "2024-02-16", "close": 56.99, "volume": 35492.0}, {"date": "2024-02-20", "close": 56.39, "volume": 27197.0}, {"date": "2024-02-21", "close": 56.46, "volume": 41617.0}, {"date": "2024-02-22", "close": 56.42, "volume": 34496.0}, {"date": "2024-02-23", "close": 57.55, "volume": 52198.0}, {"date": "2024-02-26", "close": 56.81, "volume": 41823.0}, {"date": "2024-02-27", "close": 56.5, "volume": 37153.0}, {"date": "2024-02-28", "close": 56.25, "volume": 61701.0}, {"date": "2024-02-29", "close": 57.0, "volume": 77851.0}, {"date": "2024-03-01", "close": 56.79, "volume": 83044.0}, {"date": "2024-03-04", "close": 56.9, "volume": 67898.0}, {"date": "2024-03-05", "close": 57.63, "volume": 89072.0}, {"date": "2024-03-06", "close": 57.32, "volume": 113703.0}, {"date": "2024-03-07", "close": 57.18, "volume": 56345.0}, {"date": "2024-03-08", "close": 57.6, "volume": 42276.0}, {"date": "2024-03-11", "close": 57.13, "volume": 29210.0}, {"date": "2024-03-12", "close": 56.87, "volume": 37929.0}, {"date": "2024-03-13", "close": 56.61, "volume": 30003.0}, {"date": "2024-03-14", "close": 55.97, "volume": 60511.0}, {"date": "2024-03-15", "close": 55.97, "volume": 136082.0}, {"date": "2024-03-18", "close": 55.06, "volume": 47502.0}, {"date": "2024-03-19", "close": 56.09, "volume": 69861.0}, {"date": "2024-03-20", "close": 58.38, "volume": 105192.0}, {"date": "2024-03-21", "close": 58.39, "volume": 69654.0}, {"date": "2024-03-22", "close": 57.27, "volume": 37556.0}, {"date": "2024-03-25", "close": 57.25, "volume": 26517.0}, {"date": "2024-03-26", "close": 57.69, "volume": 52409.0}, {"date": "2024-03-27", "close": 59.64, "volume": 56952.0}, {"date": "2024-03-28", "close": 60.74, "volume": 126369.0}, {"date": "2024-04-01", "close": 59.12, "volume": 47984.0}, {"date": "2024-04-02", "close": 58.25, "volume": 53204.0}, {"date": "2024-04-03", "close": 57.85, "volume": 44409.0}, {"date": "2024-04-04", "close": 57.42, "volume": 36705.0}, {"date": "2024-04-05", "close": 57.47, "volume": 59677.0}, {"date": "2024-04-08", "close": 58.59, "volume": 34848.0}, {"date": "2024-04-09", "close": 58.61, "volume": 26465.0}, {"date": "2024-04-10", "close": 55.61, "volume": 62588.0}, {"date": "2024-04-11", "close": 56.07, "volume": 52174.0}, {"date": "2024-04-12", "close": 56.08, "volume": 43279.0}, {"date": "2024-04-15", "close": 55.46, "volume": 42901.0}, {"date": "2024-04-16", "close": 54.88, "volume": 31488.0}, {"date": "2024-04-17", "close": 54.68, "volume": 36156.0}, {"date": "2024-04-18", "close": 55.41, "volume": 54433.0}, {"date": "2024-04-19", "close": 57.36, "volume": 66214.0}, {"date": "2024-04-22", "close": 57.77, "volume": 44056.0}, {"date": "2024-04-23", "close": 58.36, "volume": 27763.0}, {"date": "2024-04-24", "close": 58.57, "volume": 83785.0}, {"date": "2024-04-25", "close": 57.54, "volume": 70544.0}, {"date": "2024-04-26", "close": 56.21, "volume": 89785.0}, {"date": "2024-04-29", "close": 55.5, "volume": 55810.0}, {"date": "2024-04-30", "close": 54.96, "volume": 41820.0}, {"date": "2024-05-01", "close": 56.39, "volume": 62968.0}, {"date": "2024-05-02", "close": 57.0, "volume": 67400.0}, {"date": "2024-05-03", "close": 57.29, "volume": 33585.0}, {"date": "2024-05-06", "close": 57.94, "volume": 24199.0}, {"date": "2024-05-07", "close": 58.05, "volume": 51582.0}, {"date": "2024-05-08", "close": 58.65, "volume": 24952.0}, {"date": "2024-05-09", "close": 59.39, "volume": 47715.0}, {"date": "2024-05-10", "close": 59.21, "volume": 22747.0}, {"date": "2024-05-13", "close": 58.38, "volume": 30851.0}, {"date": "2024-05-14", "close": 58.69, "volume": 32777.0}, {"date": "2024-05-15", "close": 59.26, "volume": 25307.0}, {"date": "2024-05-16", "close": 60.05, "volume": 39706.0}, {"date": "2024-05-17", "close": 59.98, "volume": 75620.0}, {"date": "2024-05-20", "close": 58.52, "volume": 65327.0}, {"date": "2024-05-21", "close": 59.41, "volume": 53012.0}, {"date": "2024-05-22", "close": 59.16, "volume": 42358.0}, {"date": "2024-05-23", "close": 57.8, "volume": 41251.0}, {"date": "2024-05-24", "close": 58.02, "volume": 32010.0}, {"date": "2024-05-28", "close": 57.2, "volume": 26301.0}, {"date": "2024-05-29", "close": 55.44, "volume": 34165.0}, {"date": "2024-05-30", "close": 56.29, "volume": 22916.0}, {"date": "2024-05-31", "close": 56.67, "volume": 25529.0}, {"date": "2024-06-03", "close": 56.19, "volume": 33325.0}, {"date": "2024-06-04", "close": 55.64, "volume": 39344.0}, {"date": "2024-06-05", "close": 56.18, "volume": 27406.0}, {"date": "2024-06-06", "close": 56.82, "volume": 38177.0}, {"date": "2024-06-07", "close": 56.13, "volume": 98452.0}, {"date": "2024-06-10", "close": 55.57, "volume": 