{"ticker": "BOTJ", "overview": {"cik": "1275101", "ticker": "BOTJ", "name": "BANK OF THE JAMES FINANCIAL GROUP INC", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-08-12", "title": "SYREK  AUGUST 2026", "accession": "0001437749-26-027272", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "ADDISON 8/102626", "accession": "0001437749-26-027037", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FOSTER 8/6/26", "accession": "0001437749-26-026718", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "BRYANBT 8/6/26", "accession": "0001437749-26-026712", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001275101-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001275101-26-000021", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001767803-26-000047", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001128213-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001275101-26-000019", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "05/08/2026 JAMERSON", "accession": "0001437749-26-015861", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "ADDISON 2026.05.07", "accession": "0001437749-26-015565", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "BRYANT 2026.05.07", "accession": "0001437749-26-015552", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001275101-26-000017", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-06", "title": "FORM ARS", "accession": "0001562762-26-000050", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-06", "title": "Form DEFA14A", "accession": "0001275101-26-000015", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-06", "title": "Proxy statement", "accession": "0001275101-26-000013", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-27", "title": "Annual report", "accession": "0001275101-26-000010", "price_sensitive": true}, {"form": "4", "date": "2026-02-20", "title": "CHAPMAN FORM 4 2026.02.20", "accession": "0001437749-26-004891", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "BRAYNT FORM 4 2026.02.20", "accession": "0001437749-26-004885", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-13", "title": "Form SCHEDULE 13G", "accession": "0001767803-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-02-11", "title": "ADDISON 2026.02.11 FORM 4", "accession": "0001437749-26-003818", "price_sensitive": false}, {"form": "5", "date": "2026-02-11", "title": "CHAPMAN FY 2025 FORM 5", "accession": "0001437749-26-003723", "price_sensitive": false}, {"form": "5", "date": "2026-02-11", "title": "SORENSON FY 2025 FORM 5", "accession": "0001437749-26-003715", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-04", "title": "Material event", "accession": "0001275101-26-000008", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-28", "title": "Material event", "accession": "0001275101-26-000005", "price_sensitive": true}]}, "description": "BANK OF THE JAMES FINANCIAL GROUP INC trades as BOTJ on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 115 insider filings for the company, from July 2021 to August 2026. Across those, 14 insiders disclosed 112 open-market purchases totalling $1.60M. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 112, "buy_sum": 1601019.7793999999, "sell_n": 0, "sell_sum": 0, "net": 1601019.7793999999, "insiders": 14, "first_date": "2021-07-23", "last_date": "2026-08-10"}, "metrics": {"ticker": "BOTJ", "has_prices": true, "as_of": "2026-09-18", "last": 27.25, "prev_close": 27.3, "change": -0.05000000000000071, "change_pct": -0.0018315018315018575, "session_volume": 21038.0, "vwap_5": 27.32651234009053, "vwap_20": 27.256169770742375, "vwap_60": 26.912988012456257, "vwap_250": 24.804414499572555, "high_52w": 28.15, "low_52w": 16.52, "avg_volume_20": 30932.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001767803-26-000051", "src": "13DG", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "BANK of the James Financial Group Inc", "who_key": "BANK OF THE JAMES FINANCIAL GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BANK OF THE JAMES FINANCIAL GROUP INC moves to a 7.36% passive stake in BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/0001767803-26-000051-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0001437749-26-027037", "src": "INSIDERS", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "Lewis C. Addison", "who_key": "ADDISON LEWIS C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1905.05, "score": 20.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 3 insiders into BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1354040/000143774926027037/0001437749-26-027037-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121848}, {"id": "0001437749-26-027272", "src": "INSIDERS", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "Michael A. Syrek", "who_key": "SYREK MICHAEL A", "role": "President - Bank of the James", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2705.0, "score": 26.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "4 insiders pile into BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1553722/000143774926027272/0001437749-26-027272-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126168}, {"id": "0001437749-26-026718", "src": "INSIDERS", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "Watt R. Foster Jr", "who_key": "FOSTER WATT R JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12520.470000000001, "score": 28.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs BOTJ with $13K", "source_url": "https://www.sec.gov/Archives/edgar/data/1333457/000143774926026718/0001437749-26-026718-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127608}, {"id": "0001437749-26-026712", "src": "INSIDERS", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "William C. Bryant III", "who_key": "BRYANT WILLIAM C III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17615.0, "score": 30.