{"ticker": "WHG", "overview": {"cik": "1165002", "ticker": "WHG", "name": "WESTWOOD HOLDINGS GROUP INC", "industry": "Investment Advice", "country": "United States", "sic": "6282", "announcements": [{"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001165002-26-000052", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-12", "title": "Form SCHEDULE 13D/A", "accession": "0000807249-26-000066", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001165002-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0002073865-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001165002-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001165002-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001171441-26-000045", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-01", "title": "FORM 4/A", "accession": "0001171441-26-000043", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-01", "title": "FORM 4/A", "accession": "0001171441-26-000041", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001968582-26-000684", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001171441-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001171441-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001171441-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001171441-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001171441-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001171441-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001171441-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001171441-26-000024", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-27", "title": "Form SCHEDULE 13G", "accession": "0001165002-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001171441-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001171441-26-000020", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-05-15", "title": "Institutional holdings (13F)", "accession": "0001165002-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001171441-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001171441-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0002073865-26-000003", "price_sensitive": false}]}, "description": "WESTWOOD HOLDINGS GROUP INC trades as WHG on the NYSE and is registered in the United States, classified under Investment Advice (SIC 6282). Privy Trades holds 963 insider filings for the company, from August 2003 to July 2026. Across those, 27 insiders disclosed 194 open-market purchases totalling $15.07M against 402 sales totalling $61.30M. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 194, "buy_sum": 15066047.3958, "sell_n": 402, "sell_sum": 61303664.5378, "net": -46237617.142, "insiders": 27, "first_date": "2003-08-19", "last_date": "2026-07-02"}, "metrics": {"ticker": "WHG", "has_prices": true, "as_of": "2026-08-18", "last": 19.57, "prev_close": 19.41, "change": 0.16000000000000014, "change_pct": 0.008243173621844417, "session_volume": 23720.0, "vwap_5": 19.415345421952566, "vwap_20": 19.317081336559802, "vwap_60": 18.902483503378566, "vwap_250": 17.745956900145817, "high_52w": 20.34, "low_52w": 14.76, "avg_volume_20": 18968.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003947", "src": "13DG", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Investment Advice", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.1% passive stake in WHG", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003947-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "13DG-0000807249-26-000066", "src": "13DG", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "GAMCO INVESTORS, INC. ET AL moves to a 4.7% activist stake in WHG", "source_url": "https://www.sec.gov/Archives/edgar/data/807249/0000807249-26-000066-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "0001171441-26-000045", "src": "INSIDERS", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "Susan M. Byrne", "who_key": "BYRNE SUSAN M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 164877.3242, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider sells $165K of WHG", "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000045/0001171441-26-000045-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178004}, {"id": "0001171441-26-000038", "src": "INSIDERS", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "Susan M. Byrne", "who_key": "BYRNE SUSAN M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 246550.5649, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider trims $247K of WHG", "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000038/0001171441-26-000038-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001171441-26-000043", "src": "INSIDERS", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "Susan M. Byrne", "who_key": "BYRNE SUSAN M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 247812.3604, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider offloads $248K of WHG", "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000043/0001171441-26-000043-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001171441-26-000036", "src": "INSIDERS", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "Susan M. Byrne", "who_key": "BYRNE SUSAN M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 79041.39, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider sells $79K of WHG", "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000036/0001171441-26-000036-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188084}, {"id": "0001171441-26-000034", "src": "INSIDERS", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "Susan M. Byrne", "who_key": "BYRNE SUSAN M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 53057.3346, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Someone inside WHG is selling \u2014 $53K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000034/0001171441-26-000034-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192404}, {"id": "0001171441-26-000041", "src": "INSIDERS", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "Susan M. Byrne", "who_key": "BYRNE SUSAN M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 53882.8776, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider sells $54K of WHG", "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000041/0001171441-26-000041-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192404}, {"id": "0001171441-26-000032", "src": "INSIDERS", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "Susan M. Byrne", "who_key": "BYRNE SUSAN M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 160158.2202, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Someone inside WHG is selling \u2014 $160K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000032/0001171441-26-000032-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "0001171441-26-000030", "src": "INSIDERS", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "Susan M. Byrne", "who_key": "BYRNE SUSAN M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 89106.27, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider sells $89K of WHG", "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000030/0001171441-26-000030-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208244}, {"id": "0001171441-26-000028", "src": "INSIDERS", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "Susan M. Byrne", "who_key": "BYRNE SUSAN M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 54240.6376, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Someone inside WHG is selling \u2014 $54K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000028/0001171441-26-000028-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211124}, {"id": "0002073865-26-000005", "src": "INSIDERS", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "Janice Ryan", "who_key": "Ryan Janice", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on WHG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2073865/000207386526000005/0002073865-26-000005-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211124}, {"id": "0001171441-26-000026", "src": "INSIDERS", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "Susan M. Byrne", "who_key": "BYRNE SUSAN M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 45900.9584, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider sells $46K of WHG", "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000026/0001171441-26-000026-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221204}, {"id": "0001171441-26-000024", "src": "INSIDERS", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "Susan M. Byrne", "who_key": "BYRNE SUSAN M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 77394.5852, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider trims $77K of WHG", "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000024/0001171441-26-000024-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228404}, {"id": "0001171441-26-000022", "src": "INSIDERS", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "Susan M. Byrne", "who_key": "BYRNE SUSAN M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 17923.6294, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Someone inside WHG is selling \u2014 $18K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000022/0001171441-26-000022-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237044}, {"id": "0001171441-26-000020", "src": "INSIDERS", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "Susan M. Byrne", "who_key": "BYRNE SUSAN M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 18472.9444, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Someone inside WHG is selling \u2014 $18K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000020/0001171441-26-000020-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242804}, {"id": "0001171441-26-000018", "src": "INSIDERS", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "Susan M. Byrne", "who_key": "BYRNE SUSAN M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 35341.4784, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider offloads $35K of WHG", "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000018/0001171441-26-000018-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250004}, {"id": "0001171441-26-000016", "src": "INSIDERS", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "Susan M. Byrne", "who_key": "BYRNE SUSAN M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 40802.791800000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider trims $41K of WHG", "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000016/0001171441-26-000016-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257204}, {"id": "0001171441-26-000014", "src": "INSIDERS", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "Susan M. Byrne", "who_key": "BYRNE SUSAN M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 27767.598299999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider sells $28K of WHG", "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000014/0001171441-26-000014-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262964}, {"id": "0001450326-26-000001", "src": "INSIDERS", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "J. Hale Hoak", "who_key": "Hoak J. Hale", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on WHG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000145032626000001/0001450326-26-000001-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "0001045311-26-000002", "src": "INSIDERS", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "Ellen H. Masterson", "who_key": "MASTERSON ELLEN H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on WHG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000104531126000002/0001045311-26-000002-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "0001930744-26-000002", "src": "INSIDERS", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "Katherine Murray", "who_key": "Murray Katherine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on WHG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000193074426000002/0001930744-26-000002-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "0001864914-26-000002", "src": "INSIDERS", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "Randy A. Bowman", "who_key": "Bowman Randy A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on WHG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000186491426000002/0001864914-26-000002-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "0002073865-26-000003", "src": "INSIDERS", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "Janice Ryan", "who_key": "Ryan Janice", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on WHG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000207386526000003/0002073865-26-000003-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "0001171441-26-000012", "src": "INSIDERS", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "Susan M. Byrne", "who_key": "BYRNE SUSAN M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 31689.9163, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider sells $32K of WHG", "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000012/0001171441-26-000012-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "0001171441-26-000010", "src": "INSIDERS", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "Susan M. Byrne", "who_key": "BYRNE SUSAN M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 16113.366200000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider sells $16K of WHG", "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000010/0001171441-26-000010-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277364}, {"id": "0001171441-26-000008", "src": "INSIDERS", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "Susan M. Byrne", "who_key": "BYRNE SUSAN M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 28369.160799999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Someone inside WHG is selling \u2014 $28K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000008/0001171441-26-000008-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281684}, {"id": "0001171441-26-000006", "src": "INSIDERS", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "Susan M. Byrne", "who_key": "BYRNE SUSAN M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 37709.7713, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider trims $38K of WHG", "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000006/0001171441-26-000006-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288884}, {"id": "0001171441-26-000004", "src": "INSIDERS", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "Susan M. Byrne", "who_key": "BYRNE SUSAN M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 47148.157900000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Someone inside WHG is selling \u2014 $47K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000004/0001171441-26-000004-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293204}, {"id": "0001171441-26-000002", "src": "INSIDERS", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "Susan M. Byrne", "who_key": "BYRNE SUSAN M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 57878.06020000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Someone inside WHG is selling \u2014 $58K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000002/0001171441-26-000002-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300404}], "recent_buys": [{"id": "0001165002-21-000103", "src": "INSIDERS", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "Richard M. Frank", "who_key": "FRANK RICHARD M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16383.599999999999, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "WHG lands a director's $16K", "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000116500221000103/0001165002-21-000103-index.htm", "trade_date": "2021-11-30", "timestamp": "2021-11-30", "mins": 2590004}, {"id": "0001165002-21-000101", "src": "INSIDERS", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "Richard M. Frank", "who_key": "FRANK RICHARD M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 112741.4, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Board insider adds $113K of WHG", "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000116500221000101/0001165002-21-000101-index.htm", "trade_date": "2021-11-22", "timestamp": "2021-11-22", "mins": 2601524}, {"id": "0001165002-21-000099", "src": "INSIDERS", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "Brian O. Casey", "who_key": "CASEY BRIAN O", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 50250.0, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "WHG catches the CEO's eye: $50K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000116500221000099/0001165002-21-000099-index.htm", "trade_date": "2021-11-22", "timestamp": "2021-11-22", "mins": 2601524}, {"id": "0001165002-21-000097", "src": "INSIDERS", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "Richard M. Frank", "who_key": "FRANK RICHARD M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 112741.4, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "3 insiders pile into WHG", "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000116500221000097/0001165002-21-000097-index.htm", "trade_date": "2021-11-19", "timestamp": "2021-11-19", "mins": 2605844}, {"id": "0001165002-21-000091", "src": "INSIDERS", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "Richard M. Frank", "who_key": "FRANK RICHARD M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 88750.0, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "3 insiders pile into WHG", "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000116500221000091/0001165002-21-000091-index.htm", "trade_date": "2021-11-03", "timestamp": "2021-11-03", "mins": 2628884}, {"id": "0001171437-21-000006", "src": "INSIDERS", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "Brian O. Casey", "who_key": "CASEY BRIAN O", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 52129.5, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "That makes 4 insiders into WHG", "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117143721000006/0001171437-21-000006-index.htm", "trade_date": "2021-11-02", "timestamp": "2021-11-02", "mins": 2630324}, {"id": "0001171439-21-000006", "src": "INSIDERS", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "Raymond E. Wooldridge", "who_key": "WOOLDRIDGE RAYMOND E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 174887.00000000003, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "The whole bench is buying WHG \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117143921000006/0001171439-21-000006-index.htm", "trade_date": "2021-11-01", "timestamp": "2021-11-01", "mins": 2631764}, {"id": "0000921895-21-001194", "src": "INSIDERS", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "JCP Investment Management, LLC", "who_key": "JCP Investment Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 447317.50000000006, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "The whole bench is buying WHG \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000092189521001194/0000921895-21-001194-index.htm", "trade_date": "2021-04-29", "timestamp": "2021-04-29", "mins": 2899604}, {"id": "0001165002-20-000154", "src": "INSIDERS", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "Richard M. Frank", "who_key": "FRANK RICHARD M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 62527.95679999999, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "WHG draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000116500220000154/0001165002-20-000154-index.htm", "trade_date": "2020-11-16", "timestamp": "2020-11-16", "mins": 3135764}, {"id": "0001171439-20-000002", "src": "INSIDERS", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "Raymond E. Wooldridge", "who_key": "WOOLDRIDGE RAYMOND E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 122922.99999999999, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "5 insiders pile into WHG", "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117143920000002/0001171439-20-000002-index.htm", "trade_date": "2020-08-10", "timestamp": "2020-08-10", "mins": 3276884}, {"id": "0001171437-20-000005", "src": "INSIDERS", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "Brian O. Casey", "who_key": "CASEY BRIAN O", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 113562.0, "score": 50.1, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "That makes 5 insiders into WHG", "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117143720000005/0001171437-20-000005-index.htm", "trade_date": "2020-08-07", "timestamp": "2020-08-07", "mins": 3281204}, {"id": "0001165002-20-000090", "src": "INSIDERS", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "Susan M. Byrne", "who_key": "BYRNE SUSAN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20275.0, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "5 insiders now buying WHG", "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000116500220000090/0001165002-20-000090-index.htm", "trade_date": "2020-03-09", "timestamp": "2020-03-09", "mins": 3498644}], "institutional": [{"id": "13DG-0002012383-26-003947", "src": "13DG", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Investment Advice", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.1% passive stake in WHG", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003947-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "13DG-0000807249-26-000066", "src": "13DG", "ticker": "WHG", "cik": "1165002", "company": "WESTWOOD HOLDINGS GROUP INC", "company_raw": "WESTWOOD HOLDINGS GROUP INC", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "GAMCO INVESTORS, INC. ET AL moves to a 4.7% activist stake in WHG", "source_url": "https://www.sec.gov/Archives/edgar/data/807249/0000807249-26-000066-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Westwood Holdings Group Inc Common Stock", "new_value": "WESTWOOD HOLDINGS GROUP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001165002", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001165002", "applied": 1, "detected_at": "2026-10-28T17:06:48.330223"}]}, "key_people": [{"who": "Susan M. Byrne", "who_key": "BYRNE SUSAN M", "role": "Chief Investment Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 944520.059, "sold": 26202876.1843, "net": -25258356.1253, "trades": 99, "top_score": 48.8, "lean": "selling", "history": [{"action": "SELL", "amount": 164877.3242, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000045/0001171441-26-000045-index.htm"}, {"action": "SELL", "amount": 246550.5649, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000038/0001171441-26-000038-index.htm"}, {"action": "SELL", "amount": 247812.3604, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000043/0001171441-26-000043-index.htm"}, {"action": "SELL", "amount": 79041.39, "date": "2026-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000036/0001171441-26-000036-index.htm"}, {"action": "SELL", "amount": 53057.3346, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000034/0001171441-26-000034-index.htm"}, {"action": "SELL", "amount": 53882.8776, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000041/0001171441-26-000041-index.htm"}, {"action": "SELL", "amount": 160158.2202, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000032/0001171441-26-000032-index.htm"}, {"action": "SELL", "amount": 89106.27, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000030/0001171441-26-000030-index.htm"}, {"action": "SELL", "amount": 54240.6376, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000028/0001171441-26-000028-index.htm"}, {"action": "SELL", "amount": 45900.9584, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000026/0001171441-26-000026-index.htm"}, {"action": "SELL", "amount": 77394.5852, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000024/0001171441-26-000024-index.htm"}, {"action": "SELL", "amount": 17923.6294, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000022/0001171441-26-000022-index.htm"}, {"action": "SELL", "amount": 18472.9444, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000020/0001171441-26-000020-index.htm"}, {"action": "SELL", "amount": 35341.4784, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000018/0001171441-26-000018-index.htm"}, {"action": "SELL", "amount": 40802.791800000006, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000016/0001171441-26-000016-index.htm"}, {"action": "SELL", "amount": 27767.598299999998, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000014/0001171441-26-000014-index.htm"}, {"action": "SELL", "amount": 31689.9163, "date": "2026-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000012/0001171441-26-000012-index.htm"}, {"action": "SELL", "amount": 16113.366200000002, "date": "2026-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000010/0001171441-26-000010-index.htm"}, {"action": "SELL", "amount": 28369.160799999998, "date": "2026-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000008/0001171441-26-000008-index.htm"}, {"action": "SELL", "amount": 37709.7713, "date": "2026-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000006/0001171441-26-000006-index.htm"}, {"action": "SELL", "amount": 47148.157900000006, "date": "2026-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000004/0001171441-26-000004-index.htm"}, {"action": "SELL", "amount": 57878.06020000001, "date": "2026-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000002/0001171441-26-000002-index.htm"}, {"action": "BUY", "amount": 20275.0, "date": "2020-03-09", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000116500220000056/0001165002-20-000056-index.htm"}, {"action": "BUY", "amount": 20275.0, "date": "2020-03-09", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000116500220000090/0001165002-20-000090-index.htm"}, {"action": "BUY", "amount": 93284.99, "date": "2020-03-05", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000116500220000052/0001165002-20-000052-index.htm"}], "latest": {"action": "SELL", "amount": 164877.3242, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117144126000045/0001171441-26-000045-index.htm"}}, {"who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3316626.62, "sold": 16356677.72, "net": -13040051.100000001, "trades": 267, "top_score": 44.9, "lean": "selling", "history": [{"action": "SELL", "amount": 13184.0, "date": "2013-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724913000053/0000807249-13-000053-index.htm"}, {"action": "SELL", "amount": 187632.22, "date": "2013-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724913000044/0000807249-13-000044-index.htm"}, {"action": "SELL", "amount": 42570.0, "date": "2013-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724913000033/0000807249-13-000033-index.htm"}, {"action": "SELL", "amount": 16802.0, "date": "2013-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724913000008/0000807249-13-000008-index.htm"}, {"action": "SELL", "amount": 336069.81, "date": "2013-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724913000003/0000807249-13-000003-index.htm"}, {"action": "SELL", "amount": 20415.3, "date": "2012-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724912000393/0000807249-12-000393-index.htm"}, {"action": "SELL", "amount": 