30069.0}, {"date": "2024-06-11", "close": 55.49, "volume": 36190.0}, {"date": "2024-06-12", "close": 56.75, "volume": 61546.0}, {"date": "2024-06-13", "close": 55.77, "volume": 38515.0}, {"date": "2024-06-14", "close": 55.22, "volume": 40912.0}, {"date": "2024-06-17", "close": 55.95, "volume": 36692.0}, {"date": "2024-06-18", "close": 56.22, "volume": 32120.0}, {"date": "2024-06-20", "close": 55.45, "volume": 30569.0}, {"date": "2024-06-21", "close": 55.65, "volume": 102749.0}, {"date": "2024-06-24", "close": 56.2, "volume": 21759.0}, {"date": "2024-06-25", "close": 56.24, "volume": 74966.0}, {"date": "2024-06-26", "close": 57.48, "volume": 70440.0}, {"date": "2024-06-27", "close": 57.62, "volume": 27909.0}, {"date": "2024-06-28", "close": 60.0, "volume": 321835.0}, {"date": "2024-07-01", "close": 58.98, "volume": 60965.0}, {"date": "2024-07-02", "close": 59.7, "volume": 35872.0}, {"date": "2024-07-03", "close": 58.32, "volume": 28122.0}, {"date": "2024-07-05", "close": 57.76, "volume": 32362.0}, {"date": "2024-07-08", "close": 59.0, "volume": 35288.0}, {"date": "2024-07-09", "close": 59.36, "volume": 33781.0}, {"date": "2024-07-10", "close": 60.37, "volume": 44657.0}, {"date": "2024-07-11", "close": 63.05, "volume": 117732.0}, {"date": "2024-07-12", "close": 63.48, "volume": 81256.0}, {"date": "2024-07-15", "close": 65.5, "volume": 99896.0}, {"date": "2024-07-16", "close": 68.68, "volume": 110181.0}, {"date": "2024-07-17", "close": 69.03, "volume": 135492.0}, {"date": "2024-07-18", "close": 67.99, "volume": 84104.0}, {"date": "2024-07-19", "close": 68.13, "volume": 180321.0}, {"date": "2024-07-22", "close": 69.7, "volume": 64038.0}, {"date": "2024-07-23", "close": 72.0, "volume": 80628.0}, {"date": "2024-07-24", "close": 70.24, "volume": 83021.0}, {"date": "2024-07-25", "close": 75.06, "volume": 179651.0}, {"date": "2024-07-26", "close": 75.95, "volume": 114655.0}, {"date": "2024-07-29", "close": 75.46, "volume": 75873.0}, {"date": "2024-07-30", "close": 77.08, "volume": 97197.0}, {"date": "2024-07-31", "close": 76.44, "volume": 136092.0}, {"date": "2024-08-01", "close": 73.49, "volume": 99932.0}, {"date": "2024-08-02", "close": 71.49, "volume": 82296.0}, {"date": "2024-08-05", "close": 69.38, "volume": 94805.0}, {"date": "2024-08-06", "close": 70.24, "volume": 94348.0}, {"date": "2024-08-07", "close": 69.65, "volume": 50875.0}, {"date": "2024-08-08", "close": 70.45, "volume": 35087.0}, {"date": "2024-08-09", "close": 70.11, "volume": 49513.0}, {"date": "2024-08-12", "close": 69.07, "volume": 34668.0}, {"date": "2024-08-13", "close": 70.33, "volume": 51616.0}, {"date": "2024-08-14", "close": 69.27, "volume": 36713.0}, {"date": "2024-08-15", "close": 71.43, "volume": 67566.0}, {"date": "2024-08-16", "close": 72.17, "volume": 37042.0}, {"date": "2024-08-19", "close": 72.0, "volume": 72013.0}, {"date": "2024-08-20", "close": 71.53, "volume": 62450.0}, {"date": "2024-08-21", "close": 71.73, "volume": 42329.0}, {"date": "2024-08-22", "close": 71.965, "volume": 61920.0}, {"date": "2024-08-23", "close": 76.46, "volume": 92199.0}, {"date": "2024-08-26", "close": 76.71, "volume": 83403.0}, {"date": "2024-08-27", "close": 76.95, "volume": 41770.0}, {"date": "2024-08-28", "close": 76.9, "volume": 107499.0}, {"date": "2024-08-29", "close": 76.9, "volume": 65609.0}, {"date": "2024-08-30", "close": 77.13, "volume": 90454.0}, {"date": "2024-09-03", "close": 76.65, "volume": 79450.0}, {"date": "2024-09-04", "close": 75.11, "volume": 37291.0}, {"date": "2024-09-05", "close": 74.21, "volume": 123965.0}, {"date": "2024-09-06", "close": 73.06, "volume": 56258.0}, {"date": "2024-09-09", "close": 72.88, "volume": 50436.0}, {"date": "2024-09-10", "close": 73.42, "volume": 49640.0}, {"date": "2024-09-11", "close": 73.36, "volume": 66595.0}, {"date": "2024-09-12", "close": 73.48, "volume": 65619.0}, {"date": "2024-09-13", "close": 74.28, "volume": 73413.0}, {"date": "2024-09-16", "close": 74.7, "volume": 72592.0}, {"date": "2024-09-17", "close": 75.28, "volume": 59262.0}, {"date": "2024-09-18", "close": 75.33, "volume": 59474.0}, {"date": "2024-09-19", "close": 77.97, "volume": 68187.0}, {"date": "2024-09-20", "close": 75.54, "volume": 157978.0}, {"date": "2024-09-23", "close": 74.5, "volume": 48728.0}, {"date": "2024-09-24", "close": 74.16, "volume": 49700.0}, {"date": "2024-09-25", "close": 72.85, "volume": 43864.0}, {"date": "2024-09-26", "close": 72.88, "volume": 36819.0}, {"date": "2024-09-27", "close": 72.33, "volume": 30981.0}, {"date": "2024-09-30", "close": 74.03, "volume": 49284.0}, {"date": "2024-10-01", "close": 72.73, "volume": 70498.0}, {"date": "2024-10-02", "close": 