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The boardroom is buying: $18K of BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1347477/000143774926026712/0001437749-26-026712-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127608}, {"id": "13DG-0001128213-26-000003", "src": "13DG", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "BANK of the James Financial Group Inc", "who_key": "BANK OF THE JAMES FINANCIAL GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BANK OF THE JAMES FINANCIAL GROUP INC moves to a 4.9% passive stake in BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/0001128213-26-000003-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0001767803-26-000047", "src": "13DG", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "BANK of the James Financial Group Inc", "who_key": "BANK OF THE JAMES FINANCIAL GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BANK OF THE JAMES FINANCIAL GROUP INC moves to a 8.48% passive stake in BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/0001767803-26-000047-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "0001437749-26-015565", "src": "INSIDERS", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "Lewis C. Addison", "who_key": "ADDISON LEWIS C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1900.3500000000001, "score": 20.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $2K of BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774926015565/0001437749-26-015565-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258648}, {"id": "0001437749-26-015861", "src": "INSIDERS", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "Phillip C. Jamerson", "who_key": "JAMERSON PHILLIP C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23396.899999999998, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $23K of BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774926015861/0001437749-26-015861-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258648}, {"id": "0001437749-26-015552", "src": "INSIDERS", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "William C. Bryant III", "who_key": "BRYANT WILLIAM C III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24103.73, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders now buying BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774926015552/0001437749-26-015552-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}, {"id": "0001437749-26-004891", "src": "INSIDERS", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "Robert R. Chapman", "who_key": "CHAPMAN ROBERT R", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25068.0, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 4 buying BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774926004891/0001437749-26-004891-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368088}, {"id": "0001437749-26-004885", "src": "INSIDERS", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "William C. Bryant III", "who_key": "BRYANT WILLIAM C III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20412.0, "score": 31.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders now buying BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774926004885/0001437749-26-004885-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369528}, {"id": "0001437749-26-003818", "src": "INSIDERS", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "Lewis C. Addison", "who_key": "ADDISON LEWIS C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1906.5, "score": 20.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders now buying BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774926003818/0001437749-26-003818-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382488}, {"id": "0001437749-25-036525", "src": "INSIDERS", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "Phillip C. Jamerson", "who_key": "JAMERSON PHILLIP C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18642.1, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 5 insiders into BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774925036525/0001437749-25-036525-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493368}, {"id": "0001437749-25-035633", "src": "INSIDERS", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "Phillip C. Jamerson", "who_key": "JAMERSON PHILLIP C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9865.75, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774925035633/0001437749-25-035633-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503448}, {"id": "0001437749-25-035658", "src": "INSIDERS", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "Lewis C. Addison", "who_key": "ADDISON LEWIS C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1892.75, "score": 20.