20108.0, "date": "2012-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724912000388/0000807249-12-000388-index.htm"}, {"action": "SELL", "amount": 39786.08, "date": "2012-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724912000318/0000807249-12-000318-index.htm"}, {"action": "SELL", "amount": 7888.0, "date": "2012-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724912000312/0000807249-12-000312-index.htm"}, {"action": "SELL", "amount": 27451.02, "date": "2012-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724912000306/0000807249-12-000306-index.htm"}, {"action": "SELL", "amount": 55332.64, "date": "2012-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724912000300/0000807249-12-000300-index.htm"}, {"action": "SELL", "amount": 291414.2, "date": "2012-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724912000297/0000807249-12-000297-index.htm"}, {"action": "SELL", "amount": 42150.13, "date": "2012-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724912000294/0000807249-12-000294-index.htm"}, {"action": "SELL", "amount": 60889.31999999999, "date": "2012-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724912000285/0000807249-12-000285-index.htm"}, {"action": "SELL", "amount": 109269.1, "date": "2012-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724912000283/0000807249-12-000283-index.htm"}, {"action": "SELL", "amount": 71051.28, "date": "2012-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724912000282/0000807249-12-000282-index.htm"}, {"action": "SELL", "amount": 63503.49999999999, "date": "2012-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724912000275/0000807249-12-000275-index.htm"}, {"action": "SELL", "amount": 29807.859999999997, "date": "2012-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724912000271/0000807249-12-000271-index.htm"}, {"action": "SELL", "amount": 7494.0, "date": "2012-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724912000268/0000807249-12-000268-index.htm"}, {"action": "SELL", "amount": 100849.55, "date": "2012-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724912000266/0000807249-12-000266-index.htm"}, {"action": "SELL", "amount": 59379.98, "date": "2012-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724912000263/0000807249-12-000263-index.htm"}, {"action": "SELL", "amount": 25809.32, "date": "2012-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724912000260/0000807249-12-000260-index.htm"}, {"action": "SELL", "amount": 49505.04000000001, "date": "2012-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724912000243/0000807249-12-000243-index.htm"}, {"action": "SELL", "amount": 133161.0, "date": "2012-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724912000238/0000807249-12-000238-index.htm"}, {"action": "SELL", "amount": 137285.5, "date": "2012-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724912000234/0000807249-12-000234-index.htm"}], "latest": {"action": "SELL", "amount": 13184.0, "date": "2013-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724913000053/0000807249-13-000053-index.htm"}}, {"who": "Brian O. Casey", "who_key": "CASEY BRIAN O", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 215941.5, "sold": 9353195.043300001, "net": -9137253.543300001, "trades": 32, "top_score": 50.1, "lean": "selling", "history": [{"action": "SELL", "amount": 307255.45999999996, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117143726000002/0001171437-26-000002-index.htm"}, {"action": "SELL", "amount": 138038.54539999997, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117143725000014/0001171437-25-000014-index.htm"}, {"action": "SELL", "amount": 28940.713200000002, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000162828025056609/0001628280-25-056609-index.htm"}, {"action": "SELL", "amount": 26345.851199999997, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117143725000011/0001171437-25-000011-index.htm"}, {"action": "SELL", "amount": 22209.629399999998, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000162828025055857/0001628280-25-055857-index.htm"}, {"action": "SELL", "amount": 2363.0, "date": "2025-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000162828025054546/0001628280-25-054546-index.htm"}, {"action": "SELL", "amount": 6290.0, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117143725000009/0001171437-25-000009-index.htm"}, {"action": "SELL", "amount": 121500.0, "date": "2025-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117143725000007/0001171437-25-000007-index.htm"}, {"action": "BUY", "amount": 50250.0, "date": "2021-11-22", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000116500221000099/0001165002-21-000099-index.htm"}, {"action": "BUY", "amount": 52129.5, "date": "2021-11-02", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117143721000006/0001171437-21-000006-index.htm"}, {"action": "SELL", "amount": 52687.25, "date": "2021-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117143721000002/0001171437-21-000002-index.htm"}, {"action": "BUY", "amount": 113562.0, "date": "2020-08-07", "score": 50.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117143720000005/0001171437-20-000005-index.htm"}, {"action": "SELL", "amount": 578791.2994, "date": "2013-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117143713000010/0001171437-13-000010-index.htm"}, {"action": "SELL", "amount": 593897.5, "date": "2013-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117143713000009/0001171437-13-000009-index.htm"}, {"action": "SELL", "amount": 157537.0524, "date": "2013-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117143713000008/0001171437-13-000008-index.htm"}, {"action": "SELL", "amount": 231469.2, "date": "2013-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117143713000007/0001171437-13-000007-index.htm"}, {"action": "SELL", "amount": 151695.0, "date": "2013-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117143713000006/0001171437-13-000006-index.htm"}, {"action": "SELL", "amount": 22700.0, "date": "2013-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117143713000005/0001171437-13-000005-index.htm"}, {"action": "SELL", "amount": 22553.0, "date": "2013-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000116500213000010/0001165002-13-000010-index.htm"}, {"action": "SELL", "amount": 537061.3349, "date": "2013-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117143713000004/0001171437-13-000004-index.htm"}, {"action": "SELL", "amount": 997424.5452, "date": "2013-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117143713000002/0001171437-13-000002-index.htm"}, {"action": "SELL", "amount": 54640.04, "date": "2013-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117143713000001/0001171437-13-000001-index.htm"}, {"action": "SELL", "amount": 969685.6676, "date": "2012-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117143712000001/0001171437-12-000001-index.htm"}, {"action": "SELL", "amount": 284168.0358, "date": "2012-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000116500212000021/0001165002-12-000021-index.htm"}, {"action": "SELL", "amount": 134438.3, "date": "2012-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000116500212000020/0001165002-12-000020-index.htm"}], "latest": {"action": "SELL", "amount": 307255.45999999996, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117143726000002/0001171437-26-000002-index.htm"}}, {"who": "Gabelli Asset Management Inc ET AL", "who_key": "GABELLI ASSET MANAGEMENT INC ET AL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 8257496.28, "sold": 0, "net": 8257496.28, "trades": 107, "top_score": 55.2, "lean": "buying", "history": [{"action": "BUY", "amount": 35416.0, "date": "2005-08-09", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724905000267/0000807249-05-000267-index.htm"}, {"action": "BUY", "amount": 28188.000000000004, "date": "2005-08-04", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724905000264/0000807249-05-000264-index.htm"}, {"action": "BUY", "amount": 28686.079999999998, "date": "2005-07-12", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724905000240/0000807249-05-000240-index.htm"}, {"action": "BUY", "amount": 57440.0, "date": "2005-07-05", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724905000231/0000807249-05-000231-index.htm"}, {"action": "BUY", "amount": 203780.4, "date": "2005-06-06", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724905000198/0000807249-05-000198-index.htm"}, {"action": "BUY", "amount": 104160.0, "date": "2005-06-03", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724905000196/0000807249-05-000196-index.htm"}, {"action": "BUY", "amount": 16950.0, "date": "2005-06-01", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724905000192/0000807249-05-000192-index.htm"}, {"action": "BUY", "amount": 23641.94, "date": "2005-05-31", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724905000188/0000807249-05-000188-index.htm"}, {"action": "BUY", "amount": 15158.97, "date": "2005-05-26", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724905000183/0000807249-05-000183-index.htm"}, {"action": "BUY", "amount": 22974.98, "date": "2005-05-24", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724905000178/0000807249-05-000178-index.htm"}, {"action": "BUY", "amount": 3250.0, "date": "2005-05-23", "score": 20.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724905000174/0000807249-05-000174-index.htm"}, {"action": "BUY", "amount": 16090.0, "date": "2005-05-20", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724905000173/0000807249-05-000173-index.htm"}, {"action": "BUY", "amount": 3218.0, "date": "2005-05-18", "score": 20.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724905000168/0000807249-05-000168-index.htm"}, {"action": "BUY", "amount": 9631.98, "date": "2005-05-13", "score": 24.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724905000150/0000807249-05-000150-index.htm"}, {"action": "BUY", "amount": 32540.0, "date": "2005-05-12", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724905000147/0000807249-05-000147-index.htm"}, {"action": "BUY", "amount": 8429.0, "date": "2005-05-10", "score": 24.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724905000143/0000807249-05-000143-index.htm"}, {"action": "BUY", "amount": 8429.0, "date": "2005-05-09", "score": 24.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724905000141/0000807249-05-000141-index.htm"}, {"action": "BUY", "amount": 15290.999999999998, "date": "2005-05-06", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724905000139/0000807249-05-000139-index.htm"}, {"action": "BUY", "amount": 3397.9999999999995, "date": "2005-05-05", "score": 20.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724905000136/0000807249-05-000136-index.htm"}, {"action": "BUY", "amount": 6752.0, "date": "2005-05-04", "score": 23.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724905000135/0000807249-05-000135-index.htm"}, {"action": "BUY", "amount": 6968.000000000001, "date": "2005-04-28", "score": 23.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724905000124/0000807249-05-000124-index.htm"}, {"action": "BUY", "amount": 1762.0, "date": "2005-04-27", "score": 17.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724905000121/0000807249-05-000121-index.htm"}, {"action": "BUY", "amount": 17925.0, "date": "2005-04-26", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724905000119/0000807249-05-000119-index.htm"}, {"action": "BUY", "amount": 9005.0, "date": "2005-04-15", "score": 24.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724905000101/0000807249-05-000101-index.htm"}, {"action": "BUY", "amount": 18125.0, "date": "2005-04-14", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724905000097/0000807249-05-000097-index.htm"}], "latest": {"action": "BUY", "amount": 35416.0, "date": "2005-08-09", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000080724905000267/0000807249-05-000267-index.htm"}}, {"who": "Raymond E. Wooldridge", "who_key": "WOOLDRIDGE RAYMOND E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 435550.0, "sold": 2135492.7117, "net": -1699942.7116999999, "trades": 13, "top_score": 44.2, "lean": "selling", "history": [{"action": "BUY", "amount": 174887.00000000003, "date": "2021-11-01", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117143921000006/0001171439-21-000006-index.htm"}, {"action": "BUY", "amount": 122922.99999999999, "date": "2020-08-10", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117143920000002/0001171439-20-000002-index.htm"}, {"action": "SELL", "amount": 510165.75999999995, "date": "2016-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000121465916010319/0001214659-16-010319-index.htm"}, {"action": "SELL", "amount": 667500.0, "date": "2013-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117143913000001/0001171439-13-000001-index.htm"}, {"action": "SELL", "amount": 169400.0, "date": "2012-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000116500212000032/0001165002-12-000032-index.htm"}, {"action": "SELL", "amount": 216477.055, "date": "2012-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000116500212000030/0001165002-12-000030-index.htm"}, {"action": "SELL", "amount": 15523.5, "date": "2012-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000116500212000004/0001165002-12-000004-index.htm"}, {"action": "SELL", "amount": 67356.6167, "date": "2012-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117143912000001/0001171439-12-000001-index.htm"}, {"action": "SELL", "amount": 241850.0, "date": "2008-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117143908000005/0001171439-08-000005-index.htm"}, {"action": "SELL", "amount": 32957.73, "date": "2008-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117143908000004/0001171439-08-000004-index.htm"}, {"action": "SELL", "amount": 134262.05, "date": "2008-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117143908000003/0001171439-08-000003-index.htm"}, {"action": "SELL", "amount": 80000.0, "date": "2008-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117143908000002/0001171439-08-000002-index.htm"}, {"action": "BUY", "amount": 137740.0, "date": "2005-03-01", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117143905000001/0001171439-05-000001-index.htm"}], "latest": {"action": "BUY", "amount": 174887.00000000003, "date": "2021-11-01", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117143921000006/0001171439-21-000006-index.htm"}}, {"who": "Tom C. Davis", "who_key": "DAVIS TOM C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 384000.0, "sold": 972915.75, "net": -588915.75, "trades": 7, "top_score": 57.4, "lean": "selling", "history": [{"action": "SELL", "amount": 73834.0, "date": "2012-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000116500212000028/0001165002-12-000028-index.htm"}, {"action": "SELL", "amount": 113189.99999999999, "date": "2011-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117931711000002/0001179317-11-000002-index.htm"}, {"action": "SELL", "amount": 77549.8, "date": "2009-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000116500209000004/0001165002-09-000004-index.htm"}, {"action": "SELL", "amount": 239851.95, "date": "2009-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000116500209000001/0001165002-09-000001-index.htm"}, {"action": "SELL", "amount": 468490.0, "date": "2008-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000116500208000003/0001165002-08-000003-index.htm"}, {"action": "BUY", "amount": 192000.0, "date": "2006-08-09", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000116500206000017/0001165002-06-000017-index.htm"}, {"action": "BUY", "amount": 192000.0, "date": "2006-08-09", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000116500207000003/0001165002-07-000003-index.htm"}], "latest": {"action": "SELL", "amount": 73834.0, "date": "2012-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000116500212000028/0001165002-12-000028-index.htm"}}, {"who": "Mark Freeman", "who_key": "Freeman Mark", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1320418.109, "net": -1320418.109, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 292749.75, "date": "2017-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000121465917007340/0001214659-17-007340-index.htm"}, {"action": "SELL", "amount": 139687.172, "date": "2013-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000151880513000002/0001518805-13-000002-index.htm"}, {"action": "SELL", "amount": 267913.24, "date": "2013-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000117143913000002/0001171439-13-000002-index.htm"}, {"action": "SELL", "amount": 73500.20000000001, "date": "2011-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000151880511000004/0001518805-11-000004-index.htm"}, {"action": "SELL", "amount": 111149.99999999999, "date": "2011-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000151880511000002/0001518805-11-000002-index.htm"}, {"action": "SELL", "amount": 111149.99999999999, "date": "2011-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000151880511000003/0001518805-11-000003-index.htm"}, {"action": "SELL", "amount": 162173.8735, "date": "2011-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000116500211000007/0001165002-11-000007-index.htm"}, {"action": "SELL", "amount": 162093.8735, "date": "2011-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000116500211000008/0001165002-11-000008-index.htm"}], "latest": {"action": "SELL", "amount": 292749.75, "date": "2017-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000121465917007340/0001214659-17-007340-index.htm"}}, {"who": "Richard M. Frank", "who_key": "FRANK RICHARD M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 840622.3568, "sold": 479223.15, "net": 361399.2067999999, "trades": 13, "top_score": 61.2, "lean": "buying", "history": [{"action": "BUY", "amount": 16383.599999999999, "date": "2021-11-30", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000116500221000103/0001165002-21-000103-index.htm"}, {"action": "BUY", "amount": 112741.4, "date": "2021-11-22", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000116500221000101/0001165002-21-000101-index.htm"}, {"action": "BUY", "amount": 112741.4, "date": "2021-11-19", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000116500221000097/0001165002-21-000097-index.htm"}, {"action": "BUY", "amount": 88750.0, "date": "2021-11-03", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000116500221000091/0001165002-21-000091-index.htm"}, {"action": "BUY", "amount": 62527.95679999999, "date": "2020-11-16", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000116500220000154/0001165002-20-000154-index.htm"}, {"action": "SELL", "amount": 1170.8, "date": "2017-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000121465917004739/0001214659-17-004739-index.htm"}, {"action": "SELL", "amount": 403379.25, "date": "2013-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000116500213000014/0001165002-13-000014-index.htm"}, {"action": "SELL", "amount": 74673.1, "date": "2013-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000116500213000013/0001165002-13-000013-index.htm"}, {"action": "BUY", "amount": 732.0, "date": "2007-11-19", "score": 17.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000116500207000009/0001165002-07-000009-index.htm"}, {"action": "BUY", "amount": 398000.0, "date": "2006-02-22", "score": 61.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000116500206000007/0001165002-06-000007-index.htm"}, {"action": "BUY", "amount": 16096.0, "date": "2006-02-15", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000116500206000006/0001165002-06-000006-index.htm"}, {"action": "BUY", "amount": 1930.0, "date": "2006-02-13", "score": 21.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000116500206000005/0001165002-06-000005-index.htm"}, {"action": "BUY", "amount": 30720.0, "date": "2006-02-10", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000116500206000004/0001165002-06-000004-index.htm"}], "latest": {"action": "BUY", "amount": 16383.599999999999, "date": "2021-11-30", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1165002/000116500221000103/0001165002-21-000103-index.htm"}}], "activity": [], "announcements": [{"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001165002-26-000052", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-12", "title": "Form SCHEDULE 13D/A", "accession": "0000807249-26-000066", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001165002-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0002073865-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001165002-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001165002-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001171441-26-000045", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-01", "title": "FORM 4/A", "accession": "0001171441-26-000043", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-01", "title": "FORM 4/A", "accession": "0001171441-26-000041", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001968582-26-000684", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001171441-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001171441-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001171441-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001171441-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001171441-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001171441-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001171441-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001171441-26-000024", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-27", "title": "Form SCHEDULE 13G", "accession": "0001165002-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001171441-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001171441-26-000020", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-05-15", "title": "Institutional holdings (13F)", "accession": "0001165002-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001171441-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001171441-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0002073865-26-000003", "price_sensitive": false}], "performance": {"ticker": "WHG", "has_prices": true, "summary": {"n": 194, "avg": -0.550076861483514, "win_rate": 0.05670103092783505, "best": 0.6929065743944636, "worst": -0.6117833763142233, "as_of": "2026-08-18"}, "buys": [{"who": "FRANK RICHARD M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16383.599999999999, "date": "2021-11-30", "score": 30.0, "ref_price": 16.21, "return": 0.2072794571252313}, {"who": "FRANK RICHARD M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 112741.4, "date": "2021-11-22", "score": 40.9, "ref_price": 16.76, "return": 0.16766109785202854}, {"who": "CASEY BRIAN O", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 50250.0, "date": "2021-11-22", "score": 45.6, "ref_price": 16.76, "return": 0.16766109785202854}, {"who": "FRANK RICHARD M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 112741.4, "date": "2021-11-19", "score": 40.9, "ref_price": 16.58, "return": 0.1803377563329314}, {"who": "FRANK RICHARD M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 88750.0, "date": "2021-11-03", "score": 40.0, "ref_price": 17.55, "return": 0.11509971509971507}, {"who": "CASEY BRIAN O", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 52129.5, "date": "2021-11-02", "score": 45.8, "ref_price": 17.66, "return": 0.10815402038505097}, {"who": "WOOLDRIDGE RAYMOND E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 174887.00000000003, "date": "2021-11-01", "score": 44.2, "ref_price": 17.67, "return": 0.10752688172043001}, {"who": "JCP Investment Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 447317.50000000006, "date": "2021-04-29", "score": 44.8, "ref_price": 18.29, "return": 0.0699835975943139}, {"who": "FRANK RICHARD M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62527.95679999999, "date": "2020-11-16", "score": 38.9, "ref_price": 11.95, "return": 0.6376569037656905}, {"who": "WOOLDRIDGE RAYMOND E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 122922.99999999999, "date": "2020-08-10", "score": 41.4, "ref_price": 12.19, "return": 0.605414273995078}, {"who": "CASEY BRIAN O", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 113562.0, "date": "2020-08-07", "score": 50.1, "ref_price": 11.56, "return": 0.6929065743944636}, {"who": "BYRNE SUSAN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20275.0, "date": "2020-03-09", "score": 31.0, "ref_price": 20.09, "return": -0.025883524141363842}, {"who": "BYRNE SUSAN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20275.0, "date": "2020-03-09", "score": 31.0, "ref_price": 20.09, "return": -0.025883524141363842}, {"who": "BYRNE SUSAN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 93284.99, "date": "2020-03-05", "score": 38.8, "ref_price": 21.91, "return": -0.10680054769511638}, {"who": "BYRNE SUSAN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 93284.99, "date": "2020-03-05", "score": 38.8, "ref_price": 21.91, "return": -0.10680054769511638}, {"who": "McTeer Robert Doyal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35100.0, "date": "2008-05-01", "score": 43.7, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "FRANK RICHARD M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 732.0, "date": "2007-11-19", "score": 17.9, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12212.0, "date": "2007-08-17", "score": 26.0, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "Norman Geoffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5925.0, "date": "2007-05-22", "score": 25.1, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 475000.0, "date": "2006-09-05", "score": 44.9, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 383000.0, "date": "2006-09-01", "score": 43.8, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 384000.0, "date": "2006-08-29", "score": 43.8, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "BYRNE SUSAN M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Investment Officer, Director, 10% Owner", "amount": 303187.5, "date": "2006-08-28", "score": 48.8, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "DAVIS TOM C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 192000.0, "date": "2006-08-09", "score": 57.4, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "DAVIS TOM C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 192000.0, "date": "2006-08-09", "score": 57.4, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "BYRNE SUSAN M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Investment Officer, Director, 10% Owner", "amount": 228000.0, "date": "2006-08-01", "score": 47.3, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 329540.12, "date": "2006-07-27", "score": 43.0, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 90784.0, "date": "2006-07-25", "score": 36.1, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 22241.039999999997, "date": "2006-06-15", "score": 28.9, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9230.0, "date": "2006-06-01", "score": 24.6, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7516.0, "date": "2006-05-26", "score": 23.7, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 21725.0, "date": "2006-05-10", "score": 28.8, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 47280.0, "date": "2006-05-08", "score": 