72.35, "volume": 54029.0}, {"date": "2024-10-03", "close": 72.77, "volume": 73393.0}, {"date": "2024-10-04", "close": 75.05, "volume": 71147.0}, {"date": "2024-10-07", "close": 74.02, "volume": 137487.0}, {"date": "2024-10-08", "close": 74.32, "volume": 41625.0}, {"date": "2024-10-09", "close": 75.19, "volume": 58611.0}, {"date": "2024-10-10", "close": 74.79, "volume": 31552.0}, {"date": "2024-10-11", "close": 77.83, "volume": 60695.0}, {"date": "2024-10-14", "close": 78.195, "volume": 43150.0}, {"date": "2024-10-15", "close": 79.62, "volume": 121349.0}, {"date": "2024-10-16", "close": 81.55, "volume": 78319.0}, {"date": "2024-10-17", "close": 81.72, "volume": 89374.0}, {"date": "2024-10-18", "close": 80.79, "volume": 59229.0}, {"date": "2024-10-21", "close": 77.91, "volume": 49949.0}, {"date": "2024-10-22", "close": 78.96, "volume": 40355.0}, {"date": "2024-10-23", "close": 78.05, "volume": 65907.0}, {"date": "2024-10-24", "close": 78.16, "volume": 84995.0}, {"date": "2024-10-25", "close": 78.66, "volume": 72594.0}, {"date": "2024-10-28", "close": 81.46, "volume": 73166.0}, {"date": "2024-10-29", "close": 81.09, "volume": 71810.0}, {"date": "2024-10-30", "close": 81.29, "volume": 70987.0}, {"date": "2024-10-31", "close": 79.1, "volume": 53457.0}, {"date": "2024-11-01", "close": 78.37, "volume": 39592.0}, {"date": "2024-11-04", "close": 79.46, "volume": 70452.0}, {"date": "2024-11-05", "close": 80.78, "volume": 89707.0}, {"date": "2024-11-06", "close": 91.24, "volume": 249529.0}, {"date": "2024-11-07", "close": 88.24, "volume": 87391.0}, {"date": "2024-11-08", "close": 88.98, "volume": 73420.0}, {"date": "2024-11-11", "close": 91.84, "volume": 114223.0}, {"date": "2024-11-12", "close": 92.0, "volume": 61689.0}, {"date": "2024-11-13", "close": 91.26, "volume": 65922.0}, {"date": "2024-11-14", "close": 91.05, "volume": 63470.0}, {"date": "2024-11-15", "close": 89.89, "volume": 69316.0}, {"date": "2024-11-18", "close": 88.91, "volume": 68338.0}, {"date": "2024-11-19", "close": 89.29, "volume": 49321.0}, {"date": "2024-11-20", "close": 89.31, "volume": 46519.0}, {"date": "2024-11-21", "close": 90.94, "volume": 40338.0}, {"date": "2024-11-22", "close": 92.665, "volume": 48596.0}, {"date": "2024-11-25", "close": 93.24, "volume": 68873.0}, {"date": "2024-11-26", "close": 93.84, "volume": 83160.0}, {"date": "2024-11-27", "close": 93.51, "volume": 76393.0}, {"date": "2024-11-29", "close": 92.11, "volume": 46650.0}, {"date": "2024-12-02", "close": 91.82, "volume": 48239.0}, {"date": "2024-12-03", "close": 90.56, "volume": 68911.0}, {"date": "2024-12-04", "close": 91.11, "volume": 89512.0}, {"date": "2024-12-05", "close": 90.62, "volume": 82142.0}, {"date": "2024-12-06", "close": 90.39, "volume": 55188.0}, {"date": "2024-12-09", "close": 88.47, "volume": 83119.0}, {"date": "2024-12-10", "close": 88.67, "volume": 101032.0}, {"date": "2024-12-11", "close": 90.4, "volume": 106169.0}, {"date": "2024-12-12", "close": 89.71, "volume": 55907.0}, {"date": "2024-12-13", "close": 88.37, "volume": 48760.0}, {"date": "2024-12-16", "close": 88.0, "volume": 79245.0}, {"date": "2024-12-17", "close": 86.25, "volume": 67178.0}, {"date": "2024-12-18", "close": 81.7, "volume": 97993.0}, {"date": "2024-12-19", "close": 81.16, "volume": 94782.0}, {"date": "2024-12-20", "close": 81.62, "volume": 184329.0}, {"date": "2024-12-23", "close": 81.66, "volume": 105182.0}, {"date": "2024-12-24", "close": 81.85, "volume": 45435.0}, {"date": "2024-12-26", "close": 82.56, "volume": 67644.0}, {"date": "2024-12-27", "close": 80.78, "volume": 59975.0}, {"date": "2024-12-30", "close": 80.66, "volume": 84691.0}, {"date": "2024-12-31", "close": 80.64, "volume": 52684.0}, {"date": "2025-01-02", "close": 79.27, "volume": 60721.0}, {"date": "2025-01-03", "close": 79.68, "volume": 59714.0}, {"date": "2025-01-06", "close": 80.01, "volume": 68847.0}, {"date": "2025-01-07", "close": 79.57, "volume": 58910.0}, {"date": "2025-01-08", "close": 79.47, "volume": 38934.0}, {"date": "2025-01-10", "close": 76.59, "volume": 63291.0}, {"date": "2025-01-13", "close": 77.38, "volume": 75515.0}, {"date": "2025-01-14", "close": 78.6, "volume": 183768.0}, {"date": "2025-01-15", "close": 80.62, "volume": 180625.0}, {"date": "2025-01-16", "close": 80.61, "volume": 112438.0}, {"date": "2025-01-17", "close": 80.7, "volume": 99443.0}, {"date": "2025-01-21", "close": 81.55, "volume": 95974.0}, {"date": "2025-01-22", "close": 80.96, "volume": 72720.0}, {"date": "2025-01-23", "close": 79.345, "volume": 109619.0}, {"date": "2025-01-24", "close": 78.75, "volume": 85114.0}, {"date": "2025-01-27", "close": 78.93, "volume": 