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders now buying BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774925035658/0001437749-25-035658-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504888}, {"id": "0001437749-25-035670", "src": "INSIDERS", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "William C. Bryant III", "who_key": "BRYANT WILLIAM C III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 988.25, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders now buying BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774925035670/0001437749-25-035670-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504888}, {"id": "0001437749-25-027740", "src": "INSIDERS", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "William C. Bryant III", "who_key": "BRYANT WILLIAM C III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 38960.75, "score": 34.7, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 5 insiders into BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774925027740/0001437749-25-027740-index.htm", "trade_date": "2025-08-25", "timestamp": "2025-08-25", "mins": 625848}, {"id": "0001437749-25-027107", "src": "INSIDERS", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "J. Todd Scruggs", "who_key": "SCRUGGS J TODD", "role": "Secretary-Treasurer, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 5090.7644, "score": 24.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders now buying BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774925027107/0001437749-25-027107-index.htm", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641688}, {"id": "0001437749-25-026709", "src": "INSIDERS", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "Lewis C. Addison", "who_key": "ADDISON LEWIS C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1876.0, "score": 20.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 6 insiders into BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774925026709/0001437749-25-026709-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643128}, {"id": "0001437749-25-026384", "src": "INSIDERS", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "Harry P. Umberger Jr", "who_key": "UMBERGER HARRY P JR", "role": "EVP - Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1915.44, "score": 25.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "6 insiders now buying BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774925026384/0001437749-25-026384-index.htm", "trade_date": "2025-08-12", "timestamp": "2025-08-12", "mins": 644568}, {"id": "0001437749-25-026210", "src": "INSIDERS", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "Michael A. Syrek", "who_key": "SYREK MICHAEL A", "role": "President - Bank of the James", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3492.71, "score": 28.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "7 insiders now buying BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774925026210/0001437749-25-026210-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646008}, {"id": "0001437749-25-018254", "src": "INSIDERS", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "William C. Bryant III", "who_key": "BRYANT WILLIAM C III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 95645.275, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "8 insiders now buying BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774925018254/0001437749-25-018254-index.htm", "trade_date": "2025-05-22", "timestamp": "2025-05-22", "mins": 762648}, {"id": "0001437749-25-018104", "src": "INSIDERS", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "William C. Bryant III", "who_key": "BRYANT WILLIAM C III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3177.75, "score": 22.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 8 buying BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774925018104/0001437749-25-018104-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764088}, {"id": "0001437749-25-017992", "src": "INSIDERS", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "William C. Bryant III", "who_key": "BRYANT WILLIAM C III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5614.5, "score": 24.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 8 insiders into BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774925017992/0001437749-25-017992-index.htm", "trade_date": "2025-05-20", "timestamp": "2025-05-20", "mins": 765528}, {"id": "0001437749-25-017994", "src": "INSIDERS", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "William C. Bryant III", "who_key": "BRYANT WILLIAM C III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5614.5, "score": 24.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 8 insiders into BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774925017994/0001437749-25-017994-index.htm", "trade_date": "2025-05-20", "timestamp": "2025-05-20", "mins": 765528}, {"id": "0001437749-25-016789", "src": "INSIDERS", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "Lewis C. Addison", "who_key": "ADDISON LEWIS C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4317.75, "score": 23.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "8 insiders now buying BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774925016789/0001437749-25-016789-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777048}, {"id": "0001437749-25-016048", "src": "INSIDERS", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "Lewis C. Addison", "who_key": "ADDISON LEWIS C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4973.25, "score": 24.