32.7, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 85117.20999999999, "date": "2006-05-05", "score": 35.8, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 164158.22999999998, "date": "2006-03-28", "score": 39.2, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 33561.060000000005, "date": "2006-03-23", "score": 31.0, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15832.0, "date": "2006-03-20", "score": 27.2, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 333607.92, "date": "2006-02-28", "score": 43.0, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 39760.0, "date": "2006-02-22", "score": 31.8, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "FRANK RICHARD M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 398000.0, "date": "2006-02-22", "score": 61.2, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 79600.0, "date": "2006-02-17", "score": 35.4, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "FRANK RICHARD M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16096.0, "date": "2006-02-15", "score": 36.9, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3900.0, "date": "2006-02-14", "score": 20.8, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "FRANK RICHARD M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1930.0, "date": "2006-02-13", "score": 21.5, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "FRANK RICHARD M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30720.0, "date": "2006-02-10", "score": 33.0, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7579.000000000001, "date": "2006-02-09", "score": 23.7, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 47025.0, "date": "2006-02-07", "score": 32.7, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9425.0, "date": "2006-02-02", "score": 24.7, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 29711.04, "date": "2006-01-27", "score": 30.4, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12621.0, "date": "2006-01-09", "score": 26.1, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 29254.079999999998, "date": "2006-01-06", "score": 30.3, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 36584.020000000004, "date": "2006-01-05", "score": 31.4, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 36584.020000000004, "date": "2006-01-05", "score": 31.4, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 32787.0, "date": "2005-12-30", "score": 30.9, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 44043.97, "date": "2005-12-22", "score": 32.4, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 23790.0, "date": "2005-12-15", "score": 29.2, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9135.0, "date": "2005-12-13", "score": 24.6, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 22020.0, "date": "2005-12-09", "score": 28.9, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5406.0, "date": "2005-12-02", "score": 22.2, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 44869.0, "date": "2005-11-29", "score": 32.5, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 28736.0, "date": "2005-11-28", "score": 30.2, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 50155.00000000001, "date": "2005-11-25", "score": 33.0, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3590.0, "date": "2005-11-23", "score": 20.4, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16146.000000000002, "date": "2005-11-21", "score": 27.3, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 30510.07, "date": "2005-11-17", "score": 30.5, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 52340.94, "date": "2005-11-15", "score": 33.3, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 39979.939999999995, "date": "2005-11-04", "score": 31.9, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 19855.0, "date": "2005-11-03", "score": 28.3, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1809.0, "date": "2005-10-25", "score": 17.9, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14506.0, "date": "2005-10-14", "score": 26.8, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3694.0, "date": "2005-10-04", "score": 20.6, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12897.009999999998, "date": "2005-10-03", "score": 26.2, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7395.999999999999, "date": "2005-09-28", "score": 23.6, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3720.0000000000005, "date": "2005-09-26", "score": 20.6, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7428.0, "date": "2005-09-23", "score": 23.6, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 51941.96, "date": "2005-09-22", "score": 33.2, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 31535.0, "date": "2005-09-20", "score": 30.7, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5793.0, "date": "2005-09-12", "score": 22.5, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5694.99, "date": "2005-09-07", "score": 22.4, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "BYRNE SUSAN M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 19250.0, "date": "2005-08-25", "score": 40.7, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "BYRNE SUSAN M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 35687.425, "date": "2005-08-24", "score": 43.8, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 35416.0, "date": "2005-08-09", "score": 31.3, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 28188.000000000004, "date": "2005-08-04", "score": 30.1, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 28686.079999999998, "date": "2005-07-12", "score": 30.2, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 57440.0, "date": "2005-07-05", "score": 33.7, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 203780.4, "date": "2005-06-06", "score": 40.4, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 104160.0, "date": "2005-06-03", "score": 36.8, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16950.0, "date": "2005-06-01", "score": 27.6, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 23641.94, "date": "2005-05-31", "score": 29.2, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "BYRNE SUSAN M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 31995.050000000003, "date": "2005-05-26", "score": 43.3, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15158.97, "date": "2005-05-26", "score": 27.0, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "BYRNE SUSAN M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 41839.154, "date": "2005-05-25", "score": 44.6, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "BYRNE SUSAN M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 57440.95, "date": "2005-05-24", "score": 46.3, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 22974.98, "date": "2005-05-24", "score": 29.1, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3250.0, "date": "2005-05-23", "score": 20.0, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16090.0, "date": "2005-05-20", "score": 27.3, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3218.0, "date": "2005-05-18", "score": 20.0, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9631.98, "date": "2005-05-13", "score": 24.8, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 32540.0, "date": "2005-05-12", "score": 30.8, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8429.0, "date": "2005-05-10", "score": 24.2, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8429.0, "date": "2005-05-09", "score": 24.2, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15290.999999999998, "date": "2005-05-06", "score": 27.1, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3397.9999999999995, "date": "2005-05-05", "score": 20.2, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6752.0, "date": "2005-05-04", "score": 23.2, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6968.000000000001, "date": "2005-04-28", "score": 23.3, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1762.0, "date": "2005-04-27", "score": 17.8, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17925.0, "date": "2005-04-26", "score": 27.8, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9005.0, "date": "2005-04-15", "score": 24.5, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 18125.0, "date": "2005-04-14", "score": 27.9, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 21782.04, "date": "2005-04-13", "score": 28.8, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 57420.060000000005, "date": "2005-04-12", "score": 33.7, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 30071.04, "date": "2005-04-11", "score": 30.4, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11292.0, "date": "2005-04-08", "score": 25.6, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 24466.0, "date": "2005-04-07", "score": 29.4, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7523.999999999999, "date": "2005-04-06", "score": 23.7, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 247833.66000000003, "date": "2005-04-04", "score": 41.4, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 37980.0, "date": "2005-03-31", "score": 31.6, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17064.0, "date": "2005-03-18", "score": 27.6, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15056.0, "date": "2005-03-11", "score": 27.0, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5664.0, "date": "2005-03-09", "score": 22.4, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15104.0, "date": "2005-03-07", "score": 27.0, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "WOOLDRIDGE RAYMOND E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 137740.0, "date": "2005-03-01", "score": 42.3, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1667600.0, "date": "2005-02-11", "score": 52.6, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5895.0, "date": "2005-01-03", "score": 22.6, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 55300.0, "date": "2004-12-31", "score": 33.6, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 108584.84999999999, "date": "2004-12-30", "score": 37.1, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 152188.96000000002, "date": "2004-12-29", "score": 38.8, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 51509.899999999994, "date": "2004-12-28", "score": 33.2, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 144759.0, "date": "2004-12-27", "score": 38.6, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 183489.0, "date": "2004-12-23", "score": 39.8, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 147846.75, "date": "2004-12-22", "score": 38.7, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1960.0000000000002, "date": "2004-12-21", "score": 18.2, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17640.0, "date": "2004-12-20", "score": 27.8, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1960.0000000000002, "date": "2004-12-17", "score": 18.2, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15841.999999999998, "date": "2004-12-14", "score": 27.2, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3820.0000000000005, "date": "2004-12-03", "score": 20.7, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 22800.0, "date": "2004-12-02", "score": 29.0, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9575.0, "date": "2004-11-29", "score": 24.8, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15240.0, "date": "2004-11-26", "score": 27.0, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15240.0, "date": "2004-11-24", "score": 27.0, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 22860.0, "date": "2004-11-23", "score": 29.1, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9595.0, "date": "2004-11-17", "score": 24.8, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9600.0, "date": "2004-11-15", "score": 24.8, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5520.0, "date": "2004-11-11", "score": 22.3, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 34390.0, "date": "2004-11-05", "score": 31.1, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 27030.0, "date": "2004-10-28", "score": 29.9, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 46901.920000000006, "date": "2004-10-27", "score": 32.7, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5412.0, "date": "2004-10-25", "score": 22.2, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10824.0, "date": "2004-10-22", "score": 25.4, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 36040.0, "date": "2004-10-05", "score": 31.4, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 36340.0, "date": "2004-10-04", "score": 31.4, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 297131.12, "date": "2004-09-10", "score": 42.5, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 298331.98, "date": "2004-09-08", "score": 42.4, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 107236.79999999999, "date": "2004-09-07", "score": 37.0, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 59316.02, "date": "2004-09-01", "score": 33.9, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9150.0, "date": "2004-08-18", "score": 24.6, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1819.0000000000002, "date": "2004-08-17", "score": 17.9, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9050.0, "date": "2004-08-16", "score": 24.5, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 23148.969999999998, "date": "2004-08-06", "score": 29.1, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5399.01, "date": "2004-08-02", "score": 22.2, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10792.019999999999, "date": "2004-07-30", "score": 25.4, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5396.999999999999, "date": "2004-06-30", "score": 22.2, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 23140.0, "date": "2004-06-21", "score": 29.1, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 26224.95, "date": "2004-05-26", "score": 29.7, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 45670.04, "date": "2004-05-03", "score": 32.6, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "RIGGS LEONARD M JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 176116.08, "date": "2004-04-29", "score": 57.0, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10350.0, "date": "2004-04-22", "score": 25.2, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17200.0, "date": "2004-04-21", "score": 27.6, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17205.0, "date": "2004-04-20", "score": 27.6, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2114649.6, "date": "2004-03-26", "score": 55.2, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16842.5, "date": "2004-03-23", "score": 27.5, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 67268.0, "date": "2004-03-18", "score": 34.6, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 103380.0, "date": "2004-03-05", "score": 36.9, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8650.0, "date": "2004-03-02", "score": 24.3, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 34540.0, "date": "2004-02-27", "score": 31.2, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 34500.0, "date": "2004-02-26", "score": 31.1, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 34500.0, "date": "2004-02-25", "score": 31.1, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 34560.0, "date": "2004-02-17", "score": 31.2, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 25950.0, "date": "2004-02-13", "score": 29.7, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 172863.2, "date": "2004-02-12", "score": 39.5, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 36302.909999999996, "date": "2004-02-10", "score": 31.4, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10260.0, "date": "2004-02-06", "score": 25.1, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 37620.0, "date": "2004-02-05", "score": 31.6, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3508.0, "date": "2004-01-07", "score": 20.4, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 37730.0, "date": "2003-12-30", "score": 31.6, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17096.0, "date": "2003-12-29", "score": 27.6, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6831.999999999999, "date": "2003-12-24", "score": 23.2, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 35450.1, "date": "2003-12-22", "score": 31.3, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 340924.5, "date": "2003-12-19", "score": 43.3, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 32633.07, "date": "2003-12-17", "score": 30.9, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5130.0, "date": "2003-12-16", "score": 22.0, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 20439.96, "date": "2003-12-15", "score": 28.5, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3396.0, "date": "2003-12-11", "score": 20.2, "ref_price": 50.41, "return": -0.6117833763142233}, {"who": "GABELLI ASSET MANAGEMENT INC ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8510.0, "date": "2003-12-10", "score": 24.3, "ref_price": 50.41, "return": -0.6117833763142233}]}, "price_series": [{"date": "2016-08-18", "close": 50.41, "volume": 12932.0}, {"date": "2016-08-19", "close": 50.62, "volume": 18139.0}, {"date": "2016-08-22", "close": 50.1, "volume": 14419.0}, {"date": "2016-08-23", "close": 49.92, "volume": 17842.0}, {"date": "2016-08-24", "close": 49.78, "volume": 12903.0}, {"date": "2016-08-25", "close": 49.66, "volume": 12178.0}, {"date": "2016-08-26", "close": 49.85, "volume": 20127.0}, {"date": "2016-08-29", "close": 49.66, "volume": 25734.0}, {"date": "2016-08-30", "close": 50.33, "volume": 12092.0}, {"date": "2016-08-31", "close": 50.05, "volume": 19140.0}, {"date": "2016-09-01", "close": 50.12, "volume": 12312.0}, {"date": "2016-09-02", "close": 50.53, "volume": 15595.0}, {"date": "2016-09-06", "close": 49.94, "volume": 15788.0}, {"date": "2016-09-07", "close": 50.8, "volume": 14976.0}, {"date": "2016-09-08", "close": 50.76, "volume": 11784.0}, {"date": "2016-09-09", "close": 50.57, "volume": 27326.0}, {"date": "2016-09-12", "close": 51.0, "volume": 12557.0}, {"date": "2016-09-13", "close": 50.56, "volume": 17001.0}, {"date": "2016-09-14", "close": 50.43, "volume": 31404.0}, {"date": "2016-09-15", "close": 50.98, "volume": 8005.0}, {"date": "2016-09-16", "close": 50.93, "volume": 23963.0}, {"date": "2016-09-19", "close": 50.46, "volume": 22419.0}, {"date": "2016-09-20", "close": 50.35, "volume": 43379.0}, {"date": "2016-09-21", "close": 51.61, "volume": 16916.0}, {"date": "2016-09-22", "close": 52.74, "volume": 7191.0}, {"date": "2016-09-23", "close": 51.6, "volume": 5811.0}, {"date": "2016-09-26", "close": 50.94, "volume": 13621.0}, {"date": "2016-09-27", "close": 52.33, "volume": 7875.0}, {"date": "2016-09-28", "close": 53.31, "volume": 14968.0}, {"date": "2016-09-29", "close": 51.61, "volume": 7752.0}, {"date": "2016-09-30", "close": 53.11, "volume": 17270.0}, {"date": "2016-10-03", "close": 51.87, "volume": 14526.0}, {"date": "2016-10-04", "close": 51.79, "volume": 21681.0}, {"date": "2016-10-05", "close": 52.34, "volume": 12094.0}, {"date": "2016-10-06", "close": 51.58, "volume": 23616.0}, {"date": "2016-10-07", "close": 50.45, "volume": 12075.0}, {"date": "2016-10-10", "close": 51.17, "volume": 7514.0}, {"date": "2016-10-11", "close": 51.29, "volume": 11954.0}, {"date": "2016-10-12", "close": 51.42, "volume": 6889.0}, {"date": "2016-10-13", "close": 51.11, "volume": 8569.0}, {"date": "2016-10-14", "close": 50.71, "volume": 4356.0}, {"date": "2016-10-17", "close": 49.99, "volume": 13698.0}, {"date": "2016-10-18", "close": 51.11, "volume": 21805.0}, {"date": "2016-10-19", "close": 50.99, "volume": 22153.0}, {"date": "2016-10-20", "close": 50.95, "volume": 3571.0}, {"date": "2016-10-21", "close": 50.26, "volume": 6584.0}, {"date": "2016-10-24", "close": 50.56, "volume": 6608.0}, {"date": "2016-10-25", "close": 50.39, "volume": 14460.0}, {"date": "2016-10-26", "close": 50.26, "volume": 10423.0}, {"date": "2016-10-27", "close": 50.55, "volume": 9710.0}, {"date": "2016-10-28", "close": 50.73, "volume": 6730.0}, {"date": "2016-10-31", "close": 51.55, "volume": 29103.0}, {"date": "2016-11-01", "close": 51.0, "volume": 17327.0}, {"date": "2016-11-02", "close": 50.32, "volume": 15944.0}, {"date": "2016-11-03", "close": 50.47, "volume": 6106.0}, {"date": "2016-11-04", "close": 50.63, "volume": 22870.0}, {"date": "2016-11-07", "close": 51.43, "volume": 15945.0}, {"date": "2016-11-08", "close": 51.94, "volume": 8981.0}, {"date": "2016-11-09", "close": 55.97, "volume": 28418.0}, {"date": "2016-11-10", "close": 56.63, "volume": 79737.0}, {"date": "2016-11-11", "close": 58.41, "volume": 92860.0}, {"date": "2016-11-14", "close": 58.95, "volume": 31171.0}, {"date": "2016-11-15", "close": 59.26, "volume": 15847.0}, {"date": "2016-11-16", "close": 59.42, "volume": 11075.0}, {"date": "2016-11-17", "close": 60.25, "volume": 33743.0}, {"date": "2016-11-18", "close": 60.98, "volume": 30670.0}, {"date": "2016-11-21", "close": 61.51, "volume": 28062.0}, {"date": "2016-11-22", "close": 61.95, "volume": 36433.0}, {"date": "2016-11-23", "close": 61.07, "volume": 79760.0}, {"date": "2016-11-25", "close": 61.3, "volume": 7745.0}, {"date": "2016-11-28", "close": 60.4, "volume": 50446.0}, {"date": "2016-11-29", "close": 60.02, "volume": 13284.0}, {"date": "2016-11-30", "close": 59.38, "volume": 25546.0}, {"date": "2016-12-01", "close": 60.23, "volume": 17808.0}, {"date": "2016-12-02", "close": 61.08, "volume": 23432.0}, {"date": "2016-12-05", "close": 61.74, "volume": 22448.0}, {"date": "2016-12-06", "close": 62.29, "volume": 28515.0}, {"date": "2016-12-07", "close": 62.25, "volume": 31850.0}, {"date": "2016-12-08", "close": 63.6, "volume": 48109.0}, {"date": "2016-12-09", "close": 63.31, "volume": 28763.0}, {"date": "2016-12-12", "close": 62.46, "volume": 16335.0}, {"date": "2016-12-13", "close": 61.77, "volume": 28029.0}, {"date": "2016-12-14", "close": 61.9, "volume": 12642.0}, {"date": "2016-12-15", "close": 62.05, "volume": 34988.0}, {"date": "2016-12-16", "close": 61.86, "volume": 50278.0}, {"date": "2016-12-19", "close": 61.53, "volume": 9310.0}, {"date": "2016-12-20", "close": 62.19, "volume": 19668.0}, {"date": "2016-12-21", "close": 61.0, "volume": 22294.0}, {"date": "2016-12-22", "close": 60.73, "volume": 11851.0}, {"date": "2016-12-23", "close": 60.71, "volume": 11357.0}, {"date": "2016-12-27", "close": 61.05, "volume": 23791.0}, {"date": "2016-12-28", "close": 60.48, "volume": 8245.0}, {"date": "2016-12-29", "close": 60.0, "volume": 6395.0}, {"date": "2016-12-30", "close": 59.99, "volume": 13303.0}, {"date": "2017-01-03", "close": 61.0, "volume": 23919.0}, {"date": "2017-01-04", "close": 61.0, "volume": 18793.0}, {"date": "2017-01-05", "close": 61.11, "volume": 16042.0}, {"date": "2017-01-06", "close": 60.49, "volume": 13056.0}, {"date": "2017-01-09", "close": 59.62, "volume": 11508.0}, {"date": "2017-01-10", "close": 59.72, "volume": 18324.0}, {"date": "2017-01-11", "close": 59.97, "volume": 12598.0}, {"date": "2017-01-12", "close": 58.57, "volume": 15775.0}, {"date": "2017-01-13", "close": 59.09, "volume": 12037.0}, {"date": "2017-01-17", "close": 58.94, "volume": 25656.0}, {"date": "2017-01-18", "close": 59.49, "volume": 13032.0}, {"date": "2017-01-19", "close": 57.81, "volume": 34058.0}, {"date": "2017-01-20", "close": 58.15, "volume": 13760.0}, {"date": "2017-01-23", "close": 57.35, "volume": 18964.0}, {"date": "2017-01-24", "close": 58.59, "volume": 8087.0}, {"date": "2017-01-25", "close": 59.26, "volume": 9889.0}, {"date": "2017-01-26", "close": 58.54, "volume": 9542.0}, {"date": "2017-01-27", "close": 57.43, "volume": 19803.0}, {"date": "2017-01-30", "close": 56.36, "volume": 13765.0}, {"date": "2017-01-31", "close": 55.92, "volume": 34779.0}, {"date": "2017-02-01", "close": 54.83, "volume": 22682.0}, {"date": "2017-02-02", "close": 54.21, "volume": 16422.0}, {"date": "2017-02-03", "close": 55.0, "volume": 19417.0}, {"date": "2017-02-06", "close": 54.88, "volume": 30448.0}, {"date": "2017-02-07", "close": 55.0, "volume": 13803.0}, {"date": "2017-02-08", "close": 54.41, "volume": 18082.0}, {"date": "2017-02-09", "close": 59.29, "volume": 43605.0}, {"date": "2017-02-10", "close": 59.78, "volume": 18273.0}, {"date": "2017-02-13", "close": 61.05, "volume": 15023.0}, {"date": "2017-02-14", "close": 59.74, "volume": 33605.0}, {"date": "2017-02-15", "close": 60.64, "volume": 5798.0}, {"date": "2017-02-16", "close": 61.19, "volume": 15059.0}, {"date": "2017-02-17", "close": 59.71, "volume": 26406.0}, {"date": "2017-02-21", "close": 59.84, "volume": 20798.0}, {"date": "2017-02-22", "close": 61.26, "volume": 17811.0}, {"date": "2017-02-23", "close": 61.63, "volume": 31106.0}, {"date": "2017-02-24", "close": 62.11, "volume": 34438.0}, {"date": "2017-02-27", "close": 60.78, "volume": 26771.0}, {"date": "2017-02-28", "close": 56.86, "volume": 40865.0}, {"date": "2017-03-01", "close": 59.11, "volume": 17725.0}, {"date": "2017-03-02", "close": 57.48, "volume": 16698.0}, {"date": "2017-03-03", "close": 56.86, "volume": 17139.0}, {"date": "2017-03-06", "close": 56.04, "volume": 12088.0}, {"date": "2017-03-07", "close": 55.63, "volume": 15519.0}, {"date": "2017-03-08", "close": 54.47, "volume": 14426.0}, {"date": "2017-03-09", "close": 54.81, "volume": 26707.0}, {"date": "2017-03-10", "close": 54.77, "volume": 30018.0}, {"date": "2017-03-13", "close": 55.43, "volume": 14069.0}, {"date": "2017-03-14", "close": 54.96, "volume": 22263.0}, {"date": "2017-03-15", "close": 55.92, "volume": 30648.0}, {"date": "2017-03-16", "close": 57.0, "volume": 17173.0}, {"date": "2017-03-17", "close": 55.69, "volume": 36846.0}, {"date": "2017-03-20", "close": 53.87, "volume": 12156.0}, {"date": "2017-03-21", "close": 53.29, "volume": 30988.0}, {"date": "2017-03-22", "close": 52.1, "volume": 34613.0}, {"date": "2017-03-23", "close": 52.5, "volume": 21098.0}, {"date": "2017-03-24", "close": 52.3, "volume": 20947.0}, {"date": "2017-03-27", "close": 52.22, "volume": 15041.0}, {"date": "2017-03-28", "close": 52.2, "volume": 35403.0}, {"date": "2017-03-29", "close": 51.6, "volume": 22042.0}, {"date": "2017-03-30", "close": 52.24, "volume": 20608.0}, {"date": "2017-03-31", "close": 53.41, "volume": 26488.0}, {"date": "2017-04-03", "close": 54.11, "volume": 21764.0}, {"date": "2017-04-04", "close": 52.74, "volume": 35145.0}, {"date": "2017-04-05", "close": 51.99, "volume": 18245.0}, {"date": "2017-04-06", "close": 53.87, "volume": 25853.0}, {"date": "2017-04-07", "close": 54.17, "volume": 19803.0}, {"date": "2017-04-10", "close": 53.96, "volume": 11542.0}, {"date": "2017-04-11", "close": 54.41, "volume": 17239.0}, {"date": "2017-04-12", "close": 52.89, "volume": 8905.0}, {"date": "2017-04-13", "close": 52.11, "volume": 15420.0}, {"date": "2017-04-17", "close": 53.68, "volume": 17321.0}, {"date": "2017-04-18", "close": 55.27, "volume": 25270.0}, {"date": "2017-04-19", "close": 54.23, "volume": 10291.0}, {"date": "2017-04-20", "close": 55.09, "volume": 7305.0}, {"date": "2017-04-21", "close": 54.46, "volume": 13055.0}, {"date": "2017-04-24", "close": 56.35, "volume": 28805.0}, {"date": "2017-04-25", "close": 56.6, "volume": 17599.0}, {"date": "2017-04-26", "close": 57.25, "volume": 18536.0}, {"date": "2017-04-27", "close": 56.42, "volume": 18035.0}, {"date": "2017-04-28", "close": 55.8, "volume": 