89802.0}, {"date": "2025-01-28", "close": 78.77, "volume": 68341.0}, {"date": "2025-01-29", "close": 78.38, "volume": 60704.0}, {"date": "2025-01-30", "close": 78.13, "volume": 62776.0}, {"date": "2025-01-31", "close": 77.76, "volume": 75639.0}, {"date": "2025-02-03", "close": 76.14, "volume": 60514.0}, {"date": "2025-02-04", "close": 77.22, "volume": 67944.0}, {"date": "2025-02-05", "close": 78.51, "volume": 59038.0}, {"date": "2025-02-06", "close": 78.91, "volume": 92880.0}, {"date": "2025-02-07", "close": 77.62, "volume": 71086.0}, {"date": "2025-02-10", "close": 77.23, "volume": 54722.0}, {"date": "2025-02-11", "close": 77.9, "volume": 86901.0}, {"date": "2025-02-12", "close": 76.64, "volume": 72426.0}, {"date": "2025-02-13", "close": 77.65, "volume": 104930.0}, {"date": "2025-02-14", "close": 77.33, "volume": 41566.0}, {"date": "2025-02-18", "close": 77.19, "volume": 87918.0}, {"date": "2025-02-19", "close": 77.04, "volume": 58440.0}, {"date": "2025-02-20", "close": 76.67, "volume": 64452.0}, {"date": "2025-02-21", "close": 76.58, "volume": 91390.0}, {"date": "2025-02-24", "close": 76.1, "volume": 112170.0}, {"date": "2025-02-25", "close": 75.72, "volume": 81836.0}, {"date": "2025-02-26", "close": 74.69, "volume": 81337.0}, {"date": "2025-02-27", "close": 74.69, "volume": 60601.0}, {"date": "2025-02-28", "close": 75.33, "volume": 100638.0}, {"date": "2025-03-03", "close": 75.04, "volume": 54724.0}, {"date": "2025-03-04", "close": 72.46, "volume": 70568.0}, {"date": "2025-03-05", "close": 72.37, "volume": 83505.0}, {"date": "2025-03-06", "close": 71.55, "volume": 102500.0}, {"date": "2025-03-07", "close": 71.81, "volume": 62928.0}, {"date": "2025-03-10", "close": 71.51, "volume": 146857.0}, {"date": "2025-03-11", "close": 72.0, "volume": 138610.0}, {"date": "2025-03-12", "close": 72.49, "volume": 134881.0}, {"date": "2025-03-13", "close": 72.12, "volume": 78890.0}, {"date": "2025-03-14", "close": 73.72, "volume": 77883.0}, {"date": "2025-03-17", "close": 74.32, "volume": 70511.0}, {"date": "2025-03-18", "close": 74.04, "volume": 106200.0}, {"date": "2025-03-19", "close": 73.89, "volume": 70163.0}, {"date": "2025-03-20", "close": 72.68, "volume": 51298.0}, {"date": "2025-03-21", "close": 71.77, "volume": 145726.0}, {"date": "2025-03-24", "close": 73.81, "volume": 79037.0}, {"date": "2025-03-25", "close": 72.85, "volume": 55161.0}, {"date": "2025-03-26", "close": 73.12, "volume": 55346.0}, {"date": "2025-03-27", "close": 73.32, "volume": 60146.0}, {"date": "2025-03-28", "close": 71.96, "volume": 48869.0}, {"date": "2025-03-31", "close": 71.32, "volume": 133953.0}, {"date": "2025-04-01", "close": 71.81, "volume": 102032.0}, {"date": "2025-04-02", "close": 71.9, "volume": 80559.0}, {"date": "2025-04-03", "close": 65.99, "volume": 104684.0}, {"date": "2025-04-04", "close": 64.6, "volume": 133080.0}, {"date": "2025-04-07", "close": 64.75, "volume": 140908.0}, {"date": "2025-04-08", "close": 64.635, "volume": 75533.0}, {"date": "2025-04-09", "close": 67.37, "volume": 130981.0}, {"date": "2025-04-10", "close": 63.99, "volume": 90842.0}, {"date": "2025-04-11", "close": 63.6, "volume": 78196.0}, {"date": "2025-04-14", "close": 64.0, "volume": 78093.0}, {"date": "2025-04-15", "close": 65.73, "volume": 69560.0}, {"date": "2025-04-16", "close": 65.9, "volume": 91481.0}, {"date": "2025-04-17", "close": 66.93, "volume": 97848.0}, {"date": "2025-04-21", "close": 65.83, "volume": 54363.0}, {"date": "2025-04-22", "close": 68.02, "volume": 68224.0}, {"date": "2025-04-23", "close": 66.32, "volume": 144970.0}, {"date": "2025-04-24", "close": 65.12, "volume": 117326.0}, {"date": "2025-04-25", "close": 64.16, "volume": 98920.0}, {"date": "2025-04-28", "close": 64.78, "volume": 141134.0}, {"date": "2025-04-29", "close": 65.66, "volume": 112375.0}, {"date": "2025-04-30", "close": 64.95, "volume": 75938.0}, {"date": "2025-05-01", "close": 65.13, "volume": 100190.0}, {"date": "2025-05-02", "close": 66.37, "volume": 121113.0}, {"date": "2025-05-05", "close": 65.93, "volume": 75920.0}, {"date": "2025-05-06", "close": 65.23, "volume": 98743.0}, {"date": "2025-05-07", "close": 65.93, "volume": 85604.0}, {"date": "2025-05-08", "close": 67.38, "volume": 88317.0}, {"date": "2025-05-09", "close": 67.06, "volume": 48165.0}, {"date": "2025-05-12", "close": 69.41, "volume": 104500.0}, {"date": "2025-05-13", "close": 70.82, "volume": 111614.0}, {"date": "2025-05-14", "close": 69.65, "volume": 83179.0}, {"date": "2025-05-15", "close": 70.46, "volume": 66478.0}, {"date": "2025-05-16", "close": 70.71, "volume": 119614.0}, {"date": "2025-05-19", "close": 70.9, "volume": 