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 8 buying BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774925016048/0001437749-25-016048-index.htm", "trade_date": "2025-05-09", "timestamp": "2025-05-09", "mins": 781368}, {"id": "0001437749-25-014870", "src": "INSIDERS", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "Michael A. Syrek", "who_key": "SYREK MICHAEL A", "role": "President - Bank of the James", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4900.0, "score": 29.7, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 8 insiders into BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774925014870/0001437749-25-014870-index.htm", "trade_date": "2025-05-05", "timestamp": "2025-05-05", "mins": 787128}, {"id": "0001437749-25-015188", "src": "INSIDERS", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "Robert R. Chapman", "who_key": "CHAPMAN ROBERT R", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 39903.08, "score": 39.7, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "8 insiders now buying BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774925015188/0001437749-25-015188-index.htm", "trade_date": "2025-05-05", "timestamp": "2025-05-05", "mins": 787128}], "recent_buys": [{"id": "0001437749-26-027037", "src": "INSIDERS", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "Lewis C. Addison", "who_key": "ADDISON LEWIS C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1905.05, "score": 20.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 3 insiders into BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1354040/000143774926027037/0001437749-26-027037-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121848}, {"id": "0001437749-26-027272", "src": "INSIDERS", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "Michael A. Syrek", "who_key": "SYREK MICHAEL A", "role": "President - Bank of the James", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2705.0, "score": 26.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "4 insiders pile into BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1553722/000143774926027272/0001437749-26-027272-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126168}, {"id": "0001437749-26-026712", "src": "INSIDERS", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "William C. Bryant III", "who_key": "BRYANT WILLIAM C III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17615.0, "score": 30.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The boardroom is buying: $18K of BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1347477/000143774926026712/0001437749-26-026712-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127608}, {"id": "0001437749-26-026718", "src": "INSIDERS", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "Watt R. Foster Jr", "who_key": "FOSTER WATT R JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12520.470000000001, "score": 28.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs BOTJ with $13K", "source_url": "https://www.sec.gov/Archives/edgar/data/1333457/000143774926026718/0001437749-26-026718-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127608}, {"id": "0001437749-26-015861", "src": "INSIDERS", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "Phillip C. Jamerson", "who_key": "JAMERSON PHILLIP C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23396.899999999998, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $23K of BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774926015861/0001437749-26-015861-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258648}, {"id": "0001437749-26-015565", "src": "INSIDERS", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "Lewis C. Addison", "who_key": "ADDISON LEWIS C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1900.3500000000001, "score": 20.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $2K of BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774926015565/0001437749-26-015565-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258648}, {"id": "0001437749-26-015552", "src": "INSIDERS", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "William C. Bryant III", "who_key": "BRYANT WILLIAM C III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24103.73, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders now buying BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774926015552/0001437749-26-015552-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}, {"id": "0001437749-26-004891", "src": "INSIDERS", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "Robert R. Chapman", "who_key": "CHAPMAN ROBERT R", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25068.0, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 4 buying BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774926004891/0001437749-26-004891-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368088}, {"id": "0001437749-26-004885", "src": "INSIDERS", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "William C. Bryant III", "who_key": "BRYANT WILLIAM C III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20412.0, "score": 31.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders now buying BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774926004885/0001437749-26-004885-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369528}, {"id": "0001437749-26-003818", "src": "INSIDERS", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "Lewis C. Addison", "who_key": "ADDISON LEWIS C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1906.5, "score": 20.