19269.0}, {"date": "2017-05-01", "close": 55.13, "volume": 24774.0}, {"date": "2017-05-02", "close": 55.61, "volume": 30666.0}, {"date": "2017-05-03", "close": 56.16, "volume": 29264.0}, {"date": "2017-05-04", "close": 55.44, "volume": 12058.0}, {"date": "2017-05-05", "close": 54.6, "volume": 20232.0}, {"date": "2017-05-08", "close": 55.54, "volume": 15428.0}, {"date": "2017-05-09", "close": 54.86, "volume": 19907.0}, {"date": "2017-05-10", "close": 54.18, "volume": 23351.0}, {"date": "2017-05-11", "close": 53.72, "volume": 14297.0}, {"date": "2017-05-12", "close": 52.83, "volume": 17539.0}, {"date": "2017-05-15", "close": 54.8, "volume": 27093.0}, {"date": "2017-05-16", "close": 54.42, "volume": 13609.0}, {"date": "2017-05-17", "close": 53.5, "volume": 35413.0}, {"date": "2017-05-18", "close": 53.57, "volume": 18314.0}, {"date": "2017-05-19", "close": 53.23, "volume": 45403.0}, {"date": "2017-05-22", "close": 53.84, "volume": 13585.0}, {"date": "2017-05-23", "close": 54.43, "volume": 34619.0}, {"date": "2017-05-24", "close": 54.57, "volume": 23876.0}, {"date": "2017-05-25", "close": 55.79, "volume": 32533.0}, {"date": "2017-05-26", "close": 55.52, "volume": 11229.0}, {"date": "2017-05-30", "close": 54.15, "volume": 40120.0}, {"date": "2017-05-31", "close": 54.58, "volume": 12019.0}, {"date": "2017-06-01", "close": 55.37, "volume": 26361.0}, {"date": "2017-06-02", "close": 55.2, "volume": 23189.0}, {"date": "2017-06-05", "close": 55.07, "volume": 11770.0}, {"date": "2017-06-06", "close": 54.97, "volume": 18029.0}, {"date": "2017-06-07", "close": 54.21, "volume": 9699.0}, {"date": "2017-06-08", "close": 55.35, "volume": 21637.0}, {"date": "2017-06-09", "close": 56.84, "volume": 29780.0}, {"date": "2017-06-12", "close": 58.1, "volume": 26343.0}, {"date": "2017-06-13", "close": 58.27, "volume": 45592.0}, {"date": "2017-06-14", "close": 57.69, "volume": 38508.0}, {"date": "2017-06-15", "close": 58.38, "volume": 42831.0}, {"date": "2017-06-16", "close": 56.98, "volume": 48882.0}, {"date": "2017-06-19", "close": 57.74, "volume": 18328.0}, {"date": "2017-06-20", "close": 57.1, "volume": 14987.0}, {"date": "2017-06-21", "close": 56.96, "volume": 27627.0}, {"date": "2017-06-22", "close": 57.26, "volume": 41372.0}, {"date": "2017-06-23", "close": 57.06, "volume": 204525.0}, {"date": "2017-06-26", "close": 56.84, "volume": 24894.0}, {"date": "2017-06-27", "close": 57.35, "volume": 16420.0}, {"date": "2017-06-28", "close": 57.16, "volume": 13194.0}, {"date": "2017-06-29", "close": 57.62, "volume": 25787.0}, {"date": "2017-06-30", "close": 56.69, "volume": 13172.0}, {"date": "2017-07-03", "close": 56.84, "volume": 5914.0}, {"date": "2017-07-05", "close": 56.75, "volume": 11832.0}, {"date": "2017-07-06", "close": 56.66, "volume": 20217.0}, {"date": "2017-07-07", "close": 57.44, "volume": 7504.0}, {"date": "2017-07-10", "close": 56.8, "volume": 6836.0}, {"date": "2017-07-11", "close": 57.2, "volume": 17755.0}, {"date": "2017-07-12", "close": 57.56, "volume": 12756.0}, {"date": "2017-07-13", "close": 57.88, "volume": 36355.0}, {"date": "2017-07-14", "close": 58.38, "volume": 60662.0}, {"date": "2017-07-17", "close": 58.97, "volume": 35340.0}, {"date": "2017-07-18", "close": 58.36, "volume": 99049.0}, {"date": "2017-07-19", "close": 58.13, "volume": 26827.0}, {"date": "2017-07-20", "close": 58.46, "volume": 25847.0}, {"date": "2017-07-21", "close": 58.05, "volume": 22430.0}, {"date": "2017-07-24", "close": 58.41, "volume": 25455.0}, {"date": "2017-07-25", "close": 58.7, "volume": 17205.0}, {"date": "2017-07-26", "close": 58.59, "volume": 10972.0}, {"date": "2017-07-27", "close": 59.28, "volume": 20511.0}, {"date": "2017-07-28", "close": 59.97, "volume": 29704.0}, {"date": "2017-07-31", "close": 58.95, "volume": 50419.0}, {"date": "2017-08-01", "close": 60.15, "volume": 47430.0}, {"date": "2017-08-02", "close": 58.63, "volume": 36291.0}, {"date": "2017-08-03", "close": 58.2, "volume": 22260.0}, {"date": "2017-08-04", "close": 60.12, "volume": 40663.0}, {"date": "2017-08-07", "close": 59.36, "volume": 23107.0}, {"date": "2017-08-08", "close": 59.3, "volume": 25294.0}, {"date": "2017-08-09", "close": 59.06, "volume": 25191.0}, {"date": "2017-08-10", "close": 59.01, "volume": 36381.0}, {"date": "2017-08-11", "close": 59.47, "volume": 46486.0}, {"date": "2017-08-14", "close": 59.5, "volume": 23222.0}, {"date": "2017-08-15", "close": 59.25, "volume": 11808.0}, {"date": "2017-08-16", "close": 58.97, "volume": 18399.0}, {"date": "2017-08-17", "close": 58.63, "volume": 33874.0}, {"date": "2017-08-18", "close": 58.31, "volume": 24021.0}, {"date": "2017-08-21", "close": 59.42, "volume": 38133.0}, {"date": "2017-08-22", "close": 59.81, "volume": 23830.0}, {"date": "2017-08-23", "close": 59.38, "volume": 15979.0}, {"date": "2017-08-24", "close": 60.09, "volume": 25713.0}, {"date": "2017-08-25", "close": 60.04, "volume": 13107.0}, {"date": "2017-08-28", "close": 59.81, "volume": 46407.0}, {"date": "2017-08-29", "close": 59.56, "volume": 46544.0}, {"date": "2017-08-30", "close": 59.69, "volume": 30180.0}, {"date": "2017-08-31", "close": 61.13, "volume": 58328.0}, {"date": "2017-09-01", "close": 60.26, "volume": 31467.0}, {"date": "2017-09-05", "close": 59.57, "volume": 26161.0}, {"date": "2017-09-06", "close": 59.42, "volume": 21587.0}, {"date": "2017-09-07", "close": 58.75, "volume": 17154.0}, {"date": "2017-09-08", "close": 59.26, "volume": 13968.0}, {"date": "2017-09-11", "close": 59.5, "volume": 23346.0}, {"date": "2017-09-12", "close": 59.82, "volume": 11010.0}, {"date": "2017-09-13", "close": 60.71, "volume": 17718.0}, {"date": "2017-09-14", "close": 60.48, "volume": 23007.0}, {"date": "2017-09-15", "close": 60.67, "volume": 70985.0}, {"date": "2017-09-18", "close": 61.73, "volume": 47204.0}, {"date": "2017-09-19", "close": 61.55, "volume": 16425.0}, {"date": "2017-09-20", "close": 62.39, "volume": 15489.0}, {"date": "2017-09-21", "close": 62.12, "volume": 17884.0}, {"date": "2017-09-22", "close": 63.39, "volume": 21440.0}, {"date": "2017-09-25", "close": 63.68, "volume": 16228.0}, {"date": "2017-09-26", "close": 63.91, "volume": 26554.0}, {"date": "2017-09-27", "close": 65.54, "volume": 36668.0}, {"date": "2017-09-28", "close": 67.05, "volume": 44964.0}, {"date": "2017-09-29", "close": 67.27, "volume": 75882.0}, {"date": "2017-10-02", "close": 67.55, "volume": 21212.0}, {"date": "2017-10-03", "close": 67.75, "volume": 26906.0}, {"date": "2017-10-04", "close": 66.62, "volume": 43773.0}, {"date": "2017-10-05", "close": 67.45, "volume": 28087.0}, {"date": "2017-10-06", "close": 66.93, "volume": 19051.0}, {"date": "2017-10-09", "close": 67.31, "volume": 19397.0}, {"date": "2017-10-10", "close": 67.88, "volume": 26106.0}, {"date": "2017-10-11", "close": 67.67, "volume": 23469.0}, {"date": "2017-10-12", "close": 67.19, "volume": 34808.0}, {"date": "2017-10-13", "close": 67.07, "volume": 83359.0}, {"date": "2017-10-16", "close": 67.99, "volume": 43989.0}, {"date": "2017-10-17", "close": 67.86, "volume": 20191.0}, {"date": "2017-10-18", "close": 68.58, "volume": 33192.0}, {"date": "2017-10-19", "close": 69.16, "volume": 34291.0}, {"date": "2017-10-20", "close": 70.84, "volume": 43635.0}, {"date": "2017-10-23", "close": 68.27, "volume": 23238.0}, {"date": "2017-10-24", "close": 67.63, "volume": 22425.0}, {"date": "2017-10-25", "close": 68.88, "volume": 28065.0}, {"date": "2017-10-26", "close": 66.65, "volume": 31375.0}, {"date": "2017-10-27", "close": 66.5, "volume": 44405.0}, {"date": "2017-10-30", "close": 64.4, "volume": 41697.0}, {"date": "2017-10-31", "close": 64.9, "volume": 53040.0}, {"date": "2017-11-01", "close": 64.16, "volume": 13377.0}, {"date": "2017-11-02", "close": 64.22, "volume": 34122.0}, {"date": "2017-11-03", "close": 64.48, "volume": 17582.0}, {"date": "2017-11-06", "close": 65.97, "volume": 54819.0}, {"date": "2017-11-07", "close": 64.15, "volume": 15210.0}, {"date": "2017-11-08", "close": 63.69, "volume": 9764.0}, {"date": "2017-11-09", "close": 62.97, "volume": 22201.0}, {"date": "2017-11-10", "close": 64.02, "volume": 27865.0}, {"date": "2017-11-13", "close": 63.91, "volume": 16862.0}, {"date": "2017-11-14", "close": 64.46, "volume": 24849.0}, {"date": "2017-11-15", "close": 64.25, "volume": 19808.0}, {"date": "2017-11-16", "close": 65.24, "volume": 23291.0}, {"date": "2017-11-17", "close": 64.81, "volume": 16464.0}, {"date": "2017-11-20", "close": 65.72, "volume": 29373.0}, {"date": "2017-11-21", "close": 67.52, "volume": 56257.0}, {"date": "2017-11-22", "close": 67.2, "volume": 9755.0}, {"date": "2017-11-24", "close": 66.09, "volume": 10927.0}, {"date": "2017-11-27", "close": 65.69, "volume": 19662.0}, {"date": "2017-11-28", "close": 67.23, "volume": 16847.0}, {"date": "2017-11-29", "close": 68.34, "volume": 20332.0}, {"date": "2017-11-30", "close": 68.35, "volume": 26643.0}, {"date": "2017-12-01", "close": 68.03, "volume": 26357.0}, {"date": "2017-12-04", "close": 67.47, "volume": 23699.0}, {"date": "2017-12-05", "close": 66.44, "volume": 17619.0}, {"date": "2017-12-06", "close": 67.12, "volume": 18745.0}, {"date": "2017-12-07", "close": 67.05, "volume": 44269.0}, {"date": "2017-12-08", "close": 66.0, "volume": 24358.0}, {"date": "2017-12-11", "close": 65.9, "volume": 15610.0}, {"date": "2017-12-12", "close": 65.54, "volume": 28655.0}, {"date": "2017-12-13", "close": 65.57, "volume": 20154.0}, {"date": "2017-12-14", "close": 64.28, "volume": 22273.0}, {"date": "2017-12-15", "close": 65.69, "volume": 86569.0}, {"date": "2017-12-18", "close": 66.63, "volume": 11734.0}, {"date": "2017-12-19", "close": 65.65, "volume": 18044.0}, {"date": "2017-12-20", "close": 65.19, "volume": 9448.0}, {"date": "2017-12-21", "close": 66.29, "volume": 14432.0}, {"date": "2017-12-22", "close": 66.06, "volume": 12571.0}, {"date": "2017-12-26", "close": 65.89, "volume": 12578.0}, {"date": "2017-12-27", "close": 66.1, "volume": 11167.0}, {"date": "2017-12-28", "close": 67.65, "volume": 42887.0}, {"date": "2017-12-29", "close": 66.21, "volume": 22770.0}, {"date": "2018-01-02", "close": 65.63, "volume": 39981.0}, {"date": "2018-01-03", "close": 66.93, "volume": 27118.0}, {"date": "2018-01-04", "close": 67.74, "volume": 33433.0}, {"date": "2018-01-05", "close": 67.09, "volume": 29848.0}, {"date": "2018-01-08", "close": 67.05, "volume": 16294.0}, {"date": "2018-01-09", "close": 67.32, "volume": 10574.0}, {"date": "2018-01-10", "close": 66.77, "volume": 12874.0}, {"date": "2018-01-11", "close": 67.85, "volume": 16622.0}, {"date": "2018-01-12", "close": 67.81, "volume": 14587.0}, {"date": "2018-01-16", "close": 67.18, "volume": 25249.0}, {"date": "2018-01-17", "close": 68.8, "volume": 9906.0}, {"date": "2018-01-18", "close": 69.06, "volume": 18559.0}, {"date": "2018-01-19", "close": 69.62, "volume": 39444.0}, {"date": "2018-01-22", "close": 68.88, "volume": 28639.0}, {"date": "2018-01-23", "close": 68.47, "volume": 18792.0}, {"date": "2018-01-24", "close": 67.98, "volume": 68862.0}, {"date": "2018-01-25", "close": 67.97, "volume": 43983.0}, {"date": "2018-01-26", "close": 68.04, "volume": 9085.0}, {"date": "2018-01-29", "close": 66.78, "volume": 14716.0}, {"date": "2018-01-30", "close": 65.76, "volume": 32536.0}, {"date": "2018-01-31", "close": 65.47, "volume": 21762.0}, {"date": "2018-02-01", "close": 66.17, "volume": 33004.0}, {"date": "2018-02-02", "close": 65.16, "volume": 19602.0}, {"date": "2018-02-05", "close": 64.88, "volume": 33082.0}, {"date": "2018-02-06", "close": 63.79, "volume": 59804.0}, {"date": "2018-02-07", "close": 63.54, "volume": 16553.0}, {"date": "2018-02-08", "close": 60.55, "volume": 16966.0}, {"date": "2018-02-09", "close": 58.45, "volume": 53712.0}, {"date": "2018-02-12", "close": 58.5, "volume": 22466.0}, {"date": "2018-02-13", "close": 57.39, "volume": 56854.0}, {"date": "2018-02-14", "close": 57.64, "volume": 42007.0}, {"date": "2018-02-15", "close": 58.23, "volume": 19036.0}, {"date": "2018-02-16", "close": 57.6, "volume": 45363.0}, {"date": "2018-02-20", "close": 57.03, "volume": 12831.0}, {"date": "2018-02-21", "close": 57.53, "volume": 14958.0}, {"date": "2018-02-22", "close": 55.76, "volume": 16162.0}, {"date": "2018-02-23", "close": 55.92, "volume": 18571.0}, {"date": "2018-02-26", "close": 55.87, "volume": 16410.0}, {"date": "2018-02-27", "close": 55.49, "volume": 11381.0}, {"date": "2018-02-28", "close": 54.34, "volume": 43891.0}, {"date": "2018-03-01", "close": 54.36, "volume": 33477.0}, {"date": "2018-03-02", "close": 55.35, "volume": 29456.0}, {"date": "2018-03-05", "close": 55.75, "volume": 33581.0}, {"date": "2018-03-06", "close": 55.1, "volume": 42320.0}, {"date": "2018-03-07", "close": 56.19, "volume": 58509.0}, {"date": "2018-03-08", "close": 55.61, "volume": 17642.0}, {"date": "2018-03-09", "close": 55.46, "volume": 34973.0}, {"date": "2018-03-12", "close": 56.09, "volume": 63440.0}, {"date": "2018-03-13", "close": 56.31, "volume": 65782.0}, {"date": "2018-03-14", "close": 56.0, "volume": 38046.0}, {"date": "2018-03-15", "close": 55.64, "volume": 22676.0}, {"date": "2018-03-16", "close": 56.01, "volume": 115984.0}, {"date": "2018-03-19", "close": 55.92, "volume": 18604.0}, {"date": "2018-03-20", "close": 55.82, "volume": 16756.0}, {"date": "2018-03-21", "close": 56.51, "volume": 12896.0}, {"date": "2018-03-22", "close": 55.46, "volume": 23134.0}, {"date": "2018-03-23", "close": 54.59, "volume": 36045.0}, {"date": "2018-03-26", "close": 55.82, "volume": 12837.0}, {"date": "2018-03-27", "close": 56.01, "volume": 31083.0}, {"date": "2018-03-28", "close": 55.82, "volume": 22269.0}, {"date": "2018-03-29", "close": 56.49, "volume": 38221.0}, {"date": "2018-04-02", "close": 55.05, "volume": 23349.0}, {"date": "2018-04-03", "close": 56.2, "volume": 26562.0}, {"date": "2018-04-04", "close": 56.74, "volume": 35786.0}, {"date": "2018-04-05", "close": 56.81, "volume": 48853.0}, {"date": "2018-04-06", "close": 55.73, "volume": 9741.0}, {"date": "2018-04-09", "close": 55.52, "volume": 17209.0}, {"date": "2018-04-10", "close": 56.6, "volume": 18241.0}, {"date": "2018-04-11", "close": 56.46, "volume": 13369.0}, {"date": "2018-04-12", "close": 57.26, "volume": 51255.0}, {"date": "2018-04-13", "close": 56.49, "volume": 8937.0}, {"date": "2018-04-16", "close": 57.15, "volume": 21571.0}, {"date": "2018-04-17", "close": 58.26, "volume": 17083.0}, {"date": "2018-04-18", "close": 57.34, "volume": 25497.0}, {"date": "2018-04-19", "close": 57.71, "volume": 26230.0}, {"date": "2018-04-20", "close": 58.87, "volume": 20625.0}, {"date": "2018-04-23", "close": 59.4, "volume": 22538.0}, {"date": "2018-04-24", "close": 59.02, "volume": 23098.0}, {"date": "2018-04-25", "close": 58.6, "volume": 30064.0}, {"date": "2018-04-26", "close": 59.03, "volume": 21535.0}, {"date": "2018-04-27", "close": 59.38, "volume": 10791.0}, {"date": "2018-04-30", "close": 57.98, "volume": 33444.0}, {"date": "2018-05-01", "close": 57.43, "volume": 31181.0}, {"date": "2018-05-02", "close": 57.05, "volume": 11931.0}, {"date": "2018-05-03", "close": 57.0, "volume": 10265.0}, {"date": "2018-05-04", "close": 57.18, "volume": 11532.0}, {"date": "2018-05-07", "close": 57.41, "volume": 54375.0}, {"date": "2018-05-08", "close": 57.91, "volume": 10014.0}, {"date": "2018-05-09", "close": 58.1, "volume": 20835.0}, {"date": "2018-05-10", "close": 58.3, "volume": 15223.0}, {"date": "2018-05-11", "close": 59.22, "volume": 8969.0}, {"date": "2018-05-14", "close": 58.05, "volume": 18251.0}, {"date": "2018-05-15", "close": 58.0, "volume": 26828.0}, {"date": "2018-05-16", "close": 58.01, "volume": 40816.0}, {"date": "2018-05-17", "close": 58.16, "volume": 23603.0}, {"date": "2018-05-18", "close": 58.72, "volume": 27581.0}, {"date": "2018-05-21", "close": 58.9, "volume": 34600.0}, {"date": "2018-05-22", "close": 58.8, "volume": 25515.0}, {"date": "2018-05-23", "close": 59.0, "volume": 16640.0}, {"date": "2018-05-24", "close": 59.14, "volume": 32671.0}, {"date": "2018-05-25", "close": 59.14, "volume": 14516.0}, {"date": "2018-05-29", "close": 58.49, "volume": 21851.0}, {"date": "2018-05-30", "close": 59.82, "volume": 22224.0}, {"date": "2018-05-31", "close": 58.03, "volume": 31712.0}, {"date": "2018-06-01", "close": 59.41, "volume": 41564.0}, {"date": "2018-06-04", "close": 60.09, "volume": 29527.0}, {"date": "2018-06-05", "close": 60.0, "volume": 37841.0}, {"date": "2018-06-06", "close": 59.66, "volume": 30435.0}, {"date": "2018-06-07", "close": 59.4, "volume": 27086.0}, {"date": "2018-06-08", "close": 59.64, "volume": 19210.0}, {"date": "2018-06-11", "close": 59.84, "volume": 26229.0}, {"date": "2018-06-12", "close": 58.69, "volume": 35677.0}, {"date": "2018-06-13", "close": 57.91, "volume": 24169.0}, {"date": "2018-06-14", "close": 59.03, "volume": 25316.0}, {"date": "2018-06-15", "close": 59.76, "volume": 50530.0}, {"date": "2018-06-18", "close": 60.04, "volume": 44932.0}, {"date": "2018-06-19", "close": 59.2, "volume": 23235.0}, {"date": "2018-06-20", "close": 59.64, "volume": 34719.0}, {"date": "2018-06-21", "close": 58.1, "volume": 36234.0}, {"date": "2018-06-22", "close": 56.08, "volume": 237960.0}, {"date": "2018-06-25", "close": 58.86, "volume": 76261.0}, {"date": "2018-06-26", "close": 59.92, "volume": 34033.0}, {"date": "2018-06-27", "close": 58.91, "volume": 25856.0}, {"date": "2018-06-28", "close": 58.92, "volume": 16348.0}, {"date": "2018-06-29", "close": 59.54, "volume": 27453.0}, {"date": "2018-07-02", "close": 59.74, "volume": 16979.0}, {"date": "2018-07-03", "close": 59.35, "volume": 5991.0}, {"date": "2018-07-05", "close": 59.93, "volume": 23559.0}, {"date": "2018-07-06", "close": 60.37, "volume": 22917.0}, {"date": "2018-07-09", "close": 61.47, "volume": 24736.0}, {"date": "2018-07-10", "close": 60.32, "volume": 25456.0}, {"date": "2018-07-11", "close": 59.72, "volume": 15688.0}, {"date": "2018-07-12", "close": 59.59, "volume": 25417.0}, {"date": "2018-07-13", "close": 58.76, "volume": 18861.0}, {"date": "2018-07-16", "close": 58.74, "volume": 22166.0}, {"date": "2018-07-17", "close": 58.43, "volume": 12128.0}, {"date": "2018-07-18", "close": 58.82, "volume": 14928.0}, {"date": "2018-07-19", "close": 58.63, "volume": 12743.0}, {"date": "2018-07-20", "close": 57.55, "volume": 24636.0}, {"date": "2018-07-23", "close": 58.34, "volume": 21546.0}, {"date": "2018-07-24", "close": 59.56, "volume": 14508.0}, {"date": "2018-07-25", "close": 59.09, "volume": 20637.0}, {"date": "2018-07-26", "close": 59.5, "volume": 12762.0}, {"date": "2018-07-27", "close": 59.4, "volume": 42879.0}, {"date": "2018-07-30", "close": 57.51, "volume": 35332.0}, {"date": "2018-07-31", "close": 58.37, "volume": 43182.0}, {"date": "2018-08-01", "close": 58.37, "volume": 28770.0}, {"date": "2018-08-02", "close": 59.06, "volume": 21138.0}, {"date": "2018-08-03", "close": 58.81, "volume": 17439.0}, {"date": "2018-08-06", "close": 59.63, "volume": 17276.0}, {"date": "2018-08-07", "close": 59.67, "volume": 13531.0}, {"date": "2018-08-08", "close": 59.96, "volume": 20875.0}, {"date": "2018-08-09", "close": 60.2, "volume": 18333.0}, {"date": "2018-08-10", "close": 59.99, "volume": 16610.0}, {"date": "2018-08-13", "close": 59.85, "volume": 14263.0}, {"date": "2018-08-14", "close": 60.54, "volume": 9076.0}, {"date": "2018-08-15", "close": 58.6, "volume": 39469.0}, {"date": "2018-08-16", "close": 58.63, "volume": 17363.0}, {"date": "2018-08-17", "close": 58.56, "volume": 20127.0}, {"date": "2018-08-20", "close": 58.56, "volume": 58869.0}, {"date": "2018-08-21", "close": 58.83, "volume": 26221.0}, {"date": "2018-08-22", "close": 58.54, "volume": 67656.0}, {"date": "2018-08-23", "close": 58.23, "volume": 21354.0}, {"date": "2018-08-24", "close": 58.41, "volume": 27038.0}, {"date": "2018-08-27", "close": 58.32, "volume": 24075.0}, {"date": "2018-08-28", "close": 57.94, "volume": 22116.0}, {"date": "2018-08-29", "close": 57.65, "volume": 14414.0}, {"date": "2018-08-30", "close": 57.42, "volume": 14562.0}, {"date": "2018-08-31", "close": 57.53, "volume": 16500.0}, {"date": "2018-09-04", "close": 57.38, "volume": 12702.0}, {"date": "2018-09-05", "close": 57.5, "volume": 22328.0}, {"date": "2018-09-06", "close": 56.78, "volume": 26180.0}, {"date": "2018-09-07", "close": 56.3, "volume": 16757.0}, {"date": "2018-09-10", "close": 54.85, "volume": 21998.0}, {"date": "2018-09-11", "close": 52.82, "volume": 59140.0}, {"date": "2018-09-12", "close": 53.6, "volume": 47050.0}, {"date": "2018-09-13", "close": 53.25, "volume": 14795.0}, {"date": "2018-09-14", "close": 52.89, "volume": 20168.0}, {"date": "2018-09-17", "close": 51.53, "volume": 130417.0}, {"date": "2018-09-18", "close": 51.96, "volume": 30022.0}, {"date": "2018-09-19", "close": 51.89, "volume": 29974.0}, {"date": "2018-09-20", "close": 52.38, "volume": 29079.0}, {"date": "2018-09-21", "close": 51.66, "volume": 54045.0}, {"date": "2018-09-24", "close": 51.78, "volume": 18779.0}, {"date": "2018-09-25", "close": 51.99, "volume": 18335.0}, {"date": "2018-09-26", "close": 51.77, "volume": 21436.0}, {"date": "2018-09-27", "close": 51.65, "volume": 22063.0}, {"date": "2018-09-28", "close": 51.74, "volume": 24496.0}, {"date": "2018-10-01", "close": 51.22, "volume": 23186.0}, {"date": "2018-10-02", "close": 50.97, "volume": 21285.0}, {"date": "2018-10-03", "close": 51.29, "volume": 10804.0}, {"date": "2018-10-04", "close": 50.9, "volume": 11855.0}, {"date": "2018-10-05", "close": 50.43, "volume": 18427.0}, {"date": "2018-10-08", "close": 48.97, "volume": 55821.0}, {"date": "2018-10-09", "close": 48.59, "volume": 42528.0}, {"date": "2018-10-10", "close": 47.34, "volume": 41835.0}, {"date": "2018-10-11", "close": 45.48, "volume": 30471.0}, {"date": "2018-10-12", "close": 45.02, "volume": 35057.0}, {"date": "2018-10-15", "close": 44.54, "volume": 40067.0}, {"date": "2018-10-16", "close": 43.43, "volume": 103501.0}, {"date": "2018-10-17", "close": 43.04, "volume": 113356.0}, {"date": "2018-10-18", "close": 43.25, "volume": 41162.0}, {"date": "2018-10-19", "close": 42.8, "volume": 45848.0}, {"date": "2018-10-22", "close": 43.38, "volume": 31128.0}, {"date": "2018-10-23", "close": 44.49, "volume": 25274.0}, {"date": "2018-10-24", "close": 42.6, "volume": 35305.0}, {"date": "2018-10-25", "close": 43.45, "volume": 46846.0}, {"date": "2018-10-26", "close": 42.97, "volume": 34493.0}, {"date": "2018-10-29", "close": 43.04, "volume": 17755.0}, {"date": "2018-10-30", "close": 43.33, "volume": 29505.0}, {"date": "2018-10-31", "close": 42.35, "volume": 46001.0}, {"date": "2018-11-01", "close": 42.67, "volume": 21289.0}, {"date": "2018-11-02", "close": 41.82, "volume": 24599.0}, {"date": "2018-11-05", "close": 41.8, "volume": 24501.0}, {"date": "2018-11-06", "close": 41.59, "volume": 28197.0}, {"date": "2018-11-07", "close": 41.84, "volume": 32785.0}, {"date": "2018-11-08", "close": 42.32, "volume": 28967.0}, {"date": "2018-11-09", "close": 41.1, "volume": 39570.0}, {"date": "2018-11-12", "close": 41.07, "volume": 28165.0}, {"date": "2018-11-13", "close": 40.41, "volume": 23663.0}, {"date": "2018-11-14", "close": 39.96, "volume": 23517.0}, {"date": "2018-11-15", "close": 40.26, "volume": 19235.0}, {"date": "2018-11-16", "close": 39.92, "volume": 31018.0}, {"date": "2018-11-19", "close": 38.91, "volume": 48495.0}, {"date": "2018-11-20", "close": 38.89, "volume": 88979.0}, {"date": "2018-11-21", "close": 39.18, "volume": 101552.0}, {"date": "2018-11-23", "close": 40.04, "volume": 9860.0}, {"date": "2018-11-26", "close": 39.01, "volume": 83588.0}, {"date": "2018-11-27", "close": 39.1, "volume": 73141.0}, {"date": "2018-11-28", "close": 39.87, "volume": 44984.0}, {"date": "2018-11-29", "close": 39.01, "volume": 38304.0}, {"date": "2018-11-30", "close": 39.22, "volume": 36338.0}, {"date": "2018-12-03", "close": 39.65, "volume": 36605.0}, {"date": "2018-12-04", "close": 38.02, "volume": 66112.0}, {"date": "2018-12-06", "close": 37.05, "volume": 54405.0}, {"date": "2018-12-07", "close": 37.6, "volume": 59458.0}, {"date": "2018-12-10", "close": 36.89, "volume": 50163.0}, {"date": "2018-12-11", "close": 37.13, "volume": 25095.0}, {"date": "2018-12-12", "close": 37.85, "volume": 38126.0}, {"date": "2018-12-13", "close": 37.88, "volume": 58848.0}, {"date": "2018-12-14", "close": 36.86, "volume": 57089.0}, {"date": "2018-12-17", "close": 36.84, "volume": 70135.0}, {"date": "2018-12-18", "close": 36.9, "volume": 53201.0}, {"date": "2018-12-19", "close": 34.59, "volume": 112265.0}, {"date": "2018-12-20", "close": 34.1, "volume": 114927.0}, {"date": "2018-12-21", "close": 33.15, "volume": 100096.0}, {"date": "2018-12-24", "close": 33.5, "volume": 36408.0}, {"date": "2018-12-26", "close": 34.29, "volume": 99449.0}, {"date": "2018-12-27", "close": 34.51, "volume": 84915.0}, {"date": "2018-12-28", "close": 34.83, "volume": 68217.0}, {"date": "2018-12-31", "close": 34.0, "volume": 69340.0}, {"date": "2019-01-02", "close": 35.56, "volume": 101622.0}, {"date": "2019-01-03", "close": 35.45, "volume": 30041.0}, {"date": "2019-01-04", "close": 36.68, "volume": 25511.0}, {"date": "2019-01-07", "close": 37.08, "volume": 60821.0}, {"date": "2019-01-08", "close": 37.78, "volume": 31026.0}, {"date": "2019-01-09", "close": 36.96, "volume": 35754.0}, {"date": "2019-01-10", "close": 37.04, "volume": 27142.0}, {"date": "2019-01-11", "close": 37.24, "volume": 29424.0}, {"date": "2019-01-14", "close": 36.51, "volume": 28324.0}, {"date": "2019-01-15", "close": 37.22, "volume": 32982.0}, {"date": "2019-01-16", "close": 37.95, "volume": 59999.0}, {"date": "2019-01-17", "close": 37.81, "volume": 21126.0}, {"date": "2019-01-18", "close": 38.18, "volume": 57088.0}, {"date": "2019-01-22", "close": 37.47, "volume": 35727.0}, {"date": "2019-01-23", "close": 38.24, "volume": 37209.0}, {"date": "2019-01-24", "close": 37.79, "volume": 29977.0}, {"date": "2019-01-25", "close": 37.58, "volume": 15254.0}, {"date": "2019-01-28", "close": 37.36, "volume": 18880.0}, {"date": "2019-01-29", "close": 36.8, "volume": 22146.0}, {"date": "2019-01-30", "close": 36.8, "volume": 27925.0}, {"date": "2019-01-31", "close": 36.62, "volume": 41075.0}, {"date": "2019-02-01", "close": 36.69, "volume": 18222.0}, {"date": "2019-02-04", "close": 37.12, "volume": 16893.0}, {"date": "2019-02-05", "close": 37.02, "volume": 24755.0}, {"date": "2019-02-06", "close": 36.81, "volume": 30130.0}, {"date": "2019-02-07", "close": 37.75, "volume": 42660.0}, {"date": "2019-02-08", "close": 39.38, "volume": 30613.0}, {"date": "2019-02-11", "close": 38.48, "volume": 24242.0}, {"date": "2019-02-12", "close": 38.79, "volume": 19133.0}, {"date": "2019-02-13", "close": 38.89, "volume": 30369.0}, {"date": "2019-02-14", "close": 38.54, "volume": 29875.0}, {"date": "2019-02-15", "close": 38.88, "volume": 51710.0}, {"date": "2019-02-19", "close": 38.7, "volume": 76242.0}, {"date": "2019-02-20", "close": 38.97, "volume": 37807.0}, {"date": "2019-02-21", "close": 38.92, "volume": 37937.0}, {"date": "2019-02-22", "close": 39.06, "volume": 53977.0}, {"date": "2019-02-25", "close": 38.35, "volume": 39883.0}, {"date": "2019-02-26", "close": 38.19, "volume": 49001.0}, {"date": "2019-02-27", "close": 37.98, "volume": 42735.0}, {"date": "2019-02-28", "close": 38.65, "volume": 44438.0}, {"date": "2019-03-01", "close": 38.88, "volume": 51334.0}, {"date": "2019-03-04", "close": 39.42, "volume": 61482.0}, {"date": "2019-03-05", "close": 39.54, "volume": 44274.0}, {"date": "2019-03-06", "close": 38.82, "volume": 38631.0}, {"date": "2019-03-07", "close": 37.72, "volume": 