72050.0}, {"date": "2025-05-20", "close": 70.8, "volume": 90460.0}, {"date": "2025-05-21", "close": 68.77, "volume": 84650.0}, {"date": "2025-05-22", "close": 68.2, "volume": 95206.0}, {"date": "2025-05-23", "close": 67.67, "volume": 66544.0}, {"date": "2025-05-27", "close": 68.65, "volume": 56919.0}, {"date": "2025-05-28", "close": 67.45, "volume": 72660.0}, {"date": "2025-05-29", "close": 67.88, "volume": 63667.0}, {"date": "2025-05-30", "close": 67.3, "volume": 83614.0}, {"date": "2025-06-02", "close": 66.52, "volume": 51685.0}, {"date": "2025-06-03", "close": 67.1, "volume": 78931.0}, {"date": "2025-06-04", "close": 65.93, "volume": 70762.0}, {"date": "2025-06-05", "close": 65.64, "volume": 64242.0}, {"date": "2025-06-06", "close": 66.9, "volume": 48479.0}, {"date": "2025-06-09", "close": 67.06, "volume": 68411.0}, {"date": "2025-06-10", "close": 67.96, "volume": 81766.0}, {"date": "2025-06-11", "close": 66.81, "volume": 61052.0}, {"date": "2025-06-12", "close": 66.59, "volume": 81152.0}, {"date": "2025-06-13", "close": 64.74, "volume": 89212.0}, {"date": "2025-06-16", "close": 64.28, "volume": 63269.0}, {"date": "2025-06-17", "close": 64.35, "volume": 106966.0}, {"date": "2025-06-18", "close": 64.32, "volume": 75466.0}, {"date": "2025-06-20", "close": 64.61, "volume": 143484.0}, {"date": "2025-06-23", "close": 66.41, "volume": 83137.0}, {"date": "2025-06-24", "close": 67.24, "volume": 79913.0}, {"date": "2025-06-25", "close": 66.19, "volume": 68151.0}, {"date": "2025-06-26", "close": 68.0, "volume": 82460.0}, {"date": "2025-06-27", "close": 67.96, "volume": 299884.0}, {"date": "2025-06-30", "close": 67.9, "volume": 143613.0}, {"date": "2025-07-01", "close": 70.36, "volume": 81061.0}, {"date": "2025-07-02", "close": 71.61, "volume": 180927.0}, {"date": "2025-07-03", "close": 73.66, "volume": 138205.0}, {"date": "2025-07-07", "close": 72.13, "volume": 101259.0}, {"date": "2025-07-08", "close": 72.79, "volume": 133411.0}, {"date": "2025-07-09", "close": 72.65, "volume": 85840.0}, {"date": "2025-07-10", "close": 72.97, "volume": 106483.0}, {"date": "2025-07-11", "close": 71.97, "volume": 71796.0}, {"date": "2025-07-14", "close": 73.96, "volume": 94821.0}, {"date": "2025-07-15", "close": 72.2, "volume": 173828.0}, {"date": "2025-07-16", "close": 73.54, "volume": 191426.0}, {"date": "2025-07-17", "close": 75.1, "volume": 130691.0}, {"date": "2025-07-18", "close": 75.14, "volume": 127572.0}, {"date": "2025-07-21", "close": 75.27, "volume": 120360.0}, {"date": "2025-07-22", "close": 75.35, "volume": 148297.0}, {"date": "2025-07-23", "close": 75.25, "volume": 146731.0}, {"date": "2025-07-24", "close": 74.34, "volume": 143083.0}, {"date": "2025-07-25", "close": 75.33, "volume": 131629.0}, {"date": "2025-07-28", "close": 73.92, "volume": 125659.0}, {"date": "2025-07-29", "close": 72.64, "volume": 114593.0}, {"date": "2025-07-30", "close": 71.825, "volume": 131886.0}, {"date": "2025-07-31", "close": 71.0, "volume": 133853.0}, {"date": "2025-08-01", "close": 70.01, "volume": 159546.0}, {"date": "2025-08-04", "close": 70.29, "volume": 68340.0}, {"date": "2025-08-05", "close": 71.06, "volume": 113242.0}, {"date": "2025-08-06", "close": 70.2, "volume": 63295.0}, {"date": "2025-08-07", "close": 69.91, "volume": 73222.0}, {"date": "2025-08-08", "close": 70.54, "volume": 88441.0}, {"date": "2025-08-11", "close": 71.02, "volume": 78459.0}, {"date": "2025-08-12", "close": 75.08, "volume": 146875.0}, {"date": "2025-08-13", "close": 76.15, "volume": 131247.0}, {"date": "2025-08-14", "close": 76.11, "volume": 93832.0}, {"date": "2025-08-15", "close": 74.78, "volume": 207095.0}, {"date": "2025-08-18", "close": 75.31, "volume": 61091.0}, {"date": "2025-08-19", "close": 75.43, "volume": 61507.0}, {"date": "2025-08-20", "close": 75.29, "volume": 54089.0}, {"date": "2025-08-21", "close": 75.4, "volume": 62069.0}, {"date": "2025-08-22", "close": 78.96, "volume": 96957.0}, {"date": "2025-08-25", "close": 79.09, "volume": 87878.0}, {"date": "2025-08-26", "close": 80.74, "volume": 188393.0}, {"date": "2025-08-27", "close": 79.67, "volume": 110052.0}, {"date": "2025-08-28", "close": 78.555, "volume": 86281.0}, {"date": "2025-08-29", "close": 78.38, "volume": 80821.0}, {"date": "2025-09-02", "close": 78.34, "volume": 71884.0}, {"date": "2025-09-03", "close": 78.0, "volume": 61220.0}, {"date": "2025-09-04", "close": 78.82, "volume": 64172.0}, {"date": "2025-09-05", "close": 78.35, "volume": 54771.0}, {"date": "2025-09-08", "close": 79.0, "volume": 59835.0}, {"date": "2025-09-09", "close": 77.97, "volume": 71241.0}, {"date": "2025-09-10", "close": 77.63, "volume": 62485.0}, {"date": "2025-09-11", "close": 