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders now buying BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774926003818/0001437749-26-003818-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382488}, {"id": "0001437749-25-036525", "src": "INSIDERS", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "Phillip C. Jamerson", "who_key": "JAMERSON PHILLIP C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18642.1, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 5 insiders into BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774925036525/0001437749-25-036525-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493368}, {"id": "0001437749-25-035633", "src": "INSIDERS", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "Phillip C. Jamerson", "who_key": "JAMERSON PHILLIP C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9865.75, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774925035633/0001437749-25-035633-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503448}], "institutional": [{"id": "13DG-0001767803-26-000051", "src": "13DG", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "BANK of the James Financial Group Inc", "who_key": "BANK OF THE JAMES FINANCIAL GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BANK OF THE JAMES FINANCIAL GROUP INC moves to a 7.36% passive stake in BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/0001767803-26-000051-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0001128213-26-000003", "src": "13DG", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "BANK of the James Financial Group Inc", "who_key": "BANK OF THE JAMES FINANCIAL GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BANK OF THE JAMES FINANCIAL GROUP INC moves to a 4.9% passive stake in BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/0001128213-26-000003-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0001767803-26-000047", "src": "13DG", "ticker": "BOTJ", "cik": "1275101", "company": "BANK OF THE JAMES FINANCIAL GROUP INC", "company_raw": "BANK OF THE JAMES FINANCIAL GROUP INC", "who": "BANK of the James Financial Group Inc", "who_key": "BANK OF THE JAMES FINANCIAL GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BANK OF THE JAMES FINANCIAL GROUP INC moves to a 8.48% passive stake in BOTJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/0001767803-26-000047-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Bank of the James Financial Group, Inc. - Common Stock", "new_value": "BANK OF THE JAMES FINANCIAL GROUP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001275101", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001275101", "applied": 1, "detected_at": "2026-09-10T16:52:13.570549"}]}, "key_people": [{"who": "Watt R. Foster Jr", "who_key": "FOSTER WATT R JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 511390.63, "sold": 0, "net": 511390.63, "trades": 12, "top_score": 43.8, "lean": "buying", "history": [{"action": "BUY", "amount": 12520.470000000001, "date": "2026-08-06", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1333457/000143774926026718/0001437749-26-026718-index.htm"}, {"action": "BUY", "amount": 10003.300000000001, "date": "2024-02-06", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774924003375/0001437749-24-003375-index.htm"}, {"action": "BUY", "amount": 19600.0, "date": "2023-10-25", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919123053608/0001209191-23-053608-index.htm"}, {"action": "BUY", "amount": 9758.72, "date": "2023-04-25", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919123025639/0001209191-23-025639-index.htm"}, {"action": "BUY", "amount": 9702.0, "date": "2023-02-14", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919123011528/0001209191-23-011528-index.htm"}, {"action": "BUY", "amount": 16805.1, "date": "2022-10-24", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919122054479/0001209191-22-054479-index.htm"}, {"action": "BUY", "amount": 72675.45, "date": "2022-04-28", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919122027806/0001209191-22-027806-index.htm"}, {"action": "BUY", "amount": 7850.23, "date": "2022-02-11", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919122009147/0001209191-22-009147-index.htm"}, {"action": "BUY", "amount": 7196.64, "date": "2021-10-22", "score": 26.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919121061447/0001209191-21-061447-index.htm"}, {"action": "BUY", "amount": 169400.0, "date": "2021-08-20", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919121052916/0001209191-21-052916-index.htm"}, {"action": "BUY", "amount": 169400.0, "date": "2021-08-20", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919121052918/0001209191-21-052918-index.htm"}, {"action": "BUY", "amount": 6478.72, "date": "2021-07-23", "score": 25.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919121048131/0001209191-21-048131-index.htm"}], "latest": {"action": "BUY", "amount": 12520.470000000001, "date": "2026-08-06", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1333457/000143774926026718/0001437749-26-026718-index.htm"}}, {"who": "William C. Bryant III", "who_key": "BRYANT WILLIAM C III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 509941.58499999996, "sold": 0, "net": 509941.58499999996, "trades": 25, "top_score": 40.3, "lean": "buying", "history": [{"action": "BUY", "amount": 17615.0, "date": "2026-08-06", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1347477/000143774926026712/0001437749-26-026712-index.htm"}, {"action": "BUY", "amount": 24103.73, "date": "2026-05-06", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774926015552/0001437749-26-015552-index.htm"}, {"action": "BUY", "amount": 20412.0, "date": "2026-02-19", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774926004885/0001437749-26-004885-index.htm"}, {"action": "BUY", "amount": 988.25, "date": "2025-11-17", "score": 18.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774925035670/0001437749-25-035670-index.htm"}, {"action": "BUY", "amount": 38960.75, "date": "2025-08-25", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774925027740/0001437749-25-027740-index.htm"}, {"action": "BUY", "amount": 95645.275, "date": "2025-05-22", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774925018254/0001437749-25-018254-index.htm"}, {"action": "BUY", "amount": 3177.75, "date": "2025-05-21", "score": 22.