25661.0}, {"date": "2019-03-08", "close": 36.96, "volume": 34605.0}, {"date": "2019-03-11", "close": 37.76, "volume": 31106.0}, {"date": "2019-03-12", "close": 37.44, "volume": 25757.0}, {"date": "2019-03-13", "close": 37.06, "volume": 35097.0}, {"date": "2019-03-14", "close": 36.5, "volume": 17071.0}, {"date": "2019-03-15", "close": 37.06, "volume": 80519.0}, {"date": "2019-03-18", "close": 37.34, "volume": 15889.0}, {"date": "2019-03-19", "close": 36.49, "volume": 16619.0}, {"date": "2019-03-20", "close": 36.7, "volume": 33009.0}, {"date": "2019-03-21", "close": 36.77, "volume": 25014.0}, {"date": "2019-03-22", "close": 35.35, "volume": 45014.0}, {"date": "2019-03-25", "close": 35.52, "volume": 32891.0}, {"date": "2019-03-26", "close": 35.59, "volume": 31830.0}, {"date": "2019-03-27", "close": 35.38, "volume": 25932.0}, {"date": "2019-03-28", "close": 35.5, "volume": 37891.0}, {"date": "2019-03-29", "close": 35.27, "volume": 38262.0}, {"date": "2019-04-01", "close": 35.93, "volume": 25837.0}, {"date": "2019-04-02", "close": 35.58, "volume": 49919.0}, {"date": "2019-04-03", "close": 35.5, "volume": 23424.0}, {"date": "2019-04-04", "close": 36.33, "volume": 57242.0}, {"date": "2019-04-05", "close": 36.89, "volume": 37489.0}, {"date": "2019-04-08", "close": 36.84, "volume": 25253.0}, {"date": "2019-04-09", "close": 36.23, "volume": 13437.0}, {"date": "2019-04-10", "close": 36.31, "volume": 23405.0}, {"date": "2019-04-11", "close": 36.32, "volume": 20866.0}, {"date": "2019-04-12", "close": 37.05, "volume": 27222.0}, {"date": "2019-04-15", "close": 37.3, "volume": 41813.0}, {"date": "2019-04-16", "close": 37.35, "volume": 20155.0}, {"date": "2019-04-17", "close": 37.58, "volume": 29496.0}, {"date": "2019-04-18", "close": 36.67, "volume": 13663.0}, {"date": "2019-04-22", "close": 36.42, "volume": 20598.0}, {"date": "2019-04-23", "close": 36.72, "volume": 37074.0}, {"date": "2019-04-24", "close": 36.86, "volume": 41021.0}, {"date": "2019-04-25", "close": 33.26, "volume": 122450.0}, {"date": "2019-04-26", "close": 32.46, "volume": 62699.0}, {"date": "2019-04-29", "close": 32.77, "volume": 76847.0}, {"date": "2019-04-30", "close": 31.29, "volume": 87704.0}, {"date": "2019-05-01", "close": 31.34, "volume": 46927.0}, {"date": "2019-05-02", "close": 30.13, "volume": 69224.0}, {"date": "2019-05-03", "close": 31.65, "volume": 66454.0}, {"date": "2019-05-06", "close": 31.68, "volume": 38406.0}, {"date": "2019-05-07", "close": 31.29, "volume": 30746.0}, {"date": "2019-05-08", "close": 31.18, "volume": 25619.0}, {"date": "2019-05-09", "close": 30.13, "volume": 82485.0}, {"date": "2019-05-10", "close": 30.01, "volume": 282070.0}, {"date": "2019-05-13", "close": 29.87, "volume": 159992.0}, {"date": "2019-05-14", "close": 29.96, "volume": 97707.0}, {"date": "2019-05-15", "close": 29.96, "volume": 92944.0}, {"date": "2019-05-16", "close": 29.9, "volume": 68648.0}, {"date": "2019-05-17", "close": 29.82, "volume": 72463.0}, {"date": "2019-05-20", "close": 29.79, "volume": 44799.0}, {"date": "2019-05-21", "close": 30.22, "volume": 77308.0}, {"date": "2019-05-22", "close": 30.2, "volume": 60631.0}, {"date": "2019-05-23", "close": 30.16, "volume": 55558.0}, {"date": "2019-05-24", "close": 30.27, "volume": 38916.0}, {"date": "2019-05-28", "close": 30.54, "volume": 54002.0}, {"date": "2019-05-29", "close": 30.73, "volume": 92598.0}, {"date": "2019-05-30", "close": 30.28, "volume": 35196.0}, {"date": "2019-05-31", "close": 29.27, "volume": 49644.0}, {"date": "2019-06-03", "close": 29.55, "volume": 60891.0}, {"date": "2019-06-04", "close": 29.72, "volume": 114897.0}, {"date": "2019-06-05", "close": 29.61, "volume": 52592.0}, {"date": "2019-06-06", "close": 29.11, "volume": 54965.0}, {"date": "2019-06-07", "close": 29.27, "volume": 44281.0}, {"date": "2019-06-10", "close": 28.96, "volume": 54227.0}, {"date": "2019-06-11", "close": 28.73, "volume": 60767.0}, {"date": "2019-06-12", "close": 28.77, "volume": 45266.0}, {"date": "2019-06-13", "close": 28.98, "volume": 41152.0}, {"date": "2019-06-14", "close": 28.87, "volume": 42389.0}, {"date": "2019-06-17", "close": 28.33, "volume": 46737.0}, {"date": "2019-06-18", "close": 28.88, "volume": 60622.0}, {"date": "2019-06-19", "close": 29.6, "volume": 49642.0}, {"date": "2019-06-20", "close": 29.73, "volume": 41734.0}, {"date": "2019-06-21", "close": 30.0, "volume": 102827.0}, {"date": "2019-06-24", "close": 30.19, "volume": 63433.0}, {"date": "2019-06-25", "close": 31.47, "volume": 64968.0}, {"date": "2019-06-26", "close": 32.23, "volume": 77627.0}, {"date": "2019-06-27", "close": 33.01, "volume": 69860.0}, {"date": "2019-06-28", "close": 35.2, "volume": 806512.0}, {"date": "2019-07-01", "close": 34.41, "volume": 98046.0}, {"date": "2019-07-02", "close": 34.33, "volume": 70886.0}, {"date": "2019-07-03", "close": 34.03, "volume": 23209.0}, {"date": "2019-07-05", "close": 33.84, "volume": 45576.0}, {"date": "2019-07-08", "close": 34.15, "volume": 69565.0}, {"date": "2019-07-09", "close": 34.01, "volume": 62228.0}, {"date": "2019-07-10", "close": 34.35, "volume": 84412.0}, {"date": "2019-07-11", "close": 33.72, "volume": 37533.0}, {"date": "2019-07-12", "close": 33.4, "volume": 35336.0}, {"date": "2019-07-15", "close": 32.94, "volume": 49874.0}, {"date": "2019-07-16", "close": 32.65, "volume": 33065.0}, {"date": "2019-07-17", "close": 32.45, "volume": 46501.0}, {"date": "2019-07-18", "close": 32.52, "volume": 25689.0}, {"date": "2019-07-19", "close": 32.32, "volume": 17450.0}, {"date": "2019-07-22", "close": 32.21, "volume": 25295.0}, {"date": "2019-07-23", "close": 32.25, "volume": 23544.0}, {"date": "2019-07-24", "close": 32.94, "volume": 52387.0}, {"date": "2019-07-25", "close": 31.72, "volume": 27597.0}, {"date": "2019-07-26", "close": 31.89, "volume": 23996.0}, {"date": "2019-07-29", "close": 31.41, "volume": 38739.0}, {"date": "2019-07-30", "close": 31.46, "volume": 46616.0}, {"date": "2019-07-31", "close": 31.3, "volume": 45388.0}, {"date": "2019-08-01", "close": 31.41, "volume": 49154.0}, {"date": "2019-08-02", "close": 31.44, "volume": 32207.0}, {"date": "2019-08-05", "close": 29.71, "volume": 48949.0}, {"date": "2019-08-06", "close": 29.62, "volume": 32738.0}, {"date": "2019-08-07", "close": 30.14, "volume": 45142.0}, {"date": "2019-08-08", "close": 30.87, "volume": 39656.0}, {"date": "2019-08-09", "close": 30.36, "volume": 21189.0}, {"date": "2019-08-12", "close": 30.09, "volume": 40629.0}, {"date": "2019-08-13", "close": 29.86, "volume": 30206.0}, {"date": "2019-08-14", "close": 28.99, "volume": 25341.0}, {"date": "2019-08-15", "close": 28.53, "volume": 30955.0}, {"date": "2019-08-16", "close": 29.32, "volume": 27291.0}, {"date": "2019-08-19", "close": 29.77, "volume": 16588.0}, {"date": "2019-08-20", "close": 29.54, "volume": 17862.0}, {"date": "2019-08-21", "close": 29.82, "volume": 22126.0}, {"date": "2019-08-22", "close": 29.4, "volume": 14914.0}, {"date": "2019-08-23", "close": 27.68, "volume": 45198.0}, {"date": "2019-08-26", "close": 28.48, "volume": 37326.0}, {"date": "2019-08-27", "close": 27.92, "volume": 27117.0}, {"date": "2019-08-28", "close": 27.84, "volume": 21809.0}, {"date": "2019-08-29", "close": 27.96, "volume": 22040.0}, {"date": "2019-08-30", "close": 27.45, "volume": 29917.0}, {"date": "2019-09-03", "close": 27.2, "volume": 65814.0}, {"date": "2019-09-04", "close": 27.82, "volume": 44317.0}, {"date": "2019-09-05", "close": 27.63, "volume": 77387.0}, {"date": "2019-09-06", "close": 27.75, "volume": 22868.0}, {"date": "2019-09-09", "close": 28.3, "volume": 47600.0}, {"date": "2019-09-10", "close": 28.78, "volume": 51939.0}, {"date": "2019-09-11", "close": 30.27, "volume": 24894.0}, {"date": "2019-09-12", "close": 30.37, "volume": 66299.0}, {"date": "2019-09-13", "close": 30.05, "volume": 95881.0}, {"date": "2019-09-16", "close": 30.26, "volume": 23266.0}, {"date": "2019-09-17", "close": 29.73, "volume": 24165.0}, {"date": "2019-09-18", "close": 29.42, "volume": 42644.0}, {"date": "2019-09-19", "close": 28.84, "volume": 59871.0}, {"date": "2019-09-20", "close": 28.75, "volume": 68073.0}, {"date": "2019-09-23", "close": 28.49, "volume": 37038.0}, {"date": "2019-09-24", "close": 27.78, "volume": 90780.0}, {"date": "2019-09-25", "close": 28.75, "volume": 41385.0}, {"date": "2019-09-26", "close": 28.19, "volume": 27172.0}, {"date": "2019-09-27", "close": 28.07, "volume": 21685.0}, {"date": "2019-09-30", "close": 27.67, "volume": 45024.0}, {"date": "2019-10-01", "close": 27.78, "volume": 43338.0}, {"date": "2019-10-02", "close": 27.78, "volume": 43404.0}, {"date": "2019-10-03", "close": 27.8, "volume": 35180.0}, {"date": "2019-10-04", "close": 27.92, "volume": 44250.0}, {"date": "2019-10-07", "close": 27.8, "volume": 31515.0}, {"date": "2019-10-08", "close": 27.29, "volume": 27926.0}, {"date": "2019-10-09", "close": 27.25, "volume": 42719.0}, {"date": "2019-10-10", "close": 27.59, "volume": 33877.0}, {"date": "2019-10-11", "close": 28.14, "volume": 23777.0}, {"date": "2019-10-14", "close": 27.59, "volume": 21610.0}, {"date": "2019-10-15", "close": 27.92, "volume": 26866.0}, {"date": "2019-10-16", "close": 27.87, "volume": 32395.0}, {"date": "2019-10-17", "close": 27.92, "volume": 30559.0}, {"date": "2019-10-18", "close": 28.1, "volume": 46469.0}, {"date": "2019-10-21", "close": 29.02, "volume": 33845.0}, {"date": "2019-10-22", "close": 28.81, "volume": 22932.0}, {"date": "2019-10-23", "close": 28.92, "volume": 22447.0}, {"date": "2019-10-24", "close": 28.21, "volume": 21790.0}, {"date": "2019-10-25", "close": 28.47, "volume": 19436.0}, {"date": "2019-10-28", "close": 28.86, "volume": 16767.0}, {"date": "2019-10-29", "close": 28.7, "volume": 17271.0}, {"date": "2019-10-30", "close": 28.78, "volume": 25862.0}, {"date": "2019-10-31", "close": 30.23, "volume": 35951.0}, {"date": "2019-11-01", "close": 30.39, "volume": 29500.0}, {"date": "2019-11-04", "close": 30.85, "volume": 44543.0}, {"date": "2019-11-05", "close": 31.07, "volume": 32782.0}, {"date": "2019-11-06", "close": 31.21, "volume": 43642.0}, {"date": "2019-11-07", "close": 31.52, "volume": 30158.0}, {"date": "2019-11-08", "close": 31.65, "volume": 27642.0}, {"date": "2019-11-11", "close": 31.52, "volume": 37817.0}, {"date": "2019-11-12", "close": 31.52, "volume": 33963.0}, {"date": "2019-11-13", "close": 31.19, "volume": 30610.0}, {"date": "2019-11-14", "close": 31.29, "volume": 27198.0}, {"date": "2019-11-15", "close": 30.86, "volume": 25009.0}, {"date": "2019-11-18", "close": 30.63, "volume": 24865.0}, {"date": "2019-11-19", "close": 30.38, "volume": 27844.0}, {"date": "2019-11-20", "close": 29.96, "volume": 31705.0}, {"date": "2019-11-21", "close": 29.76, "volume": 28559.0}, {"date": "2019-11-22", "close": 29.66, "volume": 35450.0}, {"date": "2019-11-25", "close": 30.36, "volume": 22502.0}, {"date": "2019-11-26", "close": 30.41, "volume": 33861.0}, {"date": "2019-11-27", "close": 30.77, "volume": 22045.0}, {"date": "2019-11-29", "close": 30.86, "volume": 24280.0}, {"date": "2019-12-02", "close": 30.84, "volume": 31272.0}, {"date": "2019-12-03", "close": 31.39, "volume": 54356.0}, {"date": "2019-12-04", "close": 31.3, "volume": 70485.0}, {"date": "2019-12-05", "close": 29.73, "volume": 59342.0}, {"date": "2019-12-06", "close": 29.96, "volume": 34199.0}, {"date": "2019-12-09", "close": 29.44, "volume": 48954.0}, {"date": "2019-12-10", "close": 29.39, "volume": 34807.0}, {"date": "2019-12-11", "close": 29.65, "volume": 35374.0}, {"date": "2019-12-12", "close": 30.31, "volume": 36820.0}, {"date": "2019-12-13", "close": 30.34, "volume": 35355.0}, {"date": "2019-12-16", "close": 30.06, "volume": 28173.0}, {"date": "2019-12-17", "close": 30.18, "volume": 24125.0}, {"date": "2019-12-18", "close": 30.39, "volume": 26917.0}, {"date": "2019-12-19", "close": 30.14, "volume": 50909.0}, {"date": "2019-12-20", "close": 31.23, "volume": 160100.0}, {"date": "2019-12-23", "close": 30.62, "volume": 62015.0}, {"date": "2019-12-24", "close": 30.51, "volume": 13697.0}, {"date": "2019-12-26", "close": 29.93, "volume": 38492.0}, {"date": "2019-12-27", "close": 29.63, "volume": 28822.0}, {"date": "2019-12-30", "close": 29.64, "volume": 38660.0}, {"date": "2019-12-31", "close": 29.62, "volume": 34790.0}, {"date": "2020-01-02", "close": 29.0, "volume": 63133.0}, {"date": "2020-01-03", "close": 28.92, "volume": 41423.0}, {"date": "2020-01-06", "close": 29.33, "volume": 27937.0}, {"date": "2020-01-07", "close": 29.07, "volume": 16651.0}, {"date": "2020-01-08", "close": 29.13, "volume": 23858.0}, {"date": "2020-01-09", "close": 29.22, "volume": 26799.0}, {"date": "2020-01-10", "close": 29.01, "volume": 34152.0}, {"date": "2020-01-13", "close": 29.37, "volume": 45288.0}, {"date": "2020-01-14", "close": 28.75, "volume": 42181.0}, {"date": "2020-01-15", "close": 29.4, "volume": 32938.0}, {"date": "2020-01-16", "close": 29.8, "volume": 15653.0}, {"date": "2020-01-17", "close": 29.25, "volume": 17964.0}, {"date": "2020-01-21", "close": 28.82, "volume": 21295.0}, {"date": "2020-01-22", "close": 28.69, "volume": 19387.0}, {"date": "2020-01-23", "close": 28.71, "volume": 39374.0}, {"date": "2020-01-24", "close": 28.73, "volume": 20209.0}, {"date": "2020-01-27", "close": 28.59, "volume": 34259.0}, {"date": "2020-01-28", "close": 28.47, "volume": 27235.0}, {"date": "2020-01-29", "close": 28.29, "volume": 32446.0}, {"date": "2020-01-30", "close": 28.53, "volume": 22815.0}, {"date": "2020-01-31", "close": 28.08, "volume": 34085.0}, {"date": "2020-02-03", "close": 28.0, "volume": 25293.0}, {"date": "2020-02-04", "close": 28.54, "volume": 25771.0}, {"date": "2020-02-05", "close": 29.33, "volume": 12656.0}, {"date": "2020-02-06", "close": 29.27, "volume": 54645.0}, {"date": "2020-02-07", "close": 29.0, "volume": 46183.0}, {"date": "2020-02-10", "close": 28.42, "volume": 40492.0}, {"date": "2020-02-11", "close": 28.31, "volume": 49708.0}, {"date": "2020-02-12", "close": 28.46, "volume": 26492.0}, {"date": "2020-02-13", "close": 28.28, "volume": 23003.0}, {"date": "2020-02-14", "close": 27.8, "volume": 26642.0}, {"date": "2020-02-18", "close": 27.69, "volume": 22767.0}, {"date": "2020-02-19", "close": 28.0, "volume": 36667.0}, {"date": "2020-02-20", "close": 27.87, "volume": 28899.0}, {"date": "2020-02-21", "close": 27.67, "volume": 35209.0}, {"date": "2020-02-24", "close": 27.32, "volume": 35747.0}, {"date": "2020-02-25", "close": 26.65, "volume": 36298.0}, {"date": "2020-02-26", "close": 26.12, "volume": 38726.0}, {"date": "2020-02-27", "close": 25.46, "volume": 67720.0}, {"date": "2020-02-28", "close": 25.38, "volume": 89636.0}, {"date": "2020-03-02", "close": 25.37, "volume": 60176.0}, {"date": "2020-03-03", "close": 23.8, "volume": 89125.0}, {"date": "2020-03-04", "close": 23.88, "volume": 55828.0}, {"date": "2020-03-05", "close": 21.91, "volume": 64178.0}, {"date": "2020-03-06", "close": 22.14, "volume": 55010.0}, {"date": "2020-03-09", "close": 20.09, "volume": 58442.0}, {"date": "2020-03-10", "close": 21.76, "volume": 64691.0}, {"date": "2020-03-11", "close": 20.24, "volume": 56233.0}, {"date": "2020-03-12", "close": 17.53, "volume": 85223.0}, {"date": "2020-03-13", "close": 20.65, "volume": 83274.0}, {"date": "2020-03-16", "close": 18.06, "volume": 76566.0}, {"date": "2020-03-17", "close": 20.69, "volume": 85595.0}, {"date": "2020-03-18", "close": 11.05, "volume": 211899.0}, {"date": "2020-03-19", "close": 12.6, "volume": 144064.0}, {"date": "2020-03-20", "close": 16.35, "volume": 234021.0}, {"date": "2020-03-23", "close": 16.6, "volume": 137949.0}, {"date": "2020-03-24", "close": 17.43, "volume": 147125.0}, {"date": "2020-03-25", "close": 17.74, "volume": 105361.0}, {"date": "2020-03-26", "close": 18.7, "volume": 105266.0}, {"date": "2020-03-27", "close": 17.6, "volume": 93614.0}, {"date": "2020-03-30", "close": 18.49, "volume": 83986.0}, {"date": "2020-03-31", "close": 18.31, "volume": 105022.0}, {"date": "2020-04-01", "close": 16.71, "volume": 84006.0}, {"date": "2020-04-02", "close": 16.8, "volume": 87573.0}, {"date": "2020-04-03", "close": 16.56, "volume": 77396.0}, {"date": "2020-04-06", "close": 17.98, "volume": 81856.0}, {"date": "2020-04-07", "close": 18.53, "volume": 89391.0}, {"date": "2020-04-08", "close": 19.73, "volume": 91297.0}, {"date": "2020-04-09", "close": 20.75, "volume": 100320.0}, {"date": "2020-04-13", "close": 19.88, "volume": 85018.0}, {"date": "2020-04-14", "close": 20.56, "volume": 78445.0}, {"date": "2020-04-15", "close": 19.64, "volume": 88411.0}, {"date": "2020-04-16", "close": 19.88, "volume": 82446.0}, {"date": "2020-04-17", "close": 21.03, "volume": 91035.0}, {"date": "2020-04-20", "close": 22.14, "volume": 71109.0}, {"date": "2020-04-21", "close": 22.09, "volume": 66769.0}, {"date": "2020-04-22", "close": 22.54, "volume": 62703.0}, {"date": "2020-04-23", "close": 22.4, "volume": 62030.0}, {"date": "2020-04-24", "close": 22.4, "volume": 43990.0}, {"date": "2020-04-27", "close": 23.07, "volume": 43068.0}, {"date": "2020-04-28", "close": 23.54, "volume": 48520.0}, {"date": "2020-04-29", "close": 25.5, "volume": 70111.0}, {"date": "2020-04-30", "close": 23.03, "volume": 59747.0}, {"date": "2020-05-01", "close": 21.64, "volume": 67407.0}, {"date": "2020-05-04", "close": 21.38, "volume": 32607.0}, {"date": "2020-05-05", "close": 20.09, "volume": 35344.0}, {"date": "2020-05-06", "close": 20.25, "volume": 48546.0}, {"date": "2020-05-07", "close": 20.37, "volume": 42202.0}, {"date": "2020-05-08", "close": 20.6, "volume": 56994.0}, {"date": "2020-05-11", "close": 19.37, "volume": 58178.0}, {"date": "2020-05-12", "close": 17.97, "volume": 39386.0}, {"date": "2020-05-13", "close": 16.43, "volume": 78114.0}, {"date": "2020-05-14", "close": 17.14, "volume": 60893.0}, {"date": "2020-05-15", "close": 17.83, "volume": 60034.0}, {"date": "2020-05-18", "close": 18.72, "volume": 54813.0}, {"date": "2020-05-19", "close": 17.63, "volume": 31603.0}, {"date": "2020-05-20", "close": 18.53, "volume": 43593.0}, {"date": "2020-05-21", "close": 18.62, "volume": 29347.0}, {"date": "2020-05-22", "close": 18.81, "volume": 40954.0}, {"date": "2020-05-26", "close": 18.83, "volume": 32054.0}, {"date": "2020-05-27", "close": 19.8, "volume": 35419.0}, {"date": "2020-05-28", "close": 19.02, "volume": 23486.0}, {"date": "2020-05-29", "close": 17.73, "volume": 112987.0}, {"date": "2020-06-01", "close": 18.64, "volume": 52566.0}, {"date": "2020-06-02", "close": 18.39, "volume": 33679.0}, {"date": "2020-06-03", "close": 19.58, "volume": 31482.0}, {"date": "2020-06-04", "close": 19.61, "volume": 26583.0}, {"date": "2020-06-05", "close": 20.55, "volume": 46407.0}, {"date": "2020-06-08", "close": 20.23, "volume": 33666.0}, {"date": "2020-06-09", "close": 19.06, "volume": 30872.0}, {"date": "2020-06-10", "close": 18.72, "volume": 32411.0}, {"date": "2020-06-11", "close": 16.38, "volume": 42162.0}, {"date": "2020-06-12", "close": 17.15, "volume": 34928.0}, {"date": "2020-06-15", "close": 17.54, "volume": 41222.0}, {"date": "2020-06-16", "close": 18.35, "volume": 25770.0}, {"date": "2020-06-17", "close": 16.82, "volume": 127023.0}, {"date": "2020-06-18", "close": 16.41, "volume": 83321.0}, {"date": "2020-06-19", "close": 16.68, "volume": 88123.0}, {"date": "2020-06-22", "close": 16.7, "volume": 63335.0}, {"date": "2020-06-23", "close": 16.11, "volume": 56726.0}, {"date": "2020-06-24", "close": 15.07, "volume": 55612.0}, {"date": "2020-06-25", "close": 14.97, "volume": 39727.0}, {"date": "2020-06-26", "close": 14.23, "volume": 117564.0}, {"date": "2020-06-29", "close": 15.48, "volume": 50623.0}, {"date": "2020-06-30", "close": 15.75, "volume": 29512.0}, {"date": "2020-07-01", "close": 15.23, "volume": 28002.0}, {"date": "2020-07-02", "close": 14.6, "volume": 24150.0}, {"date": "2020-07-06", "close": 14.77, "volume": 20992.0}, {"date": "2020-07-07", "close": 14.43, "volume": 35421.0}, {"date": "2020-07-08", "close": 14.06, "volume": 22914.0}, {"date": "2020-07-09", "close": 13.28, "volume": 35614.0}, {"date": "2020-07-10", "close": 13.9, "volume": 32808.0}, {"date": "2020-07-13", "close": 13.92, "volume": 25547.0}, {"date": "2020-07-14", "close": 13.62, "volume": 22034.0}, {"date": "2020-07-15", "close": 13.91, "volume": 33848.0}, {"date": "2020-07-16", "close": 13.7, "volume": 37011.0}, {"date": "2020-07-17", "close": 14.24, "volume": 32875.0}, {"date": "2020-07-20", "close": 13.7, "volume": 23855.0}, {"date": "2020-07-21", "close": 14.11, "volume": 18183.0}, {"date": "2020-07-22", "close": 13.35, "volume": 52113.0}, {"date": "2020-07-23", "close": 13.25, "volume": 22417.0}, {"date": "2020-07-24", "close": 13.02, "volume": 17491.0}, {"date": "2020-07-27", "close": 12.91, "volume": 51230.0}, {"date": "2020-07-28", "close": 12.53, "volume": 51561.0}, {"date": "2020-07-29", "close": 12.26, "volume": 38012.0}, {"date": "2020-07-30", "close": 11.57, "volume": 89810.0}, {"date": "2020-07-31", "close": 11.36, "volume": 54006.0}, {"date": "2020-08-03", "close": 11.3, "volume": 53603.0}, {"date": "2020-08-04", "close": 11.09, "volume": 40383.0}, {"date": "2020-08-05", "close": 11.41, "volume": 80588.0}, {"date": "2020-08-06", "close": 11.13, "volume": 42000.0}, {"date": "2020-08-07", "close": 11.56, "volume": 74891.0}, {"date": "2020-08-10", "close": 12.19, "volume": 160152.0}, {"date": "2020-08-11", "close": 12.52, "volume": 57653.0}, {"date": "2020-08-12", "close": 12.69, "volume": 32048.0}, {"date": "2020-08-13", "close": 13.53, "volume": 35657.0}, {"date": "2020-08-14", "close": 13.21, "volume": 24312.0}, {"date": "2020-08-17", "close": 12.2, "volume": 39390.0}, {"date": "2020-08-18", "close": 11.85, "volume": 30162.0}, {"date": "2020-08-19", "close": 12.04, "volume": 23608.0}, {"date": "2020-08-20", "close": 11.59, "volume": 15161.0}, {"date": "2020-08-21", "close": 11.35, "volume": 53771.0}, {"date": "2020-08-24", "close": 12.0, "volume": 50872.0}, {"date": "2020-08-25", "close": 12.1, "volume": 19403.0}, {"date": "2020-08-26", "close": 12.08, "volume": 26479.0}, {"date": "2020-08-27", "close": 11.75, "volume": 46193.0}, {"date": "2020-08-28", "close": 11.47, "volume": 15095.0}, {"date": "2020-08-31", "close": 11.38, "volume": 29375.0}, {"date": "2020-09-01", "close": 11.67, "volume": 25736.0}, {"date": "2020-09-02", "close": 11.88, "volume": 27762.0}, {"date": "2020-09-03", "close": 11.28, "volume": 14005.0}, {"date": "2020-09-04", "close": 11.23, "volume": 21212.0}, {"date": "2020-09-08", "close": 11.15, "volume": 26087.0}, {"date": "2020-09-09", "close": 11.49, "volume": 36025.0}, {"date": "2020-09-10", "close": 11.25, "volume": 26330.0}, {"date": "2020-09-11", "close": 11.23, "volume": 30546.0}, {"date": "2020-09-14", "close": 11.22, "volume": 26118.0}, {"date": "2020-09-15", "close": 11.13, "volume": 20768.0}, {"date": "2020-09-16", "close": 11.42, "volume": 31991.0}, {"date": "2020-09-17", "close": 11.35, "volume": 11554.0}, {"date": "2020-09-18", "close": 11.44, "volume": 79615.0}, {"date": "2020-09-21", "close": 11.38, "volume": 49681.0}, {"date": "2020-09-22", "close": 11.42, "volume": 38002.0}, {"date": "2020-09-23", "close": 11.09, "volume": 33709.0}, {"date": "2020-09-24", "close": 11.46, "volume": 51662.0}, {"date": "2020-09-25", "close": 11.52, "volume": 43890.0}, {"date": "2020-09-28", "close": 11.63, "volume": 26213.0}, {"date": "2020-09-29", "close": 11.2, "volume": 21819.0}, {"date": "2020-09-30", "close": 11.14, "volume": 35130.0}, {"date": "2020-10-01", "close": 11.15, "volume": 33767.0}, {"date": "2020-10-02", "close": 11.56, "volume": 23474.0}, {"date": "2020-10-05", "close": 11.74, "volume": 31288.0}, {"date": "2020-10-06", "close": 11.3, "volume": 35473.0}, {"date": "2020-10-07", "close": 11.5, "volume": 30609.0}, {"date": "2020-10-08", "close": 11.98, "volume": 28005.0}, {"date": "2020-10-09", "close": 11.69, "volume": 32721.0}, {"date": "2020-10-12", "close": 11.9, "volume": 15539.0}, {"date": "2020-10-13", "close": 11.5, "volume": 18244.0}, {"date": "2020-10-14", "close": 11.44, "volume": 7492.0}, {"date": "2020-10-15", "close": 11.46, "volume": 16449.0}, {"date": "2020-10-16", "close": 11.5, "volume": 10702.0}, {"date": "2020-10-19", "close": 11.04, "volume": 28171.0}, {"date": "2020-10-20", "close": 11.06, "volume": 48959.0}, {"date": "2020-10-21", "close": 11.1, "volume": 19615.0}, {"date": "2020-10-22", "close": 11.14, "volume": 17980.0}, {"date": "2020-10-23", "close": 11.26, "volume": 66308.0}, {"date": "2020-10-26", "close": 10.33, "volume": 45238.0}, {"date": "2020-10-27", "close": 10.3, "volume": 14315.0}, {"date": "2020-10-28", "close": 9.77, "volume": 44596.0}, {"date": "2020-10-29", "close": 10.01, "volume": 41357.0}, {"date": "2020-10-30", "close": 9.66, "volume": 39138.0}, {"date": "2020-11-02", "close": 10.19, "volume": 33293.0}, {"date": "2020-11-03", "close": 10.28, "volume": 43637.0}, {"date": "2020-11-04", "close": 10.34, "volume": 14848.0}, {"date": "2020-11-05", "close": 10.51, "volume": 124325.0}, {"date": "2020-11-06", "close": 10.22, "volume": 23307.0}, {"date": "2020-11-09", "close": 11.08, "volume": 49960.0}, {"date": "2020-11-10", "close": 11.59, "volume": 30435.0}, {"date": "2020-11-11", "close": 11.73, "volume": 48708.0}, {"date": "2020-11-12", "close": 10.8, "volume": 31871.0}, {"date": "2020-11-13", "close": 11.32, "volume": 34022.0}, {"date": "2020-11-16", "close": 11.95, "volume": 37530.0}, {"date": "2020-11-17", "close": 12.65, "volume": 34816.0}, {"date": "2020-11-18", "close": 12.42, "volume": 35632.0}, {"date": "2020-11-19", "close": 12.4, "volume": 20487.0}, {"date": "2020-11-20", "close": 12.67, "volume": 26712.0}, {"date": "2020-11-23", "close": 13.08, "volume": 28927.0}, {"date": "2020-11-24", "close": 13.77, "volume": 40228.0}, {"date": "2020-11-25", "close": 13.54, "volume": 26352.0}, {"date": "2020-11-27", "close": 13.31, "volume": 8273.0}, {"date": "2020-11-30", "close": 11.92, "volume": 44852.0}, {"date": "2020-12-01", "close": 12.66, "volume": 35889.0}, {"date": "2020-12-02", "close": 12.6, "volume": 20335.0}, {"date": "2020-12-03", "close": 13.29, "volume": 28289.0}, {"date": "2020-12-04", "close": 13.53, "volume": 25113.0}, {"date": "2020-12-07", "close": 13.0, "volume": 32514.0}, {"date": "2020-12-08", "close": 13.47, "volume": 33889.0}, {"date": "2020-12-09", "close": 13.0, "volume": 39381.0}, {"date": "2020-12-10", "close": 13.1, "volume": 15743.0}, {"date": "2020-12-11", "close": 12.9, "volume": 28161.0}, {"date": "2020-12-14", "close": 12.93, "volume": 16607.0}, {"date": "2020-12-15", "close": 12.89, "volume": 22288.0}, {"date": "2020-12-16", "close": 12.62, "volume": 13104.0}, {"date": "2020-12-17", "close": 12.77, "volume": 18292.0}, {"date": "2020-12-18", "close": 12.15, "volume": 83449.0}, {"date": "2020-12-21", "close": 12.69, "volume": 31141.0}, {"date": "2020-12-22", "close": 12.88, "volume": 28859.0}, {"date": "2020-12-23", "close": 13.76, "volume": 26049.0}, {"date": "2020-12-24", "close": 13.36, "volume": 5222.0}, {"date": "2020-12-28", "close": 13.73, "volume": 35007.0}, {"date": "2020-12-29", "close": 14.06, "volume": 34732.0}, {"date": "2020-12-30", "close": 15.21, "volume": 35628.0}, {"date": "2020-12-31", "close": 14.5, "volume": 26406.0}, {"date": "2021-01-04", "close": 14.27, "volume": 28735.0}, {"date": "2021-01-05", "close": 14.4, "volume": 20984.0}, {"date": "2021-01-06", "close": 15.38, "volume": 35384.0}, {"date": "2021-01-07", "close": 15.0, "volume": 18392.0}, {"date": "2021-01-08", "close": 14.83, "volume": 20323.0}, {"date": "2021-01-11", "close": 