78.12, "volume": 69783.0}, {"date": "2025-09-12", "close": 76.775, "volume": 92937.0}, {"date": "2025-09-15", "close": 78.39, "volume": 108327.0}, {"date": "2025-09-16", "close": 77.31, "volume": 104366.0}, {"date": "2025-09-17", "close": 77.8, "volume": 124343.0}, {"date": "2025-09-18", "close": 79.25, "volume": 138371.0}, {"date": "2025-09-19", "close": 77.9, "volume": 232336.0}, {"date": "2025-09-22", "close": 78.11, "volume": 107310.0}, {"date": "2025-09-23", "close": 77.81, "volume": 108383.0}, {"date": "2025-09-24", "close": 77.95, "volume": 88595.0}, {"date": "2025-09-25", "close": 77.91, "volume": 114540.0}, {"date": "2025-09-26", "close": 76.75, "volume": 106188.0}, {"date": "2025-09-29", "close": 75.97, "volume": 114084.0}, {"date": "2025-09-30", "close": 75.64, "volume": 111305.0}, {"date": "2025-10-01", "close": 76.21, "volume": 100939.0}, {"date": "2025-10-02", "close": 75.19, "volume": 89425.0}, {"date": "2025-10-03", "close": 75.25, "volume": 73758.0}, {"date": "2025-10-06", "close": 76.09, "volume": 91072.0}, {"date": "2025-10-07", "close": 75.25, "volume": 90699.0}, {"date": "2025-10-08", "close": 74.87, "volume": 37245.0}, {"date": "2025-10-09", "close": 72.06, "volume": 230781.0}, {"date": "2025-10-10", "close": 69.77, "volume": 115507.0}, {"date": "2025-10-13", "close": 70.9, "volume": 120812.0}, {"date": "2025-10-14", "close": 72.69, "volume": 158555.0}, {"date": "2025-10-15", "close": 71.07, "volume": 90398.0}, {"date": "2025-10-16", "close": 67.04, "volume": 142957.0}, {"date": "2025-10-17", "close": 67.66, "volume": 136715.0}, {"date": "2025-10-20", "close": 69.95, "volume": 88086.0}, {"date": "2025-10-21", "close": 71.2, "volume": 80240.0}, {"date": "2025-10-22", "close": 71.49, "volume": 95096.0}, {"date": "2025-10-23", "close": 73.76, "volume": 214577.0}, {"date": "2025-10-24", "close": 76.89, "volume": 111876.0}, {"date": "2025-10-27", "close": 75.76, "volume": 74512.0}, {"date": "2025-10-28", "close": 75.52, "volume": 85292.0}, {"date": "2025-10-29", "close": 73.16, "volume": 89259.0}, {"date": "2025-10-30", "close": 74.19, "volume": 89911.0}, {"date": "2025-10-31", "close": 74.39, "volume": 93179.0}, {"date": "2025-11-03", "close": 75.285, "volume": 84380.0}, {"date": "2025-11-04", "close": 76.09, "volume": 93475.0}, {"date": "2025-11-05", "close": 77.04, "volume": 78284.0}, {"date": "2025-11-06", "close": 76.28, "volume": 73535.0}, {"date": "2025-11-07", "close": 76.25, "volume": 68398.0}, {"date": "2025-11-10", "close": 77.345, "volume": 77554.0}, {"date": "2025-11-11", "close": 77.57, "volume": 81319.0}, {"date": "2025-11-12", "close": 78.1, "volume": 88912.0}, {"date": "2025-11-13", "close": 77.62, "volume": 115514.0}, {"date": "2025-11-14", "close": 78.36, "volume": 105112.0}, {"date": "2025-11-17", "close": 75.59, "volume": 91263.0}, {"date": "2025-11-18", "close": 75.96, "volume": 77802.0}, {"date": "2025-11-19", "close": 76.49, "volume": 67136.0}, {"date": "2025-11-20", "close": 76.44, "volume": 98956.0}, {"date": "2025-11-21", "close": 78.61, "volume": 96884.0}, {"date": "2025-11-24", "close": 78.46, "volume": 94803.0}, {"date": "2025-11-25", "close": 81.34, "volume": 92392.0}, {"date": "2025-11-26", "close": 82.04, "volume": 116377.0}, {"date": "2025-11-28", "close": 81.63, "volume": 77617.0}, {"date": "2025-12-01", "close": 83.01, "volume": 104962.0}, {"date": "2025-12-02", "close": 83.61, "volume": 130725.0}, {"date": "2025-12-03", "close": 86.58, "volume": 143861.0}, {"date": "2025-12-04", "close": 86.66, "volume": 189997.0}, {"date": "2025-12-05", "close": 85.74, "volume": 91585.0}, {"date": "2025-12-08", "close": 86.5, "volume": 119944.0}, {"date": "2025-12-09", "close": 85.17, "volume": 118412.0}, {"date": "2025-12-10", "close": 86.7, "volume": 138796.0}, {"date": "2025-12-11", "close": 87.52, "volume": 117087.0}, {"date": "2025-12-12", "close": 86.57, "volume": 96441.0}, {"date": "2025-12-15", "close": 86.6, "volume": 93666.0}, {"date": "2025-12-16", "close": 87.01, "volume": 87552.0}, {"date": "2025-12-17", "close": 86.5, "volume": 104263.0}, {"date": "2025-12-18", "close": 86.8, "volume": 187989.0}, {"date": "2025-12-19", "close": 85.55, "volume": 178092.0}, {"date": "2025-12-22", "close": 85.4, "volume": 77744.0}, {"date": "2025-12-23", "close": 84.95, "volume": 70434.0}, {"date": "2025-12-24", "close": 84.77, "volume": 46100.0}, {"date": "2025-12-26", "close": 84.76, "volume": 60633.0}, {"date": "2025-12-29", "close": 84.26, "volume": 63261.0}, {"date": "2025-12-30", "close": 82.79, "volume": 77456.0}, {"date": "2025-12-31", "close": 83.3, "volume": 86039.0}, {"date": "2026-01-02", "close": 