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774925018104/0001437749-25-018104-index.htm"}, {"action": "BUY", "amount": 5614.5, "date": "2025-05-20", "score": 24.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774925017992/0001437749-25-017992-index.htm"}, {"action": "BUY", "amount": 5614.5, "date": "2025-05-20", "score": 24.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774925017994/0001437749-25-017994-index.htm"}, {"action": "BUY", "amount": 11259.449999999999, "date": "2024-02-16", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774924004771/0001437749-24-004771-index.htm"}, {"action": "BUY", "amount": 41400.0, "date": "2024-02-06", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774924003480/0001437749-24-003480-index.htm"}, {"action": "BUY", "amount": 4605.74, "date": "2023-11-14", "score": 24.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919123055267/0001209191-23-055267-index.htm"}, {"action": "BUY", "amount": 9997.75, "date": "2023-10-30", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919123053820/0001209191-23-053820-index.htm"}, {"action": "BUY", "amount": 32111.0, "date": "2023-10-25", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919123053610/0001209191-23-053610-index.htm"}, {"action": "BUY", "amount": 26442.0, "date": "2023-05-03", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919123027220/0001209191-23-027220-index.htm"}, {"action": "BUY", "amount": 13338.0, "date": "2023-04-26", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919123025797/0001209191-23-025797-index.htm"}, {"action": "BUY", "amount": 20002.72, "date": "2023-02-21", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919123011530/0001209191-23-011530-index.htm"}, {"action": "BUY", "amount": 2438.95, "date": "2022-11-17", "score": 21.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919122058307/0001209191-22-058307-index.htm"}, {"action": "BUY", "amount": 71195.2, "date": "2022-10-27", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919122054886/0001209191-22-054886-index.htm"}, {"action": "BUY", "amount": 15535.0, "date": "2022-07-28", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919122043342/0001209191-22-043342-index.htm"}, {"action": "BUY", "amount": 11356.92, "date": "2022-04-28", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919122027801/0001209191-22-027801-index.htm"}, {"action": "BUY", "amount": 13959.3, "date": "2022-02-11", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919122009155/0001209191-22-009155-index.htm"}, {"action": "BUY", "amount": 7650.0, "date": "2021-10-26", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919121061737/0001209191-21-061737-index.htm"}, {"action": "BUY", "amount": 5595.0, "date": "2021-10-26", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919121061743/0001209191-21-061743-index.htm"}, {"action": "BUY", "amount": 10922.800000000001, "date": "2021-07-27", "score": 28.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919121048353/0001209191-21-048353-index.htm"}], "latest": {"action": "BUY", "amount": 17615.0, "date": "2026-08-06", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1347477/000143774926026712/0001437749-26-026712-index.htm"}}, {"who": "Phillip C. Jamerson", "who_key": "JAMERSON PHILLIP C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 215581.4, "sold": 0, "net": 215581.4, "trades": 7, "top_score": 54.6, "lean": "buying", "history": [{"action": "BUY", "amount": 23396.899999999998, "date": "2026-05-07", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774926015861/0001437749-26-015861-index.htm"}, {"action": "BUY", "amount": 18642.1, "date": "2025-11-25", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774925036525/0001437749-25-036525-index.htm"}, {"action": "BUY", "amount": 9865.75, "date": "2025-11-18", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774925035633/0001437749-25-035633-index.htm"}, {"action": "BUY", "amount": 23808.0, "date": "2024-02-07", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774924003383/0001437749-24-003383-index.htm"}, {"action": "BUY", "amount": 2955.0, "date": "2023-11-17", "score": 22.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919123055965/0001209191-23-055965-index.htm"}, {"action": "BUY", "amount": 24713.65, "date": "2023-11-14", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919123055197/0001209191-23-055197-index.htm"}, {"action": "BUY", "amount": 112200.0, "date": "2023-02-16", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919123011526/0001209191-23-011526-index.htm"}], "latest": {"action": "BUY", "amount": 23396.899999999998, "date": "2026-05-07", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774926015861/0001437749-26-015861-index.htm"}}, {"who": "Robert R. Chapman", "who_key": "CHAPMAN ROBERT R", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 97747.13, "sold": 0, "net": 97747.13, "trades": 9, "top_score": 39.7, "lean": "buying", "history": [{"action": "BUY", "amount": 25068.0, "date": "2026-02-20", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774926004891/0001437749-26-004891-index.htm"}, {"action": "BUY", "amount": 39903.08, "date": "2025-05-05", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774925015188/0001437749-25-015188-index.htm"}, {"action": "BUY", "amount": 2718.0, "date": "2023-05-12", "score": 26.