14.29, "volume": 15523.0}, {"date": "2021-01-12", "close": 14.43, "volume": 21006.0}, {"date": "2021-01-13", "close": 14.16, "volume": 21858.0}, {"date": "2021-01-14", "close": 14.41, "volume": 13026.0}, {"date": "2021-01-15", "close": 13.66, "volume": 22672.0}, {"date": "2021-01-19", "close": 12.83, "volume": 36181.0}, {"date": "2021-01-20", "close": 12.8, "volume": 25456.0}, {"date": "2021-01-21", "close": 12.88, "volume": 24966.0}, {"date": "2021-01-22", "close": 12.39, "volume": 105950.0}, {"date": "2021-01-25", "close": 12.52, "volume": 30003.0}, {"date": "2021-01-26", "close": 12.46, "volume": 25169.0}, {"date": "2021-01-27", "close": 12.08, "volume": 44404.0}, {"date": "2021-01-28", "close": 11.89, "volume": 23456.0}, {"date": "2021-01-29", "close": 11.84, "volume": 25090.0}, {"date": "2021-02-01", "close": 12.0, "volume": 41440.0}, {"date": "2021-02-02", "close": 12.0, "volume": 39357.0}, {"date": "2021-02-03", "close": 12.46, "volume": 38157.0}, {"date": "2021-02-04", "close": 13.02, "volume": 41074.0}, {"date": "2021-02-05", "close": 13.47, "volume": 33606.0}, {"date": "2021-02-08", "close": 13.61, "volume": 28111.0}, {"date": "2021-02-09", "close": 14.2, "volume": 48636.0}, {"date": "2021-02-10", "close": 14.37, "volume": 60417.0}, {"date": "2021-02-11", "close": 17.0, "volume": 198989.0}, {"date": "2021-02-12", "close": 16.75, "volume": 31601.0}, {"date": "2021-02-16", "close": 17.05, "volume": 46196.0}, {"date": "2021-02-17", "close": 17.02, "volume": 20957.0}, {"date": "2021-02-18", "close": 17.0, "volume": 46899.0}, {"date": "2021-02-19", "close": 17.03, "volume": 22015.0}, {"date": "2021-02-22", "close": 17.01, "volume": 52323.0}, {"date": "2021-02-23", "close": 17.14, "volume": 48103.0}, {"date": "2021-02-24", "close": 17.48, "volume": 35603.0}, {"date": "2021-02-25", "close": 17.0, "volume": 22207.0}, {"date": "2021-02-26", "close": 17.25, "volume": 31012.0}, {"date": "2021-03-01", "close": 17.55, "volume": 35039.0}, {"date": "2021-03-02", "close": 17.37, "volume": 35618.0}, {"date": "2021-03-03", "close": 17.52, "volume": 26863.0}, {"date": "2021-03-04", "close": 18.07, "volume": 64440.0}, {"date": "2021-03-05", "close": 18.15, "volume": 42160.0}, {"date": "2021-03-08", "close": 17.75, "volume": 34862.0}, {"date": "2021-03-09", "close": 17.71, "volume": 27243.0}, {"date": "2021-03-10", "close": 18.35, "volume": 45660.0}, {"date": "2021-03-11", "close": 18.73, "volume": 37036.0}, {"date": "2021-03-12", "close": 18.78, "volume": 74954.0}, {"date": "2021-03-15", "close": 17.97, "volume": 95132.0}, {"date": "2021-03-16", "close": 17.38, "volume": 26153.0}, {"date": "2021-03-17", "close": 17.08, "volume": 25657.0}, {"date": "2021-03-18", "close": 16.65, "volume": 35220.0}, {"date": "2021-03-19", "close": 16.24, "volume": 147595.0}, {"date": "2021-03-22", "close": 15.81, "volume": 46470.0}, {"date": "2021-03-23", "close": 15.3, "volume": 41602.0}, {"date": "2021-03-24", "close": 14.87, "volume": 48678.0}, {"date": "2021-03-25", "close": 14.88, "volume": 60248.0}, {"date": "2021-03-26", "close": 15.06, "volume": 73980.0}, {"date": "2021-03-29", "close": 14.62, "volume": 46702.0}, {"date": "2021-03-30", "close": 14.48, "volume": 70452.0}, {"date": "2021-03-31", "close": 14.46, "volume": 69457.0}, {"date": "2021-04-01", "close": 15.73, "volume": 44578.0}, {"date": "2021-04-05", "close": 15.56, "volume": 197806.0}, {"date": "2021-04-06", "close": 16.05, "volume": 39877.0}, {"date": "2021-04-07", "close": 16.05, "volume": 50663.0}, {"date": "2021-04-08", "close": 17.2, "volume": 80841.0}, {"date": "2021-04-09", "close": 17.46, "volume": 82783.0}, {"date": "2021-04-12", "close": 17.51, "volume": 48302.0}, {"date": "2021-04-13", "close": 17.16, "volume": 37131.0}, {"date": "2021-04-14", "close": 15.88, "volume": 32923.0}, {"date": "2021-04-15", "close": 16.51, "volume": 35597.0}, {"date": "2021-04-16", "close": 16.75, "volume": 35419.0}, {"date": "2021-04-19", "close": 16.75, "volume": 30752.0}, {"date": "2021-04-20", "close": 16.73, "volume": 50992.0}, {"date": "2021-04-21", "close": 16.97, "volume": 24227.0}, {"date": "2021-04-22", "close": 16.53, "volume": 34814.0}, {"date": "2021-04-23", "close": 16.73, "volume": 27339.0}, {"date": "2021-04-26", "close": 16.61, "volume": 27469.0}, {"date": "2021-04-27", "close": 17.33, "volume": 56067.0}, {"date": "2021-04-28", "close": 16.94, "volume": 48272.0}, {"date": "2021-04-29", "close": 18.29, "volume": 63479.0}, {"date": "2021-04-30", "close": 18.09, "volume": 74842.0}, {"date": "2021-05-03", "close": 18.38, "volume": 44862.0}, {"date": "2021-05-04", "close": 19.38, "volume": 41549.0}, {"date": "2021-05-05", "close": 19.66, "volume": 33020.0}, {"date": "2021-05-06", "close": 19.71, "volume": 26667.0}, {"date": "2021-05-07", "close": 19.81, "volume": 32582.0}, {"date": "2021-05-10", "close": 20.15, "volume": 35909.0}, {"date": "2021-05-11", "close": 20.34, "volume": 36602.0}, {"date": "2021-05-12", "close": 20.79, "volume": 37030.0}, {"date": "2021-05-13", "close": 20.21, "volume": 69086.0}, {"date": "2021-05-14", "close": 20.5, "volume": 32049.0}, {"date": "2021-05-17", "close": 20.34, "volume": 18051.0}, {"date": "2021-05-18", "close": 20.76, "volume": 30495.0}, {"date": "2021-05-19", "close": 20.67, "volume": 21012.0}, {"date": "2021-05-20", "close": 20.36, "volume": 27317.0}, {"date": "2021-05-21", "close": 20.03, "volume": 19776.0}, {"date": "2021-05-24", "close": 19.9, "volume": 19493.0}, {"date": "2021-05-25", "close": 19.62, "volume": 30352.0}, {"date": "2021-05-26", "close": 19.62, "volume": 21308.0}, {"date": "2021-05-27", "close": 20.06, "volume": 19300.0}, {"date": "2021-05-28", "close": 19.73, "volume": 16010.0}, {"date": "2021-06-01", "close": 20.22, "volume": 19158.0}, {"date": "2021-06-02", "close": 20.62, "volume": 26017.0}, {"date": "2021-06-03", "close": 20.45, "volume": 25894.0}, {"date": "2021-06-04", "close": 20.57, "volume": 30349.0}, {"date": "2021-06-07", "close": 20.6, "volume": 43109.0}, {"date": "2021-06-08", "close": 20.55, "volume": 25941.0}, {"date": "2021-06-09", "close": 20.54, "volume": 65681.0}, {"date": "2021-06-10", "close": 20.4, "volume": 16737.0}, {"date": "2021-06-11", "close": 20.09, "volume": 24433.0}, {"date": "2021-06-14", "close": 19.58, "volume": 19984.0}, {"date": "2021-06-15", "close": 19.66, "volume": 63956.0}, {"date": "2021-06-16", "close": 19.63, "volume": 29519.0}, {"date": "2021-06-17", "close": 18.81, "volume": 40394.0}, {"date": "2021-06-18", "close": 18.78, "volume": 120421.0}, {"date": "2021-06-21", "close": 19.1, "volume": 54134.0}, {"date": "2021-06-22", "close": 18.56, "volume": 45449.0}, {"date": "2021-06-23", "close": 18.28, "volume": 51127.0}, {"date": "2021-06-24", "close": 20.59, "volume": 140139.0}, {"date": "2021-06-25", "close": 21.62, "volume": 1141232.0}, {"date": "2021-06-28", "close": 22.09, "volume": 52466.0}, {"date": "2021-06-29", "close": 22.0, "volume": 31145.0}, {"date": "2021-06-30", "close": 21.76, "volume": 76185.0}, {"date": "2021-07-01", "close": 21.04, "volume": 40095.0}, {"date": "2021-07-02", "close": 21.29, "volume": 54463.0}, {"date": "2021-07-06", "close": 20.19, "volume": 29574.0}, {"date": "2021-07-07", "close": 19.58, "volume": 70545.0}, {"date": "2021-07-08", "close": 19.72, "volume": 18559.0}, {"date": "2021-07-09", "close": 19.23, "volume": 36014.0}, {"date": "2021-07-12", "close": 19.86, "volume": 18162.0}, {"date": "2021-07-13", "close": 19.56, "volume": 24750.0}, {"date": "2021-07-14", "close": 22.68, "volume": 290378.0}, {"date": "2021-07-15", "close": 23.02, "volume": 26824.0}, {"date": "2021-07-16", "close": 22.72, "volume": 49176.0}, {"date": "2021-07-19", "close": 22.91, "volume": 37872.0}, {"date": "2021-07-20", "close": 22.69, "volume": 38888.0}, {"date": "2021-07-21", "close": 23.06, "volume": 32124.0}, {"date": "2021-07-22", "close": 22.88, "volume": 10448.0}, {"date": "2021-07-23", "close": 22.77, "volume": 12728.0}, {"date": "2021-07-26", "close": 22.8, "volume": 19854.0}, {"date": "2021-07-27", "close": 22.14, "volume": 32221.0}, {"date": "2021-07-28", "close": 23.66, "volume": 62014.0}, {"date": "2021-07-29", "close": 24.57, "volume": 114254.0}, {"date": "2021-07-30", "close": 25.35, "volume": 48960.0}, {"date": "2021-08-02", "close": 25.97, "volume": 40810.0}, {"date": "2021-08-03", "close": 26.08, "volume": 80572.0}, {"date": "2021-08-04", "close": 26.87, "volume": 118201.0}, {"date": "2021-08-05", "close": 22.98, "volume": 81510.0}, {"date": "2021-08-06", "close": 22.94, "volume": 37883.0}, {"date": "2021-08-09", "close": 23.03, "volume": 27418.0}, {"date": "2021-08-10", "close": 23.07, "volume": 7448.0}, {"date": "2021-08-11", "close": 22.73, "volume": 13679.0}, {"date": "2021-08-12", "close": 23.29, "volume": 13565.0}, {"date": "2021-08-13", "close": 23.17, "volume": 26029.0}, {"date": "2021-08-16", "close": 23.15, "volume": 38721.0}, {"date": "2021-08-17", "close": 22.03, "volume": 74298.0}, {"date": "2021-08-18", "close": 21.77, "volume": 17694.0}, {"date": "2021-08-19", "close": 20.92, "volume": 22583.0}, {"date": "2021-08-20", "close": 20.86, "volume": 11214.0}, {"date": "2021-08-23", "close": 20.67, "volume": 16695.0}, {"date": "2021-08-24", "close": 20.9, "volume": 13694.0}, {"date": "2021-08-25", "close": 21.1, "volume": 33960.0}, {"date": "2021-08-26", "close": 21.25, "volume": 14810.0}, {"date": "2021-08-27", "close": 21.76, "volume": 9171.0}, {"date": "2021-08-30", "close": 21.73, "volume": 13216.0}, {"date": "2021-08-31", "close": 22.28, "volume": 16505.0}, {"date": "2021-09-01", "close": 22.33, "volume": 13198.0}, {"date": "2021-09-02", "close": 22.34, "volume": 13479.0}, {"date": "2021-09-03", "close": 22.48, "volume": 9137.0}, {"date": "2021-09-07", "close": 22.0, "volume": 12057.0}, {"date": "2021-09-08", "close": 21.71, "volume": 8771.0}, {"date": "2021-09-09", "close": 21.77, "volume": 5577.0}, {"date": "2021-09-10", "close": 21.02, "volume": 12065.0}, {"date": "2021-09-13", "close": 20.32, "volume": 12014.0}, {"date": "2021-09-14", "close": 20.09, "volume": 10332.0}, {"date": "2021-09-15", "close": 19.38, "volume": 91631.0}, {"date": "2021-09-16", "close": 20.07, "volume": 10160.0}, {"date": "2021-09-17", "close": 19.91, "volume": 18649.0}, {"date": "2021-09-20", "close": 19.52, "volume": 12349.0}, {"date": "2021-09-21", "close": 19.34, "volume": 7604.0}, {"date": "2021-09-22", "close": 19.2, "volume": 2628.0}, {"date": "2021-09-23", "close": 19.64, "volume": 8015.0}, {"date": "2021-09-24", "close": 19.69, "volume": 5783.0}, {"date": "2021-09-27", "close": 19.48, "volume": 6128.0}, {"date": "2021-09-28", "close": 19.31, "volume": 6962.0}, {"date": "2021-09-29", "close": 18.93, "volume": 20386.0}, {"date": "2021-09-30", "close": 19.0, "volume": 17750.0}, {"date": "2021-10-01", "close": 19.15, "volume": 23726.0}, {"date": "2021-10-04", "close": 19.42, "volume": 7645.0}, {"date": "2021-10-05", "close": 19.4, "volume": 6107.0}, {"date": "2021-10-06", "close": 18.65, "volume": 9647.0}, {"date": "2021-10-07", "close": 18.75, "volume": 1375.0}, {"date": "2021-10-08", "close": 18.77, "volume": 2650.0}, {"date": "2021-10-11", "close": 18.43, "volume": 13033.0}, {"date": "2021-10-12", "close": 18.25, "volume": 8780.0}, {"date": "2021-10-13", "close": 18.3, "volume": 8179.0}, {"date": "2021-10-14", "close": 18.14, "volume": 6713.0}, {"date": "2021-10-15", "close": 17.65, "volume": 14393.0}, {"date": "2021-10-18", "close": 19.0, "volume": 68005.0}, {"date": "2021-10-19", "close": 18.44, "volume": 11673.0}, {"date": "2021-10-20", "close": 18.49, "volume": 4773.0}, {"date": "2021-10-21", "close": 18.19, "volume": 3927.0}, {"date": "2021-10-22", "close": 18.01, "volume": 3390.0}, {"date": "2021-10-25", "close": 18.01, "volume": 6738.0}, {"date": "2021-10-26", "close": 18.07, "volume": 3692.0}, {"date": "2021-10-27", "close": 17.52, "volume": 9038.0}, {"date": "2021-10-28", "close": 17.16, "volume": 21329.0}, {"date": "2021-10-29", "close": 17.4, "volume": 33170.0}, {"date": "2021-11-01", "close": 17.67, "volume": 35207.0}, {"date": "2021-11-02", "close": 17.66, "volume": 15431.0}, {"date": "2021-11-03", "close": 17.55, "volume": 17362.0}, {"date": "2021-11-04", "close": 17.95, "volume": 18475.0}, {"date": "2021-11-05", "close": 17.81, "volume": 28443.0}, {"date": "2021-11-08", "close": 18.36, "volume": 22767.0}, {"date": "2021-11-09", "close": 18.53, "volume": 5250.0}, {"date": "2021-11-10", "close": 18.46, "volume": 8212.0}, {"date": "2021-11-11", "close": 18.51, "volume": 19651.0}, {"date": "2021-11-12", "close": 18.84, "volume": 27342.0}, {"date": "2021-11-15", "close": 18.52, "volume": 8872.0}, {"date": "2021-11-16", "close": 18.12, "volume": 6975.0}, {"date": "2021-11-17", "close": 17.85, "volume": 18518.0}, {"date": "2021-11-18", "close": 17.6, "volume": 5504.0}, {"date": "2021-11-19", "close": 16.58, "volume": 11205.0}, {"date": "2021-11-22", "close": 16.76, "volume": 10485.0}, {"date": "2021-11-23", "close": 16.77, "volume": 6605.0}, {"date": "2021-11-24", "close": 16.88, "volume": 3746.0}, {"date": "2021-11-26", "close": 16.75, "volume": 1708.0}, {"date": "2021-11-29", "close": 16.74, "volume": 4066.0}, {"date": "2021-11-30", "close": 16.21, "volume": 49493.0}, {"date": "2021-12-01", "close": 16.21, "volume": 26443.0}, {"date": "2021-12-02", "close": 16.41, "volume": 47769.0}, {"date": "2021-12-03", "close": 16.73, "volume": 50102.0}, {"date": "2021-12-06", "close": 17.14, "volume": 31787.0}, {"date": "2021-12-07", "close": 17.52, "volume": 39730.0}, {"date": "2021-12-08", "close": 17.99, "volume": 40339.0}, {"date": "2021-12-09", "close": 17.66, "volume": 47986.0}, {"date": "2021-12-10", "close": 17.81, "volume": 31507.0}, {"date": "2021-12-13", "close": 17.51, "volume": 38149.0}, {"date": "2021-12-14", "close": 17.56, "volume": 29539.0}, {"date": "2021-12-15", "close": 17.15, "volume": 21148.0}, {"date": "2021-12-16", "close": 17.04, "volume": 36880.0}, {"date": "2021-12-17", "close": 17.24, "volume": 27210.0}, {"date": "2021-12-20", "close": 16.65, "volume": 21394.0}, {"date": "2021-12-21", "close": 16.41, "volume": 14899.0}, {"date": "2021-12-22", "close": 16.54, "volume": 11498.0}, {"date": "2021-12-23", "close": 16.81, "volume": 4814.0}, {"date": "2021-12-27", "close": 16.76, "volume": 11261.0}, {"date": "2021-12-28", "close": 16.0, "volume": 42587.0}, {"date": "2021-12-29", "close": 16.66, "volume": 8204.0}, {"date": "2021-12-30", "close": 16.74, "volume": 6128.0}, {"date": "2021-12-31", "close": 16.94, "volume": 3620.0}, {"date": "2022-01-03", "close": 17.0, "volume": 7363.0}, {"date": "2022-01-04", "close": 16.87, "volume": 7087.0}, {"date": "2022-01-05", "close": 17.19, "volume": 25504.0}, {"date": "2022-01-06", "close": 18.61, "volume": 39082.0}, {"date": "2022-01-07", "close": 18.64, "volume": 10251.0}, {"date": "2022-01-10", "close": 18.62, "volume": 42580.0}, {"date": "2022-01-11", "close": 18.61, "volume": 19910.0}, {"date": "2022-01-12", "close": 19.13, "volume": 25442.0}, {"date": "2022-01-13", "close": 20.0, "volume": 18901.0}, {"date": "2022-01-14", "close": 19.52, "volume": 10872.0}, {"date": "2022-01-18", "close": 19.37, "volume": 13411.0}, {"date": "2022-01-19", "close": 18.52, "volume": 26808.0}, {"date": "2022-01-20", "close": 18.34, "volume": 11329.0}, {"date": "2022-01-21", "close": 17.78, "volume": 18431.0}, {"date": "2022-01-24", "close": 19.47, "volume": 28281.0}, {"date": "2022-01-25", "close": 18.8, "volume": 17884.0}, {"date": "2022-01-26", "close": 19.0, "volume": 9665.0}, {"date": "2022-01-27", "close": 18.93, "volume": 6087.0}, {"date": "2022-01-28", "close": 19.28, "volume": 18589.0}, {"date": "2022-01-31", "close": 19.1, "volume": 13908.0}, {"date": "2022-02-01", "close": 18.27, "volume": 26040.0}, {"date": "2022-02-02", "close": 17.69, "volume": 21718.0}, {"date": "2022-02-03", "close": 17.48, "volume": 23015.0}, {"date": "2022-02-04", "close": 17.81, "volume": 4496.0}, {"date": "2022-02-07", "close": 17.81, "volume": 14882.0}, {"date": "2022-02-08", "close": 17.84, "volume": 13879.0}, {"date": "2022-02-09", "close": 18.13, "volume": 20596.0}, {"date": "2022-02-10", "close": 17.69, "volume": 16157.0}, {"date": "2022-02-11", "close": 17.31, "volume": 25291.0}, {"date": "2022-02-14", "close": 17.08, "volume": 13394.0}, {"date": "2022-02-15", "close": 16.9135, "volume": 17148.0}, {"date": "2022-02-16", "close": 16.4036, "volume": 19303.0}, {"date": "2022-02-17", "close": 15.9, "volume": 18417.0}, {"date": "2022-02-18", "close": 16.06, "volume": 4278.0}, {"date": "2022-02-22", "close": 16.16, "volume": 19664.0}, {"date": "2022-02-23", "close": 16.75, "volume": 10756.0}, {"date": "2022-02-24", "close": 16.03, "volume": 9492.0}, {"date": "2022-02-25", "close": 16.2, "volume": 29195.0}, {"date": "2022-02-28", "close": 16.55, "volume": 11556.0}, {"date": "2022-03-01", "close": 16.36, "volume": 16468.0}, {"date": "2022-03-02", "close": 16.46, "volume": 5858.0}, {"date": "2022-03-03", "close": 16.24, "volume": 5241.0}, {"date": "2022-03-04", "close": 15.77, "volume": 16539.0}, {"date": "2022-03-07", "close": 15.43, "volume": 11215.0}, {"date": "2022-03-08", "close": 15.06, "volume": 10220.0}, {"date": "2022-03-09", "close": 15.56, "volume": 13806.0}, {"date": "2022-03-10", "close": 15.4, "volume": 3781.0}, {"date": "2022-03-11", "close": 15.05, "volume": 6384.0}, {"date": "2022-03-14", "close": 14.75, "volume": 10471.0}, {"date": "2022-03-15", "close": 14.79, "volume": 10657.0}, {"date": "2022-03-16", "close": 14.8, "volume": 8216.0}, {"date": "2022-03-17", "close": 15.33, "volume": 10675.0}, {"date": "2022-03-18", "close": 15.44, "volume": 5631.0}, {"date": "2022-03-21", "close": 15.34, "volume": 5678.0}, {"date": "2022-03-22", "close": 15.69, "volume": 7567.0}, {"date": "2022-03-23", "close": 15.23, "volume": 5574.0}, {"date": "2022-03-24", "close": 15.56, "volume": 2153.0}, {"date": "2022-03-25", "close": 15.48, "volume": 24834.0}, {"date": "2022-03-28", "close": 15.1, "volume": 5886.0}, {"date": "2022-03-29", "close": 15.12, "volume": 6764.0}, {"date": "2022-03-30", "close": 15.04, "volume": 6132.0}, {"date": "2022-03-31", "close": 15.32, "volume": 7128.0}, {"date": "2022-04-01", "close": 15.39, "volume": 12726.0}, {"date": "2022-04-04", "close": 15.61, "volume": 8364.0}, {"date": "2022-04-05", "close": 15.8, "volume": 21766.0}, {"date": "2022-04-06", "close": 15.92, "volume": 19913.0}, {"date": "2022-04-07", "close": 15.92, "volume": 5708.0}, {"date": "2022-04-08", "close": 15.91, "volume": 20916.0}, {"date": "2022-04-11", "close": 16.165, "volume": 19758.0}, {"date": "2022-04-12", "close": 16.27, "volume": 15873.0}, {"date": "2022-04-13", "close": 16.34, "volume": 7797.0}, {"date": "2022-04-14", "close": 16.36, "volume": 9928.0}, {"date": "2022-04-18", "close": 16.13, "volume": 9367.0}, {"date": "2022-04-19", "close": 16.21, "volume": 12214.0}, {"date": "2022-04-20", "close": 16.01, "volume": 5603.0}, {"date": "2022-04-21", "close": 16.14, "volume": 1623.0}, {"date": "2022-04-22", "close": 16.11, "volume": 11333.0}, {"date": "2022-04-25", "close": 16.11, "volume": 12018.0}, {"date": "2022-04-26", "close": 16.12, "volume": 9358.0}, {"date": "2022-04-27", "close": 16.11, "volume": 8598.0}, {"date": "2022-04-28", "close": 16.11, "volume": 23053.0}, {"date": "2022-04-29", "close": 16.13, "volume": 28947.0}, {"date": "2022-05-02", "close": 16.15, "volume": 43084.0}, {"date": "2022-05-03", "close": 16.11, "volume": 22165.0}, {"date": "2022-05-04", "close": 16.31, "volume": 18534.0}, {"date": "2022-05-05", "close": 16.11, "volume": 12041.0}, {"date": "2022-05-06", "close": 16.09, "volume": 3531.0}, {"date": "2022-05-09", "close": 15.65, "volume": 10255.0}, {"date": "2022-05-10", "close": 15.47, "volume": 24465.0}, {"date": "2022-05-11", "close": 15.26, "volume": 4897.0}, {"date": "2022-05-12", "close": 15.31, "volume": 7243.0}, {"date": "2022-05-13", "close": 15.54, "volume": 13930.0}, {"date": "2022-05-16", "close": 15.54, "volume": 14967.0}, {"date": "2022-05-17", "close": 15.37, "volume": 13374.0}, {"date": "2022-05-18", "close": 15.33, "volume": 17548.0}, {"date": "2022-05-19", "close": 15.26, "volume": 1174.0}, {"date": "2022-05-20", "close": 14.99, "volume": 2532.0}, {"date": "2022-05-23", "close": 14.58, "volume": 35638.0}, {"date": "2022-05-24", "close": 13.96, "volume": 10932.0}, {"date": "2022-05-25", "close": 14.19, "volume": 12948.0}, {"date": "2022-05-26", "close": 15.03, "volume": 49093.0}, {"date": "2022-05-27", "close": 15.05, "volume": 39395.0}, {"date": "2022-05-31", "close": 15.085, "volume": 98013.0}, {"date": "2022-06-01", "close": 15.76, "volume": 20300.0}, {"date": "2022-06-02", "close": 16.13, "volume": 4961.0}, {"date": "2022-06-03", "close": 16.51, "volume": 10662.0}, {"date": "2022-06-06", "close": 16.59, "volume": 26053.0}, {"date": "2022-06-07", "close": 16.39, "volume": 16225.0}, {"date": "2022-06-08", "close": 16.62, "volume": 7038.0}, {"date": "2022-06-09", "close": 15.0, "volume": 173724.0}, {"date": "2022-06-10", "close": 15.32, "volume": 13318.0}, {"date": "2022-06-13", "close": 14.84, "volume": 11982.0}, {"date": "2022-06-14", "close": 14.73, "volume": 39145.0}, {"date": "2022-06-15", "close": 14.65, "volume": 38395.0}, {"date": "2022-06-16", "close": 14.6, "volume": 11056.0}, {"date": "2022-06-17", "close": 14.26, "volume": 19916.0}, {"date": "2022-06-21", "close": 14.2, "volume": 46339.0}, {"date": "2022-06-22", "close": 13.8, "volume": 23833.0}, {"date": "2022-06-23", "close": 13.84, "volume": 33320.0}, {"date": "2022-06-24", "close": 13.91, "volume": 15293.0}, {"date": "2022-06-27", "close": 14.0, "volume": 24554.0}, {"date": "2022-06-28", "close": 13.93, "volume": 3065.0}, {"date": "2022-06-29", "close": 13.83, "volume": 18178.0}, {"date": "2022-06-30", "close": 13.8, "volume": 9543.0}, {"date": "2022-07-01", "close": 13.55, "volume": 28540.0}, {"date": "2022-07-05", "close": 13.69, "volume": 16445.0}, {"date": "2022-07-06", "close": 12.96, "volume": 16114.0}, {"date": "2022-07-07", "close": 12.94, "volume": 24998.0}, {"date": "2022-07-08", "close": 12.35, "volume": 24980.0}, {"date": "2022-07-11", "close": 12.21, "volume": 20867.0}, {"date": "2022-07-12", "close": 12.35, "volume": 19159.0}, {"date": "2022-07-13", "close": 12.08, "volume": 19693.0}, {"date": "2022-07-14", "close": 11.92, "volume": 5951.0}, {"date": "2022-07-15", "close": 11.73, "volume": 13333.0}, {"date": "2022-07-18", "close": 11.53, "volume": 52956.0}, {"date": "2022-07-19", "close": 11.68, "volume": 39255.0}, {"date": "2022-07-20", "close": 12.21, "volume": 21176.0}, {"date": "2022-07-21", "close": 12.07, "volume": 17365.0}, {"date": "2022-07-22", "close": 12.0704, "volume": 23373.0}, {"date": "2022-07-25", "close": 12.17, "volume": 16548.0}, {"date": "2022-07-26", "close": 12.19, "volume": 4310.0}, {"date": "2022-07-27", "close": 13.21, "volume": 13966.0}, {"date": "2022-07-28", "close": 13.0, "volume": 21468.0}, {"date": "2022-07-29", "close": 12.97, "volume": 16481.0}, {"date": "2022-08-01", "close": 13.0, "volume": 15546.0}, {"date": "2022-08-02", "close": 12.39, "volume": 16270.0}, {"date": "2022-08-03", "close": 12.68, "volume": 13234.0}, {"date": "2022-08-04", "close": 12.72, "volume": 11346.0}, {"date": "2022-08-05", "close": 12.41, "volume": 5642.0}, {"date": "2022-08-08", "close": 12.07, "volume": 15669.0}, {"date": "2022-08-09", "close": 12.01, "volume": 7287.0}, {"date": "2022-08-10", "close": 12.74, "volume": 12839.0}, {"date": "2022-08-11", "close": 12.4, "volume": 12594.0}, {"date": "2022-08-12", "close": 12.68, "volume": 11474.0}, {"date": "2022-08-15", "close": 15.08, "volume": 51692.0}, {"date": "2022-08-16", "close": 14.36, "volume": 21109.0}, {"date": "2022-08-17", "close": 14.05, "volume": 2319.0}, {"date": "2022-08-18", "close": 14.34, "volume": 16833.0}, {"date": "2022-08-19", "close": 14.29, "volume": 1827.0}, {"date": "2022-08-22", "close": 13.77, "volume": 4432.0}, {"date": "2022-08-23", "close": 13.66, "volume": 18592.0}, {"date": "2022-08-24", "close": 14.05, "volume": 38078.0}, {"date": "2022-08-25", "close": 13.73, "volume": 12132.0}, {"date": "2022-08-26", "close": 13.84, "volume": 40411.0}, {"date": "2022-08-29", "close": 13.85, "volume": 9207.0}, {"date": "2022-08-30", "close": 13.49, "volume": 2493.0}, {"date": "2022-08-31", "close": 13.5, "volume": 24852.0}, {"date": "2022-09-01", "close": 12.67, "volume": 7727.0}, {"date": "2022-09-02", "close": 12.59, "volume": 8786.0}, {"date": "2022-09-06", "close": 11.95, "volume": 11012.0}, {"date": "2022-09-07", "close": 11.84, "volume": 8537.0}, {"date": "2022-09-08", "close": 11.705, "volume": 5796.0}, {"date": "2022-09-09", "close": 11.456, "volume": 54703.0}, {"date": "2022-09-12", "close": 11.42, "volume": 107243.0}, {"date": "2022-09-13", "close": 11.36, "volume": 32098.0}, {"date": "2022-09-14", "close": 11.14, "volume": 11295.0}, {"date": "2022-09-15", "close": 11.14, "volume": 24683.0}, {"date": "2022-09-16", "close": 11.16, "volume": 38664.0}, {"date": "2022-09-19", "close": 11.28, "volume": 11383.0}, {"date": "2022-09-20", "close": 11.0, "volume": 12264.0}, {"date": "2022-09-21", "close": 10.79, "volume": 6011.0}, {"date": "2022-09-22", "close": 10.4, "volume": 18023.0}, {"date": "2022-09-23", "close": 10.18, "volume": 18828.0}, {"date": "2022-09-26", "close": 10.04, "volume": 23307.0}, {"date": "2022-09-27", "close": 10.19, "volume": 18114.0}, {"date": "2022-09-28", "close": 10.2, "volume": 3116.0}, {"date": "2022-09-29", "close": 9.8, "volume": 7000.0}, {"date": "2022-09-30", "close": 9.63, "volume": 11460.0}, {"date": "2022-10-03", "close": 10.32, "volume": 11568.0}, {"date": "2022-10-04", "close": 10.7, "volume": 16783.0}, {"date": "2022-10-05", "close": 10.21, "volume": 2254.0}, {"date": "2022-10-06", "close": 10.43, "volume": 13742.0}, {"date": "2022-10-07", "close": 10.0, "volume": 12561.0}, {"date": "2022-10-10", "close": 10.025, "volume": 2356.0}, {"date": "2022-10-11", "close": 9.75, "volume": 10411.0}, {"date": "2022-10-12", "close": 10.05, "volume": 11801.0}, {"date": "2022-10-13", "close": 9.98, "volume": 19259.0}, {"date": "2022-10-14", "close": 9.89, "volume": 3936.0}, {"date": "2022-10-17", "close": 9.95, "volume": 2568.0}, {"date": "2022-10-18", "close": 10.05, "volume": 11366.0}, {"date": "2022-10-19", "close": 10.06, "volume": 3000.0}, {"date": "2022-10-20", "close": 10.17, "volume": 2151.0}, {"date": "2022-10-21", "close": 10.03, "volume": 5998.0}, {"date": "2022-10-24", "close": 10.11, "volume": 5065.0}, {"date": "2022-10-25", "close": 10.23, "volume": 3201.0}, {"date": "2022-10-26", "close": 10.45, "volume": 9510.0}, {"date": "2022-10-27", "close": 10.19, "volume": 8238.0}, {"date": "2022-10-28", "close": 10.22, "volume": 7430.0}, {"date": "2022-10-31", "close": 10.12, "volume": 5296.0}, {"date": "2022-11-01", "close": 10.12, "volume": 16437.0}, {"date": "2022-11-02", "close": 10.165, "volume": 13930.0}, {"date": "2022-11-03", "close": 10.04, "volume": 34227.0}, {"date": "2022-11-04", "close": 10.125, "volume": 3198.0}, {"date": "2022-11-07", "close": 10.1, "volume": 3511.0}, {"date": "2022-11-08", "close": 10.07, "volume": 8935.0}, {"date": "2022-11-09", "close": 10.39, "volume": 3711.0}, {"date": "2022-11-10", "close": 10.89, "volume": 16555.0}, {"date": "2022-11-11", "close": 10.95, "volume": 4253.0}, {"date": "2022-11-14", "close": 10.8, "volume": 2474.0}, {"date": "2022-11-15", "close": 10.91, "volume": 11464.0}, {"date": "2022-11-16", "close": 10.85, "volume": 