82.14, "volume": 95365.0}, {"date": "2026-01-05", "close": 83.8, "volume": 100335.0}, {"date": "2026-01-06", "close": 83.5, "volume": 100382.0}, {"date": "2026-01-07", "close": 82.52, "volume": 58707.0}, {"date": "2026-01-08", "close": 84.09, "volume": 101389.0}, {"date": "2026-01-09", "close": 83.73, "volume": 76742.0}, {"date": "2026-01-12", "close": 83.57, "volume": 73395.0}, {"date": "2026-01-13", "close": 83.85, "volume": 38821.0}, {"date": "2026-01-14", "close": 85.19, "volume": 79467.0}, {"date": "2026-01-15", "close": 87.18, "volume": 71022.0}, {"date": "2026-01-16", "close": 85.99, "volume": 69475.0}, {"date": "2026-01-20", "close": 85.5, "volume": 58618.0}, {"date": "2026-01-21", "close": 90.0, "volume": 72797.0}, {"date": "2026-01-22", "close": 90.03, "volume": 69642.0}, {"date": "2026-01-23", "close": 87.16, "volume": 64598.0}, {"date": "2026-01-26", "close": 87.165, "volume": 58427.0}, {"date": "2026-01-27", "close": 88.13, "volume": 82534.0}, {"date": "2026-01-28", "close": 89.49, "volume": 145771.0}, {"date": "2026-01-29", "close": 90.77, "volume": 120009.0}, {"date": "2026-01-30", "close": 90.26, "volume": 140114.0}, {"date": "2026-02-02", "close": 92.35, "volume": 90074.0}, {"date": "2026-02-03", "close": 92.18, "volume": 81400.0}, {"date": "2026-02-04", "close": 92.54, "volume": 97079.0}, {"date": "2026-02-05", "close": 93.98, "volume": 144875.0}, {"date": "2026-02-06", "close": 95.4, "volume": 90556.0}, {"date": "2026-02-09", "close": 94.24, "volume": 73778.0}, {"date": "2026-02-10", "close": 92.42, "volume": 79924.0}, {"date": "2026-02-11", "close": 91.61, "volume": 64105.0}, {"date": "2026-02-12", "close": 91.06, "volume": 70739.0}, {"date": "2026-02-13", "close": 92.38, "volume": 59223.0}, {"date": "2026-02-17", "close": 93.21, "volume": 77778.0}, {"date": "2026-02-18", "close": 92.05, "volume": 61644.0}, {"date": "2026-02-19", "close": 91.81, "volume": 100812.0}, {"date": "2026-02-20", "close": 92.42, "volume": 113447.0}, {"date": "2026-02-23", "close": 89.08, "volume": 117630.0}, {"date": "2026-02-24", "close": 88.55, "volume": 86515.0}, {"date": "2026-02-25", "close": 90.6, "volume": 77908.0}, {"date": "2026-02-26", "close": 89.69, "volume": 157385.0}, {"date": "2026-02-27", "close": 86.5, "volume": 150376.0}, {"date": "2026-03-02", "close": 87.99, "volume": 109487.0}, {"date": "2026-03-03", "close": 87.92, "volume": 93124.0}, {"date": "2026-03-04", "close": 88.24, "volume": 104961.0}, {"date": "2026-03-05", "close": 85.99, "volume": 96232.0}, {"date": "2026-03-06", "close": 83.05, "volume": 239658.0}, {"date": "2026-03-09", "close": 83.35, "volume": 232088.0}, {"date": "2026-03-10", "close": 84.24, "volume": 128632.0}, {"date": "2026-03-11", "close": 82.85, "volume": 86508.0}, {"date": "2026-03-12", "close": 81.91, "volume": 154178.0}, {"date": "2026-03-13", "close": 81.9, "volume": 142304.0}, {"date": "2026-03-16", "close": 82.64, "volume": 150249.0}, {"date": "2026-03-17", "close": 82.17, "volume": 144323.0}, {"date": "2026-03-18", "close": 80.84, "volume": 155336.0}, {"date": "2026-03-19", "close": 81.35, "volume": 200861.0}, {"date": "2026-03-20", "close": 81.62, "volume": 185231.0}, {"date": "2026-03-23", "close": 83.61, "volume": 176308.0}, {"date": "2026-03-24", "close": 83.65, "volume": 87775.0}, {"date": "2026-03-25", "close": 83.9, "volume": 64461.0}, {"date": "2026-03-26", "close": 84.36, "volume": 55735.0}, {"date": "2026-03-27", "close": 83.42, "volume": 103075.0}, {"date": "2026-03-30", "close": 84.4, "volume": 97845.0}, {"date": "2026-03-31", "close": 85.45, "volume": 107526.0}, {"date": "2026-04-01", "close": 86.61, "volume": 77972.0}, {"date": "2026-04-02", "close": 87.25, "volume": 79589.0}, {"date": "2026-04-06", "close": 87.52, "volume": 71759.0}, {"date": "2026-04-07", "close": 88.03, "volume": 69793.0}, {"date": "2026-04-08", "close": 90.28, "volume": 115867.0}, {"date": "2026-04-09", "close": 91.94, "volume": 144029.0}, {"date": "2026-04-10", "close": 90.79, "volume": 56509.0}, {"date": "2026-04-13", "close": 91.15, "volume": 75253.0}, {"date": "2026-04-14", "close": 90.64, "volume": 208001.0}, {"date": "2026-04-15", "close": 91.0, "volume": 73993.0}, {"date": "2026-04-16", "close": 90.59, "volume": 86667.0}, {"date": "2026-04-17", "close": 92.77, "volume": 131427.0}, {"date": "2026-04-20", "close": 92.31, "volume": 67087.0}, {"date": "2026-04-21", "close": 90.43, "volume": 77493.0}, {"date": "2026-04-22", "close": 88.97, "volume": 177944.0}, {"date": "2026-04-23", "close": 88.56, "volume": 162756.0}, {"date": "2026-04-24", "close": 88.39, "volume": 129275.0}, {"date": "2026-04-27", "close": 