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919123029251/0001209191-23-029251-index.htm"}, {"action": "BUY", "amount": 3632.0, "date": "2023-05-02", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919123026428/0001209191-23-026428-index.htm"}, {"action": "BUY", "amount": 5070.0, "date": "2023-04-25", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919123025641/0001209191-23-025641-index.htm"}, {"action": "BUY", "amount": 13000.0, "date": "2022-07-28", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919122043348/0001209191-22-043348-index.htm"}, {"action": "BUY", "amount": 5435.299999999999, "date": "2022-02-11", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919122009143/0001209191-22-009143-index.htm"}, {"action": "BUY", "amount": 1526.11, "date": "2021-10-22", "score": 24.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919121061443/0001209191-21-061443-index.htm"}, {"action": "BUY", "amount": 1394.6399999999999, "date": "2021-07-23", "score": 24.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919121048135/0001209191-21-048135-index.htm"}], "latest": {"action": "BUY", "amount": 25068.0, "date": "2026-02-20", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774926004891/0001437749-26-004891-index.htm"}}, {"who": "John R. Alford Jr", "who_key": "ALFORD JOHN R JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 96403.99, "sold": 0, "net": 96403.99, "trades": 15, "top_score": 34.8, "lean": "buying", "history": [{"action": "BUY", "amount": 5805.0, "date": "2024-02-16", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774924004769/0001437749-24-004769-index.htm"}, {"action": "BUY", "amount": 3940.0, "date": "2023-10-26", "score": 23.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919123053815/0001209191-23-053815-index.htm"}, {"action": "BUY", "amount": 2194.46, "date": "2023-10-25", "score": 21.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919123053614/0001209191-23-053614-index.htm"}, {"action": "BUY", "amount": 4218.999999999999, "date": "2023-05-03", "score": 23.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919123027224/0001209191-23-027224-index.htm"}, {"action": "BUY", "amount": 4923.37, "date": "2023-04-25", "score": 24.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919123025637/0001209191-23-025637-index.htm"}, {"action": "BUY", "amount": 6600.0, "date": "2023-02-14", "score": 26.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919123011524/0001209191-23-011524-index.htm"}, {"action": "BUY", "amount": 11920.0, "date": "2022-10-31", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919122054960/0001209191-22-054960-index.htm"}, {"action": "BUY", "amount": 6060.12, "date": "2022-10-27", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919122054888/0001209191-22-054888-index.htm"}, {"action": "BUY", "amount": 9625.920000000002, "date": "2022-07-28", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919122043330/0001209191-22-043330-index.htm"}, {"action": "BUY", "amount": 11137.5, "date": "2022-04-28", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919122027745/0001209191-22-027745-index.htm"}, {"action": "BUY", "amount": 7706.620000000001, "date": "2022-02-17", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919122010689/0001209191-22-010689-index.htm"}, {"action": "BUY", "amount": 5742.0, "date": "2021-10-27", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919121062027/0001209191-21-062027-index.htm"}, {"action": "BUY", "amount": 7755.0, "date": "2021-10-26", "score": 26.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919121061735/0001209191-21-061735-index.htm"}, {"action": "BUY", "amount": 7755.0, "date": "2021-10-26", "score": 26.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919121061741/0001209191-21-061741-index.htm"}, {"action": "BUY", "amount": 1020.0, "date": "2021-07-23", "score": 18.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919121048128/0001209191-21-048128-index.htm"}], "latest": {"action": "BUY", "amount": 5805.0, "date": "2024-02-16", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774924004769/0001437749-24-004769-index.htm"}}, {"who": "Julie P. Doyle", "who_key": "DOYLE JULIE P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 73518.4, "sold": 0, "net": 73518.4, "trades": 5, "top_score": 38.2, "lean": "buying", "history": [{"action": "BUY", "amount": 11930.0, "date": "2024-02-07", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774924003617/0001437749-24-003617-index.htm"}, {"action": "BUY", "amount": 8776.65, "date": "2023-05-08", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919123028159/0001209191-23-028159-index.htm"}, {"action": "BUY", "amount": 13170.0, "date": "2023-02-14", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919123009111/0001209191-23-009111-index.htm"}, {"action": "BUY", "amount": 23891.75, "date": "2022-10-24", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919122054458/0001209191-22-054458-index.htm"}, {"action": "BUY", "amount": 15750.0, "date": "2021-10-26", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919121061739/0001209191-21-061739-index.htm"}], "latest": {"action": "BUY", "amount": 11930.0, "date": "2024-02-07", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774924003617/0001437749-24-003617-index.htm"}}, {"who": "Lewis C. Addison", "who_key": "ADDISON LEWIS C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 33422.09, "sold": 0, "net": 33422.09, "trades": 17, "top_score": 24.6, "lean": "buying", "history": [{"action": "BUY", "amount": 1905.05, "date": "2026-08-10", "score": 20.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1354040/000143774926027037/0001437749-26-027037-index.htm"}, {"action": "BUY", "amount": 1900.3500000000001, "date": "2026-05-07", "score": 20.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774926015565/0001437749-26-015565-index.htm"}, {"action": "BUY", "amount": 1906.5, "date": "2026-02-10", "score": 20.