2060.0}, {"date": "2022-11-17", "close": 10.35, "volume": 3517.0}, {"date": "2022-11-18", "close": 10.67, "volume": 5290.0}, {"date": "2022-11-21", "close": 10.28, "volume": 7309.0}, {"date": "2022-11-22", "close": 10.08, "volume": 48983.0}, {"date": "2022-11-23", "close": 10.54, "volume": 8337.0}, {"date": "2022-11-25", "close": 10.71, "volume": 2610.0}, {"date": "2022-11-28", "close": 10.67, "volume": 4585.0}, {"date": "2022-11-29", "close": 11.18, "volume": 11550.0}, {"date": "2022-11-30", "close": 12.02, "volume": 26739.0}, {"date": "2022-12-01", "close": 11.71, "volume": 11323.0}, {"date": "2022-12-02", "close": 11.27, "volume": 4674.0}, {"date": "2022-12-05", "close": 11.1, "volume": 3293.0}, {"date": "2022-12-06", "close": 11.05, "volume": 17977.0}, {"date": "2022-12-07", "close": 11.32, "volume": 2873.0}, {"date": "2022-12-08", "close": 11.145, "volume": 10756.0}, {"date": "2022-12-09", "close": 11.3601, "volume": 15771.0}, {"date": "2022-12-12", "close": 11.47, "volume": 11032.0}, {"date": "2022-12-13", "close": 10.96, "volume": 35801.0}, {"date": "2022-12-14", "close": 10.91, "volume": 17495.0}, {"date": "2022-12-15", "close": 10.515, "volume": 4920.0}, {"date": "2022-12-16", "close": 10.46, "volume": 3737.0}, {"date": "2022-12-19", "close": 10.0, "volume": 7649.0}, {"date": "2022-12-20", "close": 9.99, "volume": 11227.0}, {"date": "2022-12-21", "close": 10.26, "volume": 8299.0}, {"date": "2022-12-22", "close": 10.64, "volume": 4132.0}, {"date": "2022-12-23", "close": 10.46, "volume": 3938.0}, {"date": "2022-12-27", "close": 11.03, "volume": 19200.0}, {"date": "2022-12-28", "close": 11.08, "volume": 12315.0}, {"date": "2022-12-29", "close": 10.88, "volume": 11769.0}, {"date": "2022-12-30", "close": 11.1337, "volume": 34119.0}, {"date": "2023-01-03", "close": 11.73, "volume": 5773.0}, {"date": "2023-01-04", "close": 11.69, "volume": 5488.0}, {"date": "2023-01-05", "close": 11.87, "volume": 8675.0}, {"date": "2023-01-06", "close": 13.03, "volume": 14028.0}, {"date": "2023-01-09", "close": 13.71, "volume": 11820.0}, {"date": "2023-01-10", "close": 13.33, "volume": 9428.0}, {"date": "2023-01-11", "close": 13.25, "volume": 3907.0}, {"date": "2023-01-12", "close": 13.64, "volume": 1619.0}, {"date": "2023-01-13", "close": 13.315, "volume": 30332.0}, {"date": "2023-01-17", "close": 13.6158, "volume": 11836.0}, {"date": "2023-01-18", "close": 13.55, "volume": 6581.0}, {"date": "2023-01-19", "close": 13.4213, "volume": 1399.0}, {"date": "2023-01-20", "close": 13.6, "volume": 2122.0}, {"date": "2023-01-23", "close": 13.47, "volume": 3289.0}, {"date": "2023-01-24", "close": 13.55, "volume": 6543.0}, {"date": "2023-01-25", "close": 13.27, "volume": 6157.0}, {"date": "2023-01-26", "close": 13.18, "volume": 2816.0}, {"date": "2023-01-27", "close": 12.95, "volume": 13453.0}, {"date": "2023-01-30", "close": 12.5, "volume": 7127.0}, {"date": "2023-01-31", "close": 12.93, "volume": 2513.0}, {"date": "2023-02-01", "close": 12.75, "volume": 7240.0}, {"date": "2023-02-02", "close": 12.71, "volume": 15603.0}, {"date": "2023-02-03", "close": 11.76, "volume": 24610.0}, {"date": "2023-02-06", "close": 11.97, "volume": 8974.0}, {"date": "2023-02-07", "close": 12.11, "volume": 17479.0}, {"date": "2023-02-08", "close": 11.85, "volume": 23296.0}, {"date": "2023-02-09", "close": 11.59, "volume": 9709.0}, {"date": "2023-02-10", "close": 11.47, "volume": 22153.0}, {"date": "2023-02-13", "close": 12.05, "volume": 21765.0}, {"date": "2023-02-14", "close": 11.76, "volume": 7231.0}, {"date": "2023-02-15", "close": 11.3, "volume": 12149.0}, {"date": "2023-02-16", "close": 11.5, "volume": 12208.0}, {"date": "2023-02-17", "close": 11.78, "volume": 6077.0}, {"date": "2023-02-21", "close": 11.49, "volume": 8034.0}, {"date": "2023-02-22", "close": 11.6, "volume": 27740.0}, {"date": "2023-02-23", "close": 12.34, "volume": 10489.0}, {"date": "2023-02-24", "close": 12.0, "volume": 7117.0}, {"date": "2023-02-27", "close": 12.39, "volume": 8987.0}, {"date": "2023-02-28", "close": 12.85, "volume": 15375.0}, {"date": "2023-03-01", "close": 13.06, "volume": 18007.0}, {"date": "2023-03-02", "close": 13.49, "volume": 11861.0}, {"date": "2023-03-03", "close": 13.7, "volume": 7285.0}, {"date": "2023-03-06", "close": 13.72, "volume": 24363.0}, {"date": "2023-03-07", "close": 13.5, "volume": 17385.0}, {"date": "2023-03-08", "close": 13.62, "volume": 18330.0}, {"date": "2023-03-09", "close": 13.6, "volume": 22670.0}, {"date": "2023-03-10", "close": 13.54, "volume": 766.0}, {"date": "2023-03-13", "close": 13.0, "volume": 5089.0}, {"date": "2023-03-14", "close": 12.45, "volume": 13788.0}, {"date": "2023-03-15", "close": 12.27, "volume": 5668.0}, {"date": "2023-03-16", "close": 12.49, "volume": 3264.0}, {"date": "2023-03-17", "close": 11.45, "volume": 13481.0}, {"date": "2023-03-20", "close": 10.6, "volume": 17629.0}, {"date": "2023-03-21", "close": 10.06, "volume": 32295.0}, {"date": "2023-03-22", "close": 10.2, "volume": 30710.0}, {"date": "2023-03-23", "close": 10.0, "volume": 24716.0}, {"date": "2023-03-24", "close": 10.57, "volume": 21657.0}, {"date": "2023-03-27", "close": 10.0, "volume": 11877.0}, {"date": "2023-03-28", "close": 9.88, "volume": 21725.0}, {"date": "2023-03-29", "close": 10.65, "volume": 22950.0}, {"date": "2023-03-30", "close": 10.84, "volume": 5785.0}, {"date": "2023-03-31", "close": 11.21, "volume": 24752.0}, {"date": "2023-04-03", "close": 10.75, "volume": 23645.0}, {"date": "2023-04-04", "close": 10.71, "volume": 12655.0}, {"date": "2023-04-05", "close": 10.62, "volume": 5779.0}, {"date": "2023-04-06", "close": 10.68, "volume": 4675.0}, {"date": "2023-04-10", "close": 10.17, "volume": 4905.0}, {"date": "2023-04-11", "close": 10.65, "volume": 4006.0}, {"date": "2023-04-12", "close": 10.5, "volume": 8243.0}, {"date": "2023-04-13", "close": 10.83, "volume": 7356.0}, {"date": "2023-04-14", "close": 10.6, "volume": 1147.0}, {"date": "2023-04-17", "close": 10.3, "volume": 8815.0}, {"date": "2023-04-18", "close": 10.58, "volume": 5281.0}, {"date": "2023-04-19", "close": 10.51, "volume": 4764.0}, {"date": "2023-04-20", "close": 10.4, "volume": 18896.0}, {"date": "2023-04-21", "close": 12.45, "volume": 27603.0}, {"date": "2023-04-24", "close": 12.6899, "volume": 4928.0}, {"date": "2023-04-25", "close": 12.1184, "volume": 3061.0}, {"date": "2023-04-26", "close": 12.0, "volume": 2407.0}, {"date": "2023-04-27", "close": 12.27, "volume": 4831.0}, {"date": "2023-04-28", "close": 12.27, "volume": 16261.0}, {"date": "2023-05-01", "close": 12.01, "volume": 9292.0}, {"date": "2023-05-02", "close": 12.3, "volume": 14309.0}, {"date": "2023-05-03", "close": 12.06, "volume": 7593.0}, {"date": "2023-05-04", "close": 12.28, "volume": 12207.0}, {"date": "2023-05-05", "close": 12.49, "volume": 4600.0}, {"date": "2023-05-08", "close": 12.39, "volume": 9569.0}, {"date": "2023-05-09", "close": 12.4, "volume": 7824.0}, {"date": "2023-05-10", "close": 12.3, "volume": 14385.0}, {"date": "2023-05-11", "close": 12.37, "volume": 3081.0}, {"date": "2023-05-12", "close": 12.25, "volume": 6031.0}, {"date": "2023-05-15", "close": 12.67, "volume": 7550.0}, {"date": "2023-05-16", "close": 12.3, "volume": 3363.0}, {"date": "2023-05-17", "close": 12.67, "volume": 5004.0}, {"date": "2023-05-18", "close": 12.5, "volume": 2761.0}, {"date": "2023-05-19", "close": 12.33, "volume": 1280.0}, {"date": "2023-05-22", "close": 12.55, "volume": 26298.0}, {"date": "2023-05-23", "close": 12.64, "volume": 8710.0}, {"date": "2023-05-24", "close": 12.89, "volume": 4133.0}, {"date": "2023-05-25", "close": 12.69, "volume": 4453.0}, {"date": "2023-05-26", "close": 12.82, "volume": 16834.0}, {"date": "2023-05-30", "close": 12.8, "volume": 11599.0}, {"date": "2023-05-31", "close": 12.55, "volume": 25750.0}, {"date": "2023-06-01", "close": 12.99, "volume": 10127.0}, {"date": "2023-06-02", "close": 13.6235, "volume": 17210.0}, {"date": "2023-06-05", "close": 13.52, "volume": 11884.0}, {"date": "2023-06-06", "close": 13.81, "volume": 2366.0}, {"date": "2023-06-07", "close": 13.9109, "volume": 2750.0}, {"date": "2023-06-08", "close": 13.84, "volume": 2856.0}, {"date": "2023-06-09", "close": 13.31, "volume": 1622.0}, {"date": "2023-06-12", "close": 13.29, "volume": 4376.0}, {"date": "2023-06-13", "close": 13.15, "volume": 12665.0}, {"date": "2023-06-14", "close": 13.25, "volume": 21890.0}, {"date": "2023-06-15", "close": 13.25, "volume": 61649.0}, {"date": "2023-06-16", "close": 13.25, "volume": 8269.0}, {"date": "2023-06-20", "close": 13.28, "volume": 2779.0}, {"date": "2023-06-21", "close": 12.8, "volume": 34701.0}, {"date": "2023-06-22", "close": 12.3, "volume": 8166.0}, {"date": "2023-06-23", "close": 12.56, "volume": 3266.0}, {"date": "2023-06-26", "close": 12.49, "volume": 3131.0}, {"date": "2023-06-27", "close": 12.31, "volume": 3454.0}, {"date": "2023-06-28", "close": 12.3, "volume": 6306.0}, {"date": "2023-06-29", "close": 12.5, "volume": 10750.0}, {"date": "2023-06-30", "close": 12.4, "volume": 16401.0}, {"date": "2023-07-03", "close": 12.39, "volume": 1010.0}, {"date": "2023-07-05", "close": 12.1, "volume": 16590.0}, {"date": "2023-07-06", "close": 11.9319, "volume": 2131.0}, {"date": "2023-07-07", "close": 12.22, "volume": 2135.0}, {"date": "2023-07-10", "close": 12.1, "volume": 3978.0}, {"date": "2023-07-11", "close": 11.8, "volume": 5699.0}, {"date": "2023-07-12", "close": 11.7, "volume": 12263.0}, {"date": "2023-07-13", "close": 11.54, "volume": 6453.0}, {"date": "2023-07-14", "close": 11.35, "volume": 8903.0}, {"date": "2023-07-17", "close": 11.18, "volume": 8515.0}, {"date": "2023-07-18", "close": 11.89, "volume": 21335.0}, {"date": "2023-07-19", "close": 11.92, "volume": 5157.0}, {"date": "2023-07-20", "close": 11.94, "volume": 6098.0}, {"date": "2023-07-21", "close": 12.14, "volume": 6058.0}, {"date": "2023-07-24", "close": 12.04, "volume": 3797.0}, {"date": "2023-07-25", "close": 11.8, "volume": 5621.0}, {"date": "2023-07-26", "close": 12.05, "volume": 3729.0}, {"date": "2023-07-27", "close": 11.92, "volume": 4983.0}, {"date": "2023-07-28", "close": 11.75, "volume": 6847.0}, {"date": "2023-07-31", "close": 11.7, "volume": 18858.0}, {"date": "2023-08-01", "close": 12.0, "volume": 2718.0}, {"date": "2023-08-02", "close": 11.8, "volume": 6048.0}, {"date": "2023-08-03", "close": 11.71, "volume": 4444.0}, {"date": "2023-08-04", "close": 11.69, "volume": 4324.0}, {"date": "2023-08-07", "close": 11.5, "volume": 4033.0}, {"date": "2023-08-08", "close": 11.25, "volume": 3267.0}, {"date": "2023-08-09", "close": 10.96, "volume": 4770.0}, {"date": "2023-08-10", "close": 11.03, "volume": 2287.0}, {"date": "2023-08-11", "close": 10.95, "volume": 3256.0}, {"date": "2023-08-14", "close": 10.97, "volume": 13655.0}, {"date": "2023-08-15", "close": 10.75, "volume": 2969.0}, {"date": "2023-08-16", "close": 10.58, "volume": 11170.0}, {"date": "2023-08-17", "close": 10.65, "volume": 4264.0}, {"date": "2023-08-18", "close": 10.65, "volume": 2247.0}, {"date": "2023-08-21", "close": 10.68, "volume": 1044.0}, {"date": "2023-08-22", "close": 10.59, "volume": 2701.0}, {"date": "2023-08-23", "close": 10.3, "volume": 7006.0}, {"date": "2023-08-24", "close": 10.25, "volume": 7202.0}, {"date": "2023-08-25", "close": 10.05, "volume": 4932.0}, {"date": "2023-08-28", "close": 10.15, "volume": 5215.0}, {"date": "2023-08-29", "close": 9.74, "volume": 67473.0}, {"date": "2023-08-30", "close": 10.3, "volume": 105218.0}, {"date": "2023-08-31", "close": 10.2, "volume": 16064.0}, {"date": "2023-09-01", "close": 9.9, "volume": 13987.0}, {"date": "2023-09-05", "close": 10.0, "volume": 12901.0}, {"date": "2023-09-06", "close": 9.82, "volume": 35425.0}, {"date": "2023-09-07", "close": 9.98, "volume": 22284.0}, {"date": "2023-09-08", "close": 9.9832, "volume": 6338.0}, {"date": "2023-09-11", "close": 9.8, "volume": 13031.0}, {"date": "2023-09-12", "close": 9.6, "volume": 16525.0}, {"date": "2023-09-13", "close": 9.59, "volume": 9504.0}, {"date": "2023-09-14", "close": 9.97, "volume": 14557.0}, {"date": "2023-09-15", "close": 9.98, "volume": 18258.0}, {"date": "2023-09-18", "close": 10.01, "volume": 8609.0}, {"date": "2023-09-19", "close": 10.06, "volume": 1266.0}, {"date": "2023-09-20", "close": 9.98, "volume": 42953.0}, {"date": "2023-09-21", "close": 10.04, "volume": 4358.0}, {"date": "2023-09-22", "close": 10.08, "volume": 4034.0}, {"date": "2023-09-25", "close": 9.95, "volume": 1076.0}, {"date": "2023-09-26", "close": 10.25, "volume": 13427.0}, {"date": "2023-09-27", "close": 9.95, "volume": 12644.0}, {"date": "2023-09-28", "close": 10.07, "volume": 7570.0}, {"date": "2023-09-29", "close": 10.15, "volume": 14032.0}, {"date": "2023-10-02", "close": 10.04, "volume": 18372.0}, {"date": "2023-10-03", "close": 9.66, "volume": 28704.0}, {"date": "2023-10-04", "close": 9.5, "volume": 51003.0}, {"date": "2023-10-05", "close": 9.45, "volume": 14434.0}, {"date": "2023-10-06", "close": 9.92, "volume": 5698.0}, {"date": "2023-10-09", "close": 9.73, "volume": 7690.0}, {"date": "2023-10-10", "close": 9.79, "volume": 4435.0}, {"date": "2023-10-11", "close": 9.72, "volume": 4741.0}, {"date": "2023-10-12", "close": 9.71, "volume": 40546.0}, {"date": "2023-10-13", "close": 9.04, "volume": 84554.0}, {"date": "2023-10-16", "close": 9.25, "volume": 53800.0}, {"date": "2023-10-17", "close": 9.05, "volume": 42275.0}, {"date": "2023-10-18", "close": 9.13, "volume": 1646.0}, {"date": "2023-10-19", "close": 8.97, "volume": 12823.0}, {"date": "2023-10-20", "close": 9.06, "volume": 4645.0}, {"date": "2023-10-23", "close": 9.06, "volume": 5445.0}, {"date": "2023-10-24", "close": 9.04, "volume": 9618.0}, {"date": "2023-10-25", "close": 9.0, "volume": 4603.0}, {"date": "2023-10-26", "close": 9.1, "volume": 18106.0}, {"date": "2023-10-27", "close": 9.03, "volume": 2913.0}, {"date": "2023-10-30", "close": 9.15, "volume": 3165.0}, {"date": "2023-10-31", "close": 9.09, "volume": 23586.0}, {"date": "2023-11-01", "close": 9.32, "volume": 95846.0}, {"date": "2023-11-02", "close": 10.08, "volume": 40434.0}, {"date": "2023-11-03", "close": 10.91, "volume": 22653.0}, {"date": "2023-11-06", "close": 11.07, "volume": 67861.0}, {"date": "2023-11-07", "close": 11.0, "volume": 28509.0}, {"date": "2023-11-08", "close": 11.0, "volume": 24158.0}, {"date": "2023-11-09", "close": 10.86, "volume": 2327.0}, {"date": "2023-11-10", "close": 10.87, "volume": 4138.0}, {"date": "2023-11-13", "close": 10.78, "volume": 8111.0}, {"date": "2023-11-14", "close": 11.1, "volume": 63301.0}, {"date": "2023-11-15", "close": 10.95, "volume": 3997.0}, {"date": "2023-11-16", "close": 10.91, "volume": 3254.0}, {"date": "2023-11-17", "close": 10.9, "volume": 3032.0}, {"date": "2023-11-20", "close": 11.12, "volume": 34739.0}, {"date": "2023-11-21", "close": 11.0, "volume": 12919.0}, {"date": "2023-11-22", "close": 11.14, "volume": 166826.0}, {"date": "2023-11-24", "close": 11.0, "volume": 61754.0}, {"date": "2023-11-27", "close": 11.12, "volume": 252037.0}, {"date": "2023-11-28", "close": 11.0, "volume": 86273.0}, {"date": "2023-11-29", "close": 11.0, "volume": 32836.0}, {"date": "2023-11-30", "close": 11.0, "volume": 21185.0}, {"date": "2023-12-01", "close": 10.95, "volume": 26100.0}, {"date": "2023-12-04", "close": 11.25, "volume": 161056.0}, {"date": "2023-12-05", "close": 11.2, "volume": 90437.0}, {"date": "2023-12-06", "close": 11.12, "volume": 70117.0}, {"date": "2023-12-07", "close": 11.0, "volume": 17634.0}, {"date": "2023-12-08", "close": 11.18, "volume": 100739.0}, {"date": "2023-12-11", "close": 11.13, "volume": 47910.0}, {"date": "2023-12-12", "close": 11.14, "volume": 12445.0}, {"date": "2023-12-13", "close": 11.2, "volume": 56802.0}, {"date": "2023-12-14", "close": 11.44, "volume": 28193.0}, {"date": "2023-12-15", "close": 11.97, "volume": 45856.0}, {"date": "2023-12-18", "close": 11.9, "volume": 28047.0}, {"date": "2023-12-19", "close": 11.85, "volume": 9489.0}, {"date": "2023-12-20", "close": 11.92, "volume": 14981.0}, {"date": "2023-12-21", "close": 12.0, "volume": 22258.0}, {"date": "2023-12-22", "close": 12.12, "volume": 22349.0}, {"date": "2023-12-26", "close": 12.43, "volume": 8445.0}, {"date": "2023-12-27", "close": 12.41, "volume": 3742.0}, {"date": "2023-12-28", "close": 12.47, "volume": 8141.0}, {"date": "2023-12-29", "close": 12.57, "volume": 10477.0}, {"date": "2024-01-02", "close": 12.71, "volume": 14669.0}, {"date": "2024-01-03", "close": 12.63, "volume": 6008.0}, {"date": "2024-01-04", "close": 12.35, "volume": 10816.0}, {"date": "2024-01-05", "close": 11.96, "volume": 16049.0}, {"date": "2024-01-08", "close": 11.82, "volume": 17456.0}, {"date": "2024-01-09", "close": 11.7632, "volume": 2925.0}, {"date": "2024-01-10", "close": 11.45, "volume": 6058.0}, {"date": "2024-01-11", "close": 11.35, "volume": 5161.0}, {"date": "2024-01-12", "close": 11.51, "volume": 7183.0}, {"date": "2024-01-16", "close": 11.07, "volume": 24281.0}, {"date": "2024-01-17", "close": 11.13, "volume": 5383.0}, {"date": "2024-01-18", "close": 11.16, "volume": 1909.0}, {"date": "2024-01-19", "close": 11.27, "volume": 4007.0}, {"date": "2024-01-22", "close": 11.32, "volume": 12689.0}, {"date": "2024-01-23", "close": 11.66, "volume": 4016.0}, {"date": "2024-01-24", "close": 12.01, "volume": 9778.0}, {"date": "2024-01-25", "close": 12.14, "volume": 4456.0}, {"date": "2024-01-26", "close": 12.23, "volume": 4990.0}, {"date": "2024-01-29", "close": 12.1, "volume": 13614.0}, {"date": "2024-01-30", "close": 12.25, "volume": 3633.0}, {"date": "2024-01-31", "close": 12.3, "volume": 7226.0}, {"date": "2024-02-01", "close": 12.15, "volume": 10506.0}, {"date": "2024-02-02", "close": 12.15, "volume": 2904.0}, {"date": "2024-02-05", "close": 12.1, "volume": 35887.0}, {"date": "2024-02-06", "close": 12.08, "volume": 4184.0}, {"date": "2024-02-07", "close": 12.0, "volume": 12284.0}, {"date": "2024-02-08", "close": 11.83, "volume": 2486.0}, {"date": "2024-02-09", "close": 11.98, "volume": 5736.0}, {"date": "2024-02-12", "close": 12.24, "volume": 16354.0}, {"date": "2024-02-13", "close": 12.0, "volume": 9535.0}, {"date": "2024-02-14", "close": 12.3, "volume": 4858.0}, {"date": "2024-02-15", "close": 12.49, "volume": 12048.0}, {"date": "2024-02-16", "close": 12.36, "volume": 26643.0}, {"date": "2024-02-20", "close": 12.11, "volume": 25640.0}, {"date": "2024-02-21", "close": 12.09, "volume": 8773.0}, {"date": "2024-02-22", "close": 12.13, "volume": 13695.0}, {"date": "2024-02-23", "close": 12.0, "volume": 5396.0}, {"date": "2024-02-26", "close": 12.21, "volume": 17896.0}, {"date": "2024-02-27", "close": 12.1, "volume": 7708.0}, {"date": "2024-02-28", "close": 12.18, "volume": 3767.0}, {"date": "2024-02-29", "close": 12.12, "volume": 8547.0}, {"date": "2024-03-01", "close": 12.05, "volume": 6114.0}, {"date": "2024-03-04", "close": 11.99, "volume": 27803.0}, {"date": "2024-03-05", "close": 12.05, "volume": 18180.0}, {"date": "2024-03-06", "close": 12.01, "volume": 23695.0}, {"date": "2024-03-07", "close": 11.98, "volume": 31492.0}, {"date": "2024-03-08", "close": 12.0, "volume": 12351.0}, {"date": "2024-03-11", "close": 11.92, "volume": 20750.0}, {"date": "2024-03-12", "close": 11.74, "volume": 14444.0}, {"date": "2024-03-13", "close": 11.76, "volume": 9632.0}, {"date": "2024-03-14", "close": 11.83, "volume": 14355.0}, {"date": "2024-03-15", "close": 12.91, "volume": 49183.0}, {"date": "2024-03-18", "close": 12.72, "volume": 23955.0}, {"date": "2024-03-19", "close": 12.36, "volume": 11486.0}, {"date": "2024-03-20", "close": 12.31, "volume": 5478.0}, {"date": "2024-03-21", "close": 12.17, "volume": 4696.0}, {"date": "2024-03-22", "close": 12.2, "volume": 5147.0}, {"date": "2024-03-25", "close": 12.29, "volume": 21903.0}, {"date": "2024-03-26", "close": 12.8, "volume": 23093.0}, {"date": "2024-03-27", "close": 12.61, "volume": 14032.0}, {"date": "2024-03-28", "close": 12.32, "volume": 8314.0}, {"date": "2024-04-01", "close": 13.08, "volume": 29182.0}, {"date": "2024-04-02", "close": 12.97, "volume": 12852.0}, {"date": "2024-04-03", "close": 13.22, "volume": 9348.0}, {"date": "2024-04-04", "close": 13.22, "volume": 5790.0}, {"date": "2024-04-05", "close": 13.01, "volume": 5913.0}, {"date": "2024-04-08", "close": 12.95, "volume": 1692.0}, {"date": "2024-04-09", "close": 13.34, "volume": 12086.0}, {"date": "2024-04-10", "close": 13.32, "volume": 3048.0}, {"date": "2024-04-11", "close": 13.21, "volume": 3931.0}, {"date": "2024-04-12", "close": 13.35, "volume": 8337.0}, {"date": "2024-04-15", "close": 12.91, "volume": 17586.0}, {"date": "2024-04-16", "close": 12.96, "volume": 5912.0}, {"date": "2024-04-17", "close": 12.56, "volume": 9615.0}, {"date": "2024-04-18", "close": 12.8, "volume": 5619.0}, {"date": "2024-04-19", "close": 12.85, "volume": 7427.0}, {"date": "2024-04-22", "close": 12.85, "volume": 6603.0}, {"date": "2024-04-23", "close": 12.88, "volume": 2566.0}, {"date": "2024-04-24", "close": 13.05, "volume": 2255.0}, {"date": "2024-04-25", "close": 13.05, "volume": 2978.0}, {"date": "2024-04-26", "close": 12.81, "volume": 2385.0}, {"date": "2024-04-29", "close": 12.77, "volume": 6126.0}, {"date": "2024-04-30", "close": 12.44, "volume": 26818.0}, {"date": "2024-05-01", "close": 12.59, "volume": 1557.0}, {"date": "2024-05-02", "close": 12.54, "volume": 33185.0}, {"date": "2024-05-03", "close": 12.05, "volume": 20797.0}, {"date": "2024-05-06", "close": 12.03, "volume": 75983.0}, {"date": "2024-05-07", "close": 12.05, "volume": 16703.0}, {"date": "2024-05-08", "close": 12.04, "volume": 21685.0}, {"date": "2024-05-09", "close": 12.09, "volume": 33303.0}, {"date": "2024-05-10", "close": 12.13, "volume": 9760.0}, {"date": "2024-05-13", "close": 12.09, "volume": 5511.0}, {"date": "2024-05-14", "close": 12.05, "volume": 9452.0}, {"date": "2024-05-15", "close": 12.22, "volume": 9615.0}, {"date": "2024-05-16", "close": 12.27, "volume": 12218.0}, {"date": "2024-05-17", "close": 12.35, "volume": 3671.0}, {"date": "2024-05-20", "close": 12.27, "volume": 8711.0}, {"date": "2024-05-21", "close": 12.24, "volume": 10627.0}, {"date": "2024-05-22", "close": 12.93, "volume": 21880.0}, {"date": "2024-05-23", "close": 12.55, "volume": 5045.0}, {"date": "2024-05-24", "close": 12.63, "volume": 12010.0}, {"date": "2024-05-28", "close": 12.62, "volume": 14753.0}, {"date": "2024-05-29", "close": 12.14, "volume": 12630.0}, {"date": "2024-05-30", "close": 12.43, "volume": 22460.0}, {"date": "2024-05-31", "close": 12.14, "volume": 27122.0}, {"date": "2024-06-03", "close": 12.1, "volume": 14755.0}, {"date": "2024-06-04", "close": 11.93, "volume": 19314.0}, {"date": "2024-06-05", "close": 12.06, "volume": 3738.0}, {"date": "2024-06-06", "close": 12.31, "volume": 4582.0}, {"date": "2024-06-07", "close": 12.2, "volume": 4329.0}, {"date": "2024-06-10", "close": 12.32, "volume": 8933.0}, {"date": "2024-06-11", "close": 12.29, "volume": 9288.0}, {"date": "2024-06-12", "close": 12.24, "volume": 8503.0}, {"date": "2024-06-13", "close": 12.21, "volume": 6612.0}, {"date": "2024-06-14", "close": 12.26, "volume": 6854.0}, {"date": "2024-06-17", "close": 12.2828, "volume": 5787.0}, {"date": "2024-06-18", "close": 12.06, "volume": 5210.0}, {"date": "2024-06-20", "close": 12.06, "volume": 3246.0}, {"date": "2024-06-21", "close": 11.99, "volume": 6695.0}, {"date": "2024-06-24", "close": 12.32, "volume": 9338.0}, {"date": "2024-06-25", "close": 12.01, "volume": 4637.0}, {"date": "2024-06-26", "close": 12.0, "volume": 25889.0}, {"date": "2024-06-27", "close": 12.05, "volume": 3737.0}, {"date": "2024-06-28", "close": 12.18, "volume": 5551.0}, {"date": "2024-07-01", "close": 12.11, "volume": 11629.0}, {"date": "2024-07-02", "close": 12.01, "volume": 3203.0}, {"date": "2024-07-03", "close": 12.1, "volume": 1818.0}, {"date": "2024-07-05", "close": 12.1, "volume": 5596.0}, {"date": "2024-07-08", "close": 12.03, "volume": 2550.0}, {"date": "2024-07-09", "close": 12.09, "volume": 1285.0}, {"date": "2024-07-10", "close": 12.67, "volume": 7468.0}, {"date": "2024-07-11", "close": 12.24, "volume": 4831.0}, {"date": "2024-07-12", "close": 12.69, "volume": 4614.0}, {"date": "2024-07-15", "close": 12.54, "volume": 10589.0}, {"date": "2024-07-16", "close": 13.11, "volume": 4906.0}, {"date": "2024-07-17", "close": 13.19, "volume": 7595.0}, {"date": "2024-07-18", "close": 12.84, "volume": 6329.0}, {"date": "2024-07-19", "close": 12.98, "volume": 1287.0}, {"date": "2024-07-22", "close": 12.98, "volume": 744.0}, {"date": "2024-07-23", "close": 13.4, "volume": 8986.0}, {"date": "2024-07-24", "close": 13.28, "volume": 4094.0}, {"date": "2024-07-25", "close": 13.33, "volume": 16578.0}, {"date": "2024-07-26", "close": 13.37, "volume": 11020.0}, {"date": "2024-07-29", "close": 13.25, "volume": 14873.0}, {"date": "2024-07-30", "close": 13.14, "volume": 1919.0}, {"date": "2024-07-31", "close": 13.2728, "volume": 1156.0}, {"date": "2024-08-01", "close": 13.0, "volume": 12381.0}, {"date": "2024-08-02", "close": 12.74, "volume": 5295.0}, {"date": "2024-08-05", "close": 12.29, "volume": 13143.0}, {"date": "2024-08-06", "close": 12.515, "volume": 6131.0}, {"date": "2024-08-07", "close": 12.5176, "volume": 2731.0}, {"date": "2024-08-08", "close": 12.486, "volume": 4544.0}, {"date": "2024-08-09", "close": 12.49, "volume": 1162.0}, {"date": "2024-08-12", "close": 12.14, "volume": 14440.0}, {"date": "2024-08-13", "close": 12.21, "volume": 2150.0}, {"date": "2024-08-14", "close": 12.08, "volume": 5131.0}, {"date": "2024-08-15", "close": 12.41, "volume": 2649.0}, {"date": "2024-08-16", "close": 12.29, "volume": 2305.0}, {"date": "2024-08-19", "close": 12.45, "volume": 3547.0}, {"date": "2024-08-20", "close": 12.18, "volume": 2126.0}, {"date": "2024-08-21", "close": 12.31, "volume": 3216.0}, {"date": "2024-08-22", "close": 12.32, "volume": 2871.0}, {"date": "2024-08-23", "close": 12.87, "volume": 6535.0}, {"date": "2024-08-26", "close": 12.45, "volume": 2198.0}, {"date": "2024-08-27", "close": 12.54, "volume": 1689.0}, {"date": "2024-08-28", "close": 12.71, "volume": 2681.0}, {"date": "2024-08-29", "close": 12.95, "volume": 1957.0}, {"date": "2024-08-30", "close": 13.34, "volume": 9864.0}, {"date": "2024-09-03", "close": 12.75, "volume": 7190.0}, {"date": "2024-09-04", "close": 12.92, "volume": 4080.0}, {"date": "2024-09-05", "close": 13.0, "volume": 6619.0}, {"date": "2024-09-06", "close": 12.81, "volume": 2165.0}, {"date": "2024-09-09", "close": 12.59, "volume": 6063.0}, {"date": "2024-09-10", "close": 12.63, "volume": 7216.0}, {"date": "2024-09-11", "close": 12.63, "volume": 11810.0}, {"date": "2024-09-12", "close": 12.69, "volume": 18952.0}, {"date": "2024-09-13", "close": 12.7, "volume": 6223.0}, {"date": "2024-09-16", "close": 13.05, "volume": 13976.0}, {"date": "2024-09-17", "close": 12.75, "volume": 4524.0}, {"date": "2024-09-18", "close": 12.59, "volume": 3992.0}, {"date": "2024-09-19", "close": 12.91, "volume": 1864.0}, {"date": "2024-09-20", "close": 13.57, "volume": 56340.0}, {"date": "2024-09-23", "close": 13.79, "volume": 19822.0}, {"date": "2024-09-24", "close": 13.88, "volume": 24477.0}, {"date": "2024-09-25", "close": 14.22, "volume": 9759.0}, {"date": "2024-09-26", "close": 14.9, "volume": 17827.0}, {"date": "2024-09-27", "close": 14.23, "volume": 7088.0}, {"date": "2024-09-30", "close": 14.2, "volume": 3933.0}, {"date": "2024-10-01", "close": 14.04, "volume": 8829.0}, {"date": "2024-10-02", "close": 14.35, "volume": 2519.0}, {"date": "2024-10-03", "close": 14.42, "volume": 