91.19, "volume": 151989.0}, {"date": "2026-04-28", "close": 92.41, "volume": 91402.0}, {"date": "2026-04-29", "close": 90.45, "volume": 92803.0}, {"date": "2026-04-30", "close": 90.42, "volume": 111609.0}, {"date": "2026-05-01", "close": 90.87, "volume": 117257.0}, {"date": "2026-05-04", "close": 89.58, "volume": 100244.0}, {"date": "2026-05-05", "close": 91.45, "volume": 120167.0}, {"date": "2026-05-06", "close": 91.86, "volume": 87500.0}, {"date": "2026-05-07", "close": 91.46, "volume": 121365.0}, {"date": "2026-05-08", "close": 91.065, "volume": 70079.0}, {"date": "2026-05-11", "close": 89.66, "volume": 77388.0}, {"date": "2026-05-12", "close": 89.3, "volume": 69122.0}, {"date": "2026-05-13", "close": 88.76, "volume": 84694.0}, {"date": "2026-05-14", "close": 88.855, "volume": 91724.0}, {"date": "2026-05-15", "close": 87.58, "volume": 95012.0}, {"date": "2026-05-18", "close": 88.77, "volume": 95624.0}, {"date": "2026-05-19", "close": 88.46, "volume": 64854.0}, {"date": "2026-05-20", "close": 91.31, "volume": 123981.0}, {"date": "2026-05-21", "close": 91.08, "volume": 76965.0}, {"date": "2026-05-22", "close": 90.88, "volume": 73376.0}, {"date": "2026-05-26", "close": 92.49, "volume": 64517.0}, {"date": "2026-05-27", "close": 91.4, "volume": 64853.0}, {"date": "2026-05-28", "close": 91.38, "volume": 56867.0}, {"date": "2026-05-29", "close": 92.15, "volume": 68835.0}, {"date": "2026-06-01", "close": 90.25, "volume": 96737.0}, {"date": "2026-06-02", "close": 92.39, "volume": 117659.0}, {"date": "2026-06-03", "close": 89.98, "volume": 190520.0}, {"date": "2026-06-04", "close": 92.97, "volume": 129954.0}, {"date": "2026-06-05", "close": 93.54, "volume": 73505.0}, {"date": "2026-06-08", "close": 93.97, "volume": 82126.0}, {"date": "2026-06-09", "close": 94.96, "volume": 101984.0}, {"date": "2026-06-10", "close": 95.47, "volume": 126041.0}, {"date": "2026-06-11", "close": 96.38, "volume": 90488.0}, {"date": "2026-06-12", "close": 96.33, "volume": 159707.0}, {"date": "2026-06-15", "close": 94.71, "volume": 71598.0}, {"date": "2026-06-16", "close": 95.44, "volume": 106706.0}, {"date": "2026-06-17", "close": 94.53, "volume": 180703.0}, {"date": "2026-06-18", "close": 94.96, "volume": 139116.0}, {"date": "2026-06-22", "close": 95.01, "volume": 116678.0}, {"date": "2026-06-23", "close": 95.54, "volume": 145185.0}, {"date": "2026-06-24", "close": 96.23, "volume": 150075.0}, {"date": "2026-06-25", "close": 96.62, "volume": 104903.0}, {"date": "2026-06-26", "close": 98.27, "volume": 551570.0}, {"date": "2026-06-29", "close": 96.64, "volume": 134324.0}, {"date": "2026-06-30", "close": 97.35, "volume": 111990.0}, {"date": "2026-07-01", "close": 98.85, "volume": 118027.0}, {"date": "2026-07-02", "close": 96.65, "volume": 86327.0}, {"date": "2026-07-06", "close": 97.39, "volume": 98179.0}, {"date": "2026-07-07", "close": 95.9, "volume": 87425.0}, {"date": "2026-07-08", "close": 94.52, "volume": 135012.0}, {"date": "2026-07-09", "close": 96.03, "volume": 98803.0}, {"date": "2026-07-10", "close": 96.5, "volume": 78309.0}, {"date": "2026-07-13", "close": 96.81, "volume": 65889.0}, {"date": "2026-07-14", "close": 96.07, "volume": 86759.0}, {"date": "2026-07-15", "close": 97.19, "volume": 65333.0}, {"date": "2026-07-16", "close": 100.15, "volume": 80831.0}, {"date": "2026-07-17", "close": 98.6, "volume": 76891.0}, {"date": "2026-07-20", "close": 97.75, "volume": 75248.0}, {"date": "2026-07-21", "close": 97.45, "volume": 106340.0}, {"date": "2026-07-22", "close": 96.29, "volume": 125932.0}, {"date": "2026-07-23", "close": 97.43, "volume": 279166.0}, {"date": "2026-07-24", "close": 100.15, "volume": 210133.0}, {"date": "2026-07-27", "close": 100.16, "volume": 176096.0}, {"date": "2026-07-28", "close": 103.28, "volume": 150453.0}, {"date": "2026-07-29", "close": 102.94, "volume": 124274.0}, {"date": "2026-07-30", "close": 103.1, "volume": 123977.0}, {"date": "2026-07-31", "close": 102.95, "volume": 96389.0}, {"date": "2026-08-03", "close": 104.4, "volume": 105591.0}, {"date": "2026-08-04", "close": 105.05, "volume": 106893.0}, {"date": "2026-08-05", "close": 105.34, "volume": 90490.0}, {"date": "2026-08-06", "close": 104.34, "volume": 80390.0}, {"date": "2026-08-07", "close": 103.87, "volume": 67742.0}, {"date": "2026-08-10", "close": 103.73, "volume": 70232.0}, {"date": "2026-08-11", "close": 104.33, "volume": 81665.0}, {"date": "2026-08-12", "close": 105.76, "volume": 80463.0}, {"date": "2026-08-13", "close": 106.59, "volume": 98811.0}, {"date": "2026-08-14", "close": 106.56, "volume": 107029.0}, {"date": "2026-08-17", "close": 104.84, "volume": 150152.0}], "refreshing": true}