7083.0}, {"date": "2024-10-04", "close": 14.33, "volume": 4820.0}, {"date": "2024-10-07", "close": 13.93, "volume": 8785.0}, {"date": "2024-10-08", "close": 14.32, "volume": 17105.0}, {"date": "2024-10-09", "close": 14.95, "volume": 9455.0}, {"date": "2024-10-10", "close": 14.95, "volume": 4822.0}, {"date": "2024-10-11", "close": 16.61, "volume": 19454.0}, {"date": "2024-10-14", "close": 15.64, "volume": 90429.0}, {"date": "2024-10-15", "close": 15.08, "volume": 21887.0}, {"date": "2024-10-16", "close": 15.33, "volume": 35574.0}, {"date": "2024-10-17", "close": 15.99, "volume": 19987.0}, {"date": "2024-10-18", "close": 15.75, "volume": 13844.0}, {"date": "2024-10-21", "close": 16.22, "volume": 60347.0}, {"date": "2024-10-22", "close": 15.51, "volume": 23667.0}, {"date": "2024-10-23", "close": 15.42, "volume": 13182.0}, {"date": "2024-10-24", "close": 15.8, "volume": 11924.0}, {"date": "2024-10-25", "close": 15.95, "volume": 21875.0}, {"date": "2024-10-28", "close": 14.88, "volume": 47548.0}, {"date": "2024-10-29", "close": 15.63, "volume": 16094.0}, {"date": "2024-10-30", "close": 15.49, "volume": 16883.0}, {"date": "2024-10-31", "close": 15.62, "volume": 11266.0}, {"date": "2024-11-01", "close": 14.75, "volume": 21062.0}, {"date": "2024-11-04", "close": 14.6, "volume": 19983.0}, {"date": "2024-11-05", "close": 14.56, "volume": 66269.0}, {"date": "2024-11-06", "close": 15.35, "volume": 28961.0}, {"date": "2024-11-07", "close": 15.5, "volume": 7606.0}, {"date": "2024-11-08", "close": 15.45, "volume": 10822.0}, {"date": "2024-11-11", "close": 15.45, "volume": 4919.0}, {"date": "2024-11-12", "close": 15.45, "volume": 7673.0}, {"date": "2024-11-13", "close": 15.62, "volume": 18255.0}, {"date": "2024-11-14", "close": 16.0, "volume": 28717.0}, {"date": "2024-11-15", "close": 15.84, "volume": 10187.0}, {"date": "2024-11-18", "close": 15.83, "volume": 5875.0}, {"date": "2024-11-19", "close": 16.01, "volume": 75151.0}, {"date": "2024-11-20", "close": 16.69, "volume": 5583.0}, {"date": "2024-11-21", "close": 16.7, "volume": 40224.0}, {"date": "2024-11-22", "close": 16.27, "volume": 11010.0}, {"date": "2024-11-25", "close": 15.7, "volume": 14159.0}, {"date": "2024-11-26", "close": 16.16, "volume": 8262.0}, {"date": "2024-11-27", "close": 15.99, "volume": 5727.0}, {"date": "2024-11-29", "close": 15.8, "volume": 7403.0}, {"date": "2024-12-02", "close": 15.49, "volume": 25888.0}, {"date": "2024-12-03", "close": 15.71, "volume": 29417.0}, {"date": "2024-12-04", "close": 15.68, "volume": 11455.0}, {"date": "2024-12-05", "close": 15.77, "volume": 10299.0}, {"date": "2024-12-06", "close": 15.42, "volume": 11453.0}, {"date": "2024-12-09", "close": 15.85, "volume": 13540.0}, {"date": "2024-12-10", "close": 15.56, "volume": 7273.0}, {"date": "2024-12-11", "close": 15.59, "volume": 10566.0}, {"date": "2024-12-12", "close": 15.53, "volume": 16758.0}, {"date": "2024-12-13", "close": 15.49, "volume": 7831.0}, {"date": "2024-12-16", "close": 15.46, "volume": 16573.0}, {"date": "2024-12-17", "close": 15.32, "volume": 17658.0}, {"date": "2024-12-18", "close": 14.8, "volume": 13036.0}, {"date": "2024-12-19", "close": 15.25, "volume": 14917.0}, {"date": "2024-12-20", "close": 15.3, "volume": 12772.0}, {"date": "2024-12-23", "close": 15.09, "volume": 32390.0}, {"date": "2024-12-24", "close": 14.75, "volume": 5597.0}, {"date": "2024-12-26", "close": 14.29, "volume": 10357.0}, {"date": "2024-12-27", "close": 14.1, "volume": 16191.0}, {"date": "2024-12-30", "close": 13.92, "volume": 12761.0}, {"date": "2024-12-31", "close": 14.51, "volume": 19971.0}, {"date": "2025-01-02", "close": 14.92, "volume": 9968.0}, {"date": "2025-01-03", "close": 15.14, "volume": 26425.0}, {"date": "2025-01-06", "close": 15.02, "volume": 14649.0}, {"date": "2025-01-07", "close": 14.87, "volume": 18759.0}, {"date": "2025-01-08", "close": 14.84, "volume": 13873.0}, {"date": "2025-01-10", "close": 14.36, "volume": 6034.0}, {"date": "2025-01-13", "close": 14.5, "volume": 12288.0}, {"date": "2025-01-14", "close": 14.35, "volume": 11392.0}, {"date": "2025-01-15", "close": 14.22, "volume": 9568.0}, {"date": "2025-01-16", "close": 14.28, "volume": 6283.0}, {"date": "2025-01-17", "close": 15.4, "volume": 13906.0}, {"date": "2025-01-21", "close": 15.1, "volume": 9064.0}, {"date": "2025-01-22", "close": 15.28, "volume": 19452.0}, {"date": "2025-01-23", "close": 15.59, "volume": 7464.0}, {"date": "2025-01-24", "close": 15.87, "volume": 14543.0}, {"date": "2025-01-27", "close": 15.7, "volume": 7145.0}, {"date": "2025-01-28", "close": 15.29, "volume": 10293.0}, {"date": "2025-01-29", "close": 15.46, "volume": 5292.0}, {"date": "2025-01-30", "close": 14.9, "volume": 6659.0}, {"date": "2025-01-31", "close": 15.39, "volume": 11164.0}, {"date": "2025-02-03", "close": 14.99, "volume": 9611.0}, {"date": "2025-02-04", "close": 15.45, "volume": 20115.0}, {"date": "2025-02-05", "close": 15.58, "volume": 35493.0}, {"date": "2025-02-06", "close": 15.74, "volume": 8167.0}, {"date": "2025-02-07", "close": 15.49, "volume": 8183.0}, {"date": "2025-02-10", "close": 15.28, "volume": 8827.0}, {"date": "2025-02-11", "close": 15.3, "volume": 9264.0}, {"date": "2025-02-12", "close": 16.39, "volume": 34352.0}, {"date": "2025-02-13", "close": 16.75, "volume": 12583.0}, {"date": "2025-02-14", "close": 16.85, "volume": 10736.0}, {"date": "2025-02-18", "close": 16.79, "volume": 22309.0}, {"date": "2025-02-19", "close": 17.2, "volume": 18515.0}, {"date": "2025-02-20", "close": 17.09, "volume": 15255.0}, {"date": "2025-02-21", "close": 16.44, "volume": 23927.0}, {"date": "2025-02-24", "close": 15.68, "volume": 29786.0}, {"date": "2025-02-25", "close": 15.67, "volume": 42729.0}, {"date": "2025-02-26", "close": 16.2, "volume": 18819.0}, {"date": "2025-02-27", "close": 16.2, "volume": 16247.0}, {"date": "2025-02-28", "close": 15.8, "volume": 17048.0}, {"date": "2025-03-03", "close": 15.41, "volume": 7802.0}, {"date": "2025-03-04", "close": 15.24, "volume": 20047.0}, {"date": "2025-03-05", "close": 15.61, "volume": 11060.0}, {"date": "2025-03-06", "close": 15.59, "volume": 20331.0}, {"date": "2025-03-07", "close": 15.38, "volume": 36836.0}, {"date": "2025-03-10", "close": 15.08, "volume": 14744.0}, {"date": "2025-03-11", "close": 15.25, "volume": 38624.0}, {"date": "2025-03-12", "close": 15.38, "volume": 33889.0}, {"date": "2025-03-13", "close": 15.48, "volume": 20848.0}, {"date": "2025-03-14", "close": 15.57, "volume": 8913.0}, {"date": "2025-03-17", "close": 15.55, "volume": 29454.0}, {"date": "2025-03-18", "close": 15.62, "volume": 11402.0}, {"date": "2025-03-19", "close": 15.87, "volume": 16889.0}, {"date": "2025-03-20", "close": 16.05, "volume": 9994.0}, {"date": "2025-03-21", "close": 15.91, "volume": 12698.0}, {"date": "2025-03-24", "close": 15.7, "volume": 29073.0}, {"date": "2025-03-25", "close": 15.66, "volume": 12514.0}, {"date": "2025-03-26", "close": 16.14, "volume": 16797.0}, {"date": "2025-03-27", "close": 16.85, "volume": 11691.0}, {"date": "2025-03-28", "close": 16.79, "volume": 11192.0}, {"date": "2025-03-31", "close": 16.2, "volume": 18486.0}, {"date": "2025-04-01", "close": 15.98, "volume": 21231.0}, {"date": "2025-04-02", "close": 15.95, "volume": 11189.0}, {"date": "2025-04-03", "close": 15.63, "volume": 13932.0}, {"date": "2025-04-04", "close": 14.92, "volume": 16241.0}, {"date": "2025-04-07", "close": 15.18, "volume": 25264.0}, {"date": "2025-04-08", "close": 15.43, "volume": 12551.0}, {"date": "2025-04-09", "close": 16.05, "volume": 13753.0}, {"date": "2025-04-10", "close": 15.64, "volume": 6375.0}, {"date": "2025-04-11", "close": 15.45, "volume": 9799.0}, {"date": "2025-04-14", "close": 15.47, "volume": 14180.0}, {"date": "2025-04-15", "close": 15.19, "volume": 8475.0}, {"date": "2025-04-16", "close": 15.45, "volume": 17085.0}, {"date": "2025-04-17", "close": 16.27, "volume": 22163.0}, {"date": "2025-04-21", "close": 15.94, "volume": 7942.0}, {"date": "2025-04-22", "close": 16.7, "volume": 25966.0}, {"date": "2025-04-23", "close": 16.59, "volume": 14556.0}, {"date": "2025-04-24", "close": 16.76, "volume": 9981.0}, {"date": "2025-04-25", "close": 16.44, "volume": 24423.0}, {"date": "2025-04-28", "close": 16.59, "volume": 16198.0}, {"date": "2025-04-29", "close": 16.77, "volume": 10863.0}, {"date": "2025-04-30", "close": 16.7, "volume": 15397.0}, {"date": "2025-05-01", "close": 16.19, "volume": 12692.0}, {"date": "2025-05-02", "close": 17.62, "volume": 23249.0}, {"date": "2025-05-05", "close": 16.51, "volume": 16637.0}, {"date": "2025-05-06", "close": 15.6, "volume": 22493.0}, {"date": "2025-05-07", "close": 15.62, "volume": 12398.0}, {"date": "2025-05-08", "close": 15.49, "volume": 31408.0}, {"date": "2025-05-09", "close": 15.35, "volume": 8265.0}, {"date": "2025-05-12", "close": 14.98, "volume": 18554.0}, {"date": "2025-05-13", "close": 14.96, "volume": 14113.0}, {"date": "2025-05-14", "close": 15.03, "volume": 15899.0}, {"date": "2025-05-15", "close": 15.02, "volume": 10433.0}, {"date": "2025-05-16", "close": 14.83, "volume": 31542.0}, {"date": "2025-05-19", "close": 14.88, "volume": 22045.0}, {"date": "2025-05-20", "close": 14.86, "volume": 18054.0}, {"date": "2025-05-21", "close": 15.11, "volume": 10187.0}, {"date": "2025-05-22", "close": 14.89, "volume": 14033.0}, {"date": "2025-05-23", "close": 15.02, "volume": 17047.0}, {"date": "2025-05-27", "close": 14.84, "volume": 19578.0}, {"date": "2025-05-28", "close": 14.81, "volume": 18344.0}, {"date": "2025-05-29", "close": 15.09, "volume": 10735.0}, {"date": "2025-05-30", "close": 14.79, "volume": 10533.0}, {"date": "2025-06-02", "close": 14.63, "volume": 16611.0}, {"date": "2025-06-03", "close": 15.03, "volume": 18563.0}, {"date": "2025-06-04", "close": 15.13, "volume": 20224.0}, {"date": "2025-06-05", "close": 15.5, "volume": 111255.0}, {"date": "2025-06-06", "close": 15.32, "volume": 18984.0}, {"date": "2025-06-09", "close": 15.39, "volume": 60230.0}, {"date": "2025-06-10", "close": 15.15, "volume": 95660.0}, {"date": "2025-06-11", "close": 15.45, "volume": 15213.0}, {"date": "2025-06-12", "close": 15.43, "volume": 8409.0}, {"date": "2025-06-13", "close": 15.29, "volume": 14129.0}, {"date": "2025-06-16", "close": 15.65, "volume": 75143.0}, {"date": "2025-06-17", "close": 15.76, "volume": 38236.0}, {"date": "2025-06-18", "close": 16.11, "volume": 13263.0}, {"date": "2025-06-20", "close": 15.99, "volume": 89555.0}, {"date": "2025-06-23", "close": 16.23, "volume": 35516.0}, {"date": "2025-06-24", "close": 15.95, "volume": 60178.0}, {"date": "2025-06-25", "close": 15.85, "volume": 25682.0}, {"date": "2025-06-26", "close": 16.0, "volume": 70463.0}, {"date": "2025-06-27", "close": 15.47, "volume": 855550.0}, {"date": "2025-06-30", "close": 15.6, "volume": 39259.0}, {"date": "2025-07-01", "close": 15.78, "volume": 35987.0}, {"date": "2025-07-02", "close": 15.52, "volume": 26321.0}, {"date": "2025-07-03", "close": 15.52, "volume": 27665.0}, {"date": "2025-07-07", "close": 16.1, "volume": 37016.0}, {"date": "2025-07-08", "close": 16.51, "volume": 18026.0}, {"date": "2025-07-09", "close": 16.36, "volume": 16633.0}, {"date": "2025-07-10", "close": 16.66, "volume": 14187.0}, {"date": "2025-07-11", "close": 16.77, "volume": 24461.0}, {"date": "2025-07-14", "close": 16.56, "volume": 8043.0}, {"date": "2025-07-15", "close": 15.37, "volume": 20668.0}, {"date": "2025-07-16", "close": 15.99, "volume": 18637.0}, {"date": "2025-07-17", "close": 16.26, "volume": 24115.0}, {"date": "2025-07-18", "close": 16.29, "volume": 23076.0}, {"date": "2025-07-21", "close": 16.96, "volume": 28952.0}, {"date": "2025-07-22", "close": 17.86, "volume": 31605.0}, {"date": "2025-07-23", "close": 18.0, "volume": 11319.0}, {"date": "2025-07-24", "close": 17.99, "volume": 16356.0}, {"date": "2025-07-25", "close": 18.03, "volume": 6599.0}, {"date": "2025-07-28", "close": 18.44, "volume": 14236.0}, {"date": "2025-07-29", "close": 18.16, "volume": 16400.0}, {"date": "2025-07-30", "close": 17.61, "volume": 17822.0}, {"date": "2025-07-31", "close": 17.48, "volume": 12259.0}, {"date": "2025-08-01", "close": 16.93, "volume": 11783.0}, {"date": "2025-08-04", "close": 17.26, "volume": 8484.0}, {"date": "2025-08-05", "close": 17.49, "volume": 10393.0}, {"date": "2025-08-06", "close": 17.55, "volume": 6370.0}, {"date": "2025-08-07", "close": 17.47, "volume": 11921.0}, {"date": "2025-08-08", "close": 16.38, "volume": 12153.0}, {"date": "2025-08-11", "close": 17.4, "volume": 13747.0}, {"date": "2025-08-12", "close": 18.32, "volume": 12251.0}, {"date": "2025-08-13", "close": 17.69, "volume": 23441.0}, {"date": "2025-08-14", "close": 17.67, "volume": 11893.0}, {"date": "2025-08-15", "close": 17.95, "volume": 11207.0}, {"date": "2025-08-18", "close": 18.04, "volume": 6578.0}, {"date": "2025-08-19", "close": 17.58, "volume": 5422.0}, {"date": "2025-08-20", "close": 17.77, "volume": 8801.0}, {"date": "2025-08-21", "close": 17.8, "volume": 6115.0}, {"date": "2025-08-22", "close": 18.76, "volume": 20329.0}, {"date": "2025-08-25", "close": 18.46, "volume": 16095.0}, {"date": "2025-08-26", "close": 18.12, "volume": 12260.0}, {"date": "2025-08-27", "close": 17.96, "volume": 8318.0}, {"date": "2025-08-28", "close": 17.99, "volume": 11242.0}, {"date": "2025-08-29", "close": 17.76, "volume": 16149.0}, {"date": "2025-09-02", "close": 17.33, "volume": 9854.0}, {"date": "2025-09-03", "close": 17.37, "volume": 21095.0}, {"date": "2025-09-04", "close": 17.43, "volume": 4310.0}, {"date": "2025-09-05", "close": 17.34, "volume": 5827.0}, {"date": "2025-09-08", "close": 17.19, "volume": 4836.0}, {"date": "2025-09-09", "close": 17.32, "volume": 4683.0}, {"date": "2025-09-10", "close": 17.19, "volume": 4104.0}, {"date": "2025-09-11", "close": 17.37, "volume": 5697.0}, {"date": "2025-09-12", "close": 17.05, "volume": 5865.0}, {"date": "2025-09-15", "close": 17.11, "volume": 14161.0}, {"date": "2025-09-16", "close": 17.07, "volume": 8498.0}, {"date": "2025-09-17", "close": 16.74, "volume": 10161.0}, {"date": "2025-09-18", "close": 17.11, "volume": 9269.0}, {"date": "2025-09-19", "close": 17.66, "volume": 78556.0}, {"date": "2025-09-22", "close": 17.37, "volume": 11405.0}, {"date": "2025-09-23", "close": 17.23, "volume": 6470.0}, {"date": "2025-09-24", "close": 16.98, "volume": 9120.0}, {"date": "2025-09-25", "close": 16.89, "volume": 9226.0}, {"date": "2025-09-26", "close": 16.89, "volume": 13405.0}, {"date": "2025-09-29", "close": 16.52, "volume": 4377.0}, {"date": "2025-09-30", "close": 16.49, "volume": 5879.0}, {"date": "2025-10-01", "close": 16.5, "volume": 5762.0}, {"date": "2025-10-02", "close": 16.5, "volume": 9652.0}, {"date": "2025-10-03", "close": 16.67, "volume": 5741.0}, {"date": "2025-10-06", "close": 16.62, "volume": 6161.0}, {"date": "2025-10-07", "close": 16.57, "volume": 5636.0}, {"date": "2025-10-08", "close": 16.64, "volume": 4012.0}, {"date": "2025-10-09", "close": 16.67, "volume": 3104.0}, {"date": "2025-10-10", "close": 16.21, "volume": 9658.0}, {"date": "2025-10-13", "close": 16.37, "volume": 15562.0}, {"date": "2025-10-14", "close": 16.5, "volume": 5700.0}, {"date": "2025-10-15", "close": 16.5, "volume": 5031.0}, {"date": "2025-10-16", "close": 16.31, "volume": 4602.0}, {"date": "2025-10-17", "close": 16.44, "volume": 5215.0}, {"date": "2025-10-20", "close": 16.48, "volume": 4824.0}, {"date": "2025-10-21", "close": 16.56, "volume": 9160.0}, {"date": "2025-10-22", "close": 16.75, "volume": 6772.0}, {"date": "2025-10-23", "close": 16.73, "volume": 4678.0}, {"date": "2025-10-24", "close": 16.74, "volume": 2742.0}, {"date": "2025-10-27", "close": 16.47, "volume": 5019.0}, {"date": "2025-10-28", "close": 16.48, "volume": 5503.0}, {"date": "2025-10-29", "close": 16.26, "volume": 6363.0}, {"date": "2025-10-30", "close": 16.26, "volume": 4298.0}, {"date": "2025-10-31", "close": 16.75, "volume": 11537.0}, {"date": "2025-11-03", "close": 16.74, "volume": 18017.0}, {"date": "2025-11-04", "close": 16.61, "volume": 10010.0}, {"date": "2025-11-05", "close": 17.0, "volume": 10856.0}, {"date": "2025-11-06", "close": 16.78, "volume": 10298.0}, {"date": "2025-11-07", "close": 16.71, "volume": 5536.0}, {"date": "2025-11-10", "close": 16.78, "volume": 8300.0}, {"date": "2025-11-11", "close": 16.68, "volume": 4607.0}, {"date": "2025-11-12", "close": 16.23, "volume": 11458.0}, {"date": "2025-11-13", "close": 16.26, "volume": 4750.0}, {"date": "2025-11-14", "close": 16.25, "volume": 6334.0}, {"date": "2025-11-17", "close": 15.59, "volume": 13136.0}, {"date": "2025-11-18", "close": 15.88, "volume": 6005.0}, {"date": "2025-11-19", "close": 15.59, "volume": 8221.0}, {"date": "2025-11-20", "close": 15.64, "volume": 4778.0}, {"date": "2025-11-21", "close": 16.59, "volume": 15247.0}, {"date": "2025-11-24", "close": 16.55, "volume": 6879.0}, {"date": "2025-11-25", "close": 16.93, "volume": 8039.0}, {"date": "2025-11-26", "close": 16.92, "volume": 8761.0}, {"date": "2025-11-28", "close": 16.94, "volume": 4494.0}, {"date": "2025-12-01", "close": 16.54, "volume": 11379.0}, {"date": "2025-12-02", "close": 16.16, "volume": 5443.0}, {"date": "2025-12-03", "close": 16.55, "volume": 11138.0}, {"date": "2025-12-04", "close": 16.45, "volume": 5747.0}, {"date": "2025-12-05", "close": 16.48, "volume": 7183.0}, {"date": "2025-12-08", "close": 16.23, "volume": 11258.0}, {"date": "2025-12-09", "close": 16.34, "volume": 14146.0}, {"date": "2025-12-10", "close": 16.4, "volume": 36610.0}, {"date": "2025-12-11", "close": 17.1, "volume": 16659.0}, {"date": "2025-12-12", "close": 17.76, "volume": 14354.0}, {"date": "2025-12-15", "close": 18.18, "volume": 20236.0}, {"date": "2025-12-16", "close": 18.27, "volume": 19548.0}, {"date": "2025-12-17", "close": 18.21, "volume": 22097.0}, {"date": "2025-12-18", "close": 18.16, "volume": 17920.0}, {"date": "2025-12-19", "close": 18.89, "volume": 46033.0}, {"date": "2025-12-22", "close": 18.49, "volume": 21297.0}, {"date": "2025-12-23", "close": 18.07, "volume": 14686.0}, {"date": "2025-12-24", "close": 17.6, "volume": 5449.0}, {"date": "2025-12-26", "close": 17.79, "volume": 9425.0}, {"date": "2025-12-29", "close": 18.13, "volume": 16115.0}, {"date": "2025-12-30", "close": 17.18, "volume": 12376.0}, {"date": "2025-12-31", "close": 17.21, "volume": 51242.0}, {"date": "2026-01-02", "close": 17.63, "volume": 10248.0}, {"date": "2026-01-05", "close": 17.95, "volume": 12069.0}, {"date": "2026-01-06", "close": 17.24, "volume": 7681.0}, {"date": "2026-01-07", "close": 16.86, "volume": 8984.0}, {"date": "2026-01-08", "close": 17.36, "volume": 6907.0}, {"date": "2026-01-09", "close": 17.54, "volume": 8323.0}, {"date": "2026-01-12", "close": 17.89, "volume": 9019.0}, {"date": "2026-01-13", "close": 17.76, "volume": 16971.0}, {"date": "2026-01-14", "close": 18.16, "volume": 12921.0}, {"date": "2026-01-15", "close": 18.46, "volume": 3679.0}, {"date": "2026-01-16", "close": 18.39, "volume": 23441.0}, {"date": "2026-01-20", "close": 17.9, "volume": 6554.0}, {"date": "2026-01-21", "close": 18.36, "volume": 9235.0}, {"date": "2026-01-22", "close": 18.45, "volume": 5179.0}, {"date": "2026-01-23", "close": 18.09, "volume": 5056.0}, {"date": "2026-01-26", "close": 18.11, "volume": 8821.0}, {"date": "2026-01-27", "close": 17.97, "volume": 4568.0}, {"date": "2026-01-28", "close": 17.44, "volume": 10228.0}, {"date": "2026-01-29", "close": 17.73, "volume": 6823.0}, {"date": "2026-01-30", "close": 18.31, "volume": 12121.0}, {"date": "2026-02-02", "close": 18.38, "volume": 22256.0}, {"date": "2026-02-03", "close": 18.14, "volume": 6366.0}, {"date": "2026-02-04", "close": 18.26, "volume": 6134.0}, {"date": "2026-02-05", "close": 18.0, "volume": 6770.0}, {"date": "2026-02-06", "close": 17.84, "volume": 8173.0}, {"date": "2026-02-09", "close": 17.76, "volume": 6112.0}, {"date": "2026-02-10", "close": 17.83, "volume": 5818.0}, {"date": "2026-02-11", "close": 17.67, "volume": 6185.0}, {"date": "2026-02-12", "close": 17.75, "volume": 5446.0}, {"date": "2026-02-13", "close": 17.69, "volume": 7695.0}, {"date": "2026-02-17", "close": 16.63, "volume": 12418.0}, {"date": "2026-02-18", "close": 16.93, "volume": 7947.0}, {"date": "2026-02-19", "close": 16.95, "volume": 8602.0}, {"date": "2026-02-20", "close": 16.6, "volume": 5687.0}, {"date": "2026-02-23", "close": 16.22, "volume": 16567.0}, {"date": "2026-02-24", "close": 16.6, "volume": 5138.0}, {"date": "2026-02-25", "close": 17.02, "volume": 6189.0}, {"date": "2026-02-26", "close": 17.17, "volume": 5134.0}, {"date": "2026-02-27", "close": 16.76, "volume": 12103.0}, {"date": "2026-03-02", "close": 17.27, "volume": 18750.0}, {"date": "2026-03-03", "close": 16.85, "volume": 5719.0}, {"date": "2026-03-04", "close": 17.51, "volume": 12666.0}, {"date": "2026-03-05", "close": 16.13, "volume": 17499.0}, {"date": "2026-03-06", "close": 15.15, "volume": 15699.0}, {"date": "2026-03-09", "close": 15.69, "volume": 17332.0}, {"date": "2026-03-10", "close": 15.18, "volume": 14548.0}, {"date": "2026-03-11", "close": 15.5, "volume": 10139.0}, {"date": "2026-03-12", "close": 15.51, "volume": 11409.0}, {"date": "2026-03-13", "close": 15.73, "volume": 13758.0}, {"date": "2026-03-16", "close": 15.72, "volume": 6954.0}, {"date": "2026-03-17", "close": 15.39, "volume": 17072.0}, {"date": "2026-03-18", "close": 14.76, "volume": 19505.0}, {"date": "2026-03-19", "close": 15.34, "volume": 9395.0}, {"date": "2026-03-20", "close": 15.98, "volume": 49903.0}, {"date": "2026-03-23", "close": 16.11, "volume": 21401.0}, {"date": "2026-03-24", "close": 15.77, "volume": 7480.0}, {"date": "2026-03-25", "close": 16.02, "volume": 6700.0}, {"date": "2026-03-26", "close": 16.0, "volume": 3274.0}, {"date": "2026-03-27", "close": 15.89, "volume": 4626.0}, {"date": "2026-03-30", "close": 16.51, "volume": 24624.0}, {"date": "2026-03-31", "close": 16.47, "volume": 5262.0}, {"date": "2026-04-01", "close": 15.9, "volume": 12160.0}, {"date": "2026-04-02", "close": 16.2, "volume": 7712.0}, {"date": "2026-04-06", "close": 16.37, "volume": 8487.0}, {"date": "2026-04-07", "close": 16.21, "volume": 6364.0}, {"date": "2026-04-08", "close": 16.38, "volume": 8676.0}, {"date": "2026-04-09", "close": 16.6, "volume": 5755.0}, {"date": "2026-04-10", "close": 15.96, "volume": 10969.0}, {"date": "2026-04-13", "close": 16.61, "volume": 14352.0}, {"date": "2026-04-14", "close": 16.58, "volume": 3746.0}, {"date": "2026-04-15", "close": 16.39, "volume": 14195.0}, {"date": "2026-04-16", "close": 16.3, "volume": 5469.0}, {"date": "2026-04-17", "close": 16.8, "volume": 7487.0}, {"date": "2026-04-20", "close": 16.66, "volume": 6535.0}, {"date": "2026-04-21", "close": 16.15, "volume": 6428.0}, {"date": "2026-04-22", "close": 16.29, "volume": 7568.0}, {"date": "2026-04-23", "close": 16.01, "volume": 6299.0}, {"date": "2026-04-24", "close": 16.41, "volume": 9567.0}, {"date": "2026-04-27", "close": 16.63, "volume": 11158.0}, {"date": "2026-04-28", "close": 17.07, "volume": 8600.0}, {"date": "2026-04-29", "close": 16.74, "volume": 6387.0}, {"date": "2026-04-30", "close": 16.44, "volume": 16881.0}, {"date": "2026-05-01", "close": 15.99, "volume": 14844.0}, {"date": "2026-05-04", "close": 15.57, "volume": 29437.0}, {"date": "2026-05-05", "close": 16.17, "volume": 22113.0}, {"date": "2026-05-06", "close": 15.96, "volume": 18599.0}, {"date": "2026-05-07", "close": 16.38, "volume": 15268.0}, {"date": "2026-05-08", "close": 16.42, "volume": 11347.0}, {"date": "2026-05-11", "close": 16.37, "volume": 10631.0}, {"date": "2026-05-12", "close": 16.2, "volume": 12110.0}, {"date": "2026-05-13", "close": 16.15, "volume": 12008.0}, {"date": "2026-05-14", "close": 16.06, "volume": 8113.0}, {"date": "2026-05-15", "close": 15.81, "volume": 13403.0}, {"date": "2026-05-18", "close": 16.03, "volume": 14518.0}, {"date": "2026-05-19", "close": 15.94, "volume": 9816.0}, {"date": "2026-05-20", "close": 15.97, "volume": 11949.0}, {"date": "2026-05-21", "close": 16.08, "volume": 11107.0}, {"date": "2026-05-22", "close": 16.0, "volume": 18140.0}, {"date": "2026-05-26", "close": 16.26, "volume": 14021.0}, {"date": "2026-05-27", "close": 16.37, "volume": 11758.0}, {"date": "2026-05-28", "close": 16.44, "volume": 11654.0}, {"date": "2026-05-29", "close": 16.46, "volume": 12626.0}, {"date": "2026-06-01", "close": 16.01, "volume": 38819.0}, {"date": "2026-06-02", "close": 16.66, "volume": 8352.0}, {"date": "2026-06-03", "close": 16.54, "volume": 11988.0}, {"date": "2026-06-04", "close": 16.92, "volume": 11266.0}, {"date": "2026-06-05", "close": 17.27, "volume": 8699.0}, {"date": "2026-06-08", "close": 17.03, "volume": 10414.0}, {"date": "2026-06-09", "close": 17.51, "volume": 23751.0}, {"date": "2026-06-10", "close": 17.59, "volume": 20793.0}, {"date": "2026-06-11", "close": 17.59, "volume": 31712.0}, {"date": "2026-06-12", "close": 17.43, "volume": 63748.0}, {"date": "2026-06-15", "close": 18.0, "volume": 19220.0}, {"date": "2026-06-16", "close": 18.12, "volume": 26641.0}, {"date": "2026-06-17", "close": 18.0, "volume": 11770.0}, {"date": "2026-06-18", "close": 18.58, "volume": 35582.0}, {"date": "2026-06-22", "close": 18.18, "volume": 52937.0}, {"date": "2026-06-23", "close": 18.54, "volume": 32396.0}, {"date": "2026-06-24", "close": 18.07, "volume": 20330.0}, {"date": "2026-06-25", "close": 18.29, "volume": 14343.0}, {"date": "2026-06-26", "close": 19.92, "volume": 173201.0}, {"date": "2026-06-29", "close": 20.15, "volume": 66848.0}, {"date": "2026-06-30", "close": 19.16, "volume": 32847.0}, {"date": "2026-07-01", "close": 19.22, "volume": 25249.0}, {"date": "2026-07-02", "close": 19.98, "volume": 107135.0}, {"date": "2026-07-06", "close": 20.24, "volume": 29749.0}, {"date": "2026-07-07", "close": 20.34, "volume": 20669.0}, {"date": "2026-07-08", "close": 19.41, "volume": 13986.0}, {"date": "2026-07-09", "close": 19.31, "volume": 10763.0}, {"date": "2026-07-10", "close": 19.49, "volume": 25021.0}, {"date": "2026-07-13", "close": 19.42, "volume": 23661.0}, {"date": "2026-07-14", "close": 19.34, "volume": 19605.0}, {"date": "2026-07-15", "close": 19.93, "volume": 20439.0}, {"date": "2026-07-16", "close": 20.0, "volume": 16485.0}, {"date": "2026-07-17", "close": 19.8, "volume": 15732.0}, {"date": "2026-07-20", "close": 19.25, "volume": 12197.0}, {"date": "2026-07-21", "close": 19.23, "volume": 10492.0}, {"date": "2026-07-22", "close": 19.19, "volume": 13753.0}, {"date": "2026-07-23", "close": 19.22, "volume": 8038.0}, {"date": "2026-07-24", "close": 19.22, "volume": 8479.0}, {"date": "2026-07-27", "close": 19.63, "volume": 10320.0}, {"date": "2026-07-28", "close": 19.74, "volume": 37166.0}, {"date": "2026-07-29", "close": 19.52, "volume": 10784.0}, {"date": "2026-07-30", "close": 19.15, "volume": 13254.0}, {"date": "2026-07-31", "close": 19.17, "volume": 40651.0}, {"date": "2026-08-03", "close": 19.05, "volume": 25291.0}, {"date": "2026-08-04", "close": 19.26, "volume": 14412.0}, {"date": "2026-08-05", "close": 19.15, "volume": 17858.0}, {"date": "2026-08-06", "close": 19.48, "volume": 10323.0}, {"date": "2026-08-07", "close": 19.88, "volume": 14105.0}, {"date": "2026-08-10", "close": 19.13, "volume": 27000.0}, {"date": "2026-08-11", "close": 19.02, "volume": 40904.0}, {"date": "2026-08-12", "close": 19.19, "volume": 11235.0}, {"date": "2026-08-13", "close": 19.27, "volume": 12304.0}, {"date": "2026-08-14", "close": 19.45, "volume": 21606.0}, {"date": "2026-08-17", "close": 19.41, "volume": 18159.0}, {"date": "2026-08-18", "close": 19.57, "volume": 23720.0}], "refreshing": true}