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774926003818/0001437749-26-003818-index.htm"}, {"action": "BUY", "amount": 1892.75, "date": "2025-11-17", "score": 20.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774925035658/0001437749-25-035658-index.htm"}, {"action": "BUY", "amount": 1876.0, "date": "2025-08-13", "score": 20.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774925026709/0001437749-25-026709-index.htm"}, {"action": "BUY", "amount": 4317.75, "date": "2025-05-12", "score": 23.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774925016789/0001437749-25-016789-index.htm"}, {"action": "BUY", "amount": 4973.25, "date": "2025-05-09", "score": 24.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774925016048/0001437749-25-016048-index.htm"}, {"action": "BUY", "amount": 1430.4, "date": "2024-02-06", "score": 19.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774924003364/0001437749-24-003364-index.htm"}, {"action": "BUY", "amount": 2886.0499999999997, "date": "2023-10-25", "score": 22.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919123053612/0001209191-23-053612-index.htm"}, {"action": "BUY", "amount": 1411.2, "date": "2023-04-25", "score": 19.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919123025631/0001209191-23-025631-index.htm"}, {"action": "BUY", "amount": 1425.6, "date": "2023-02-14", "score": 19.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919123011522/0001209191-23-011522-index.htm"}, {"action": "BUY", "amount": 1201.0, "date": "2022-10-24", "score": 19.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919122054477/0001209191-22-054477-index.htm"}, {"action": "BUY", "amount": 1196.0, "date": "2022-07-28", "score": 19.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919122043332/0001209191-22-043332-index.htm"}, {"action": "BUY", "amount": 1202.1200000000001, "date": "2022-04-27", "score": 19.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919122027809/0001209191-22-027809-index.htm"}, {"action": "BUY", "amount": 1178.58, "date": "2022-02-11", "score": 19.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919122009151/0001209191-22-009151-index.htm"}, {"action": "BUY", "amount": 1189.49, "date": "2021-10-22", "score": 19.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919121061451/0001209191-21-061451-index.htm"}, {"action": "BUY", "amount": 1530.0, "date": "2021-07-23", "score": 19.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919121048133/0001209191-21-048133-index.htm"}], "latest": {"action": "BUY", "amount": 1905.05, "date": "2026-08-10", "score": 20.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1354040/000143774926027037/0001437749-26-027037-index.htm"}}, {"who": "Michael A. Syrek", "who_key": "SYREK MICHAEL A", "role": "President - Bank of the James", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 32408.71, "sold": 0, "net": 32408.71, "trades": 9, "top_score": 30.8, "lean": "buying", "history": [{"action": "BUY", "amount": 2705.0, "date": "2026-08-07", "score": 26.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1553722/000143774926027272/0001437749-26-027272-index.htm"}, {"action": "BUY", "amount": 3492.71, "date": "2025-08-11", "score": 28.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774925026210/0001437749-25-026210-index.htm"}, {"action": "BUY", "amount": 4900.0, "date": "2025-05-05", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000143774925014870/0001437749-25-014870-index.htm"}, {"action": "BUY", "amount": 1792.0000000000002, "date": "2023-05-05", "score": 25.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919123027596/0001209191-23-027596-index.htm"}, {"action": "BUY", "amount": 1673.9999999999998, "date": "2023-05-03", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919123027218/0001209191-23-027218-index.htm"}, {"action": "BUY", "amount": 2312.5, "date": "2023-05-02", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919123026800/0001209191-23-026800-index.htm"}, {"action": "BUY", "amount": 4940.0, "date": "2023-04-25", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919123025770/0001209191-23-025770-index.htm"}, {"action": "BUY", "amount": 4602.5, "date": "2023-02-14", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919123009051/0001209191-23-009051-index.htm"}, {"action": "BUY", "amount": 5990.0, "date": "2022-11-01", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1275101/000120919122055017/0001209191-22-055017-index.htm"}], "latest": {"action": "BUY", "amount": 2705.0, "date": "2026-08-07", "score": 26.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1553722/000143774926027272/0001437749-26-027272-index.htm"}}], "activity": [{"date": "2026-08-06", "net": 30135.47}, {"date": "2026-08-07", "net": 2705.0}, {"date": "2026-08-10", "net": 1905.05}], "announcements": [{"form": "4", "date": "2026-08-12", "title": "SYREK  AUGUST 2026", "accession": "0001437749-26-027272", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "ADDISON 8/102626", "accession": "0001437749-26-027037", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FOSTER 8/6/26", "accession": "0001437749-26-026718", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "BRYANBT 8/6/26", "accession": "0001437749-26-026712", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001275101-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001275101-26-000021", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001767803-26-000047", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001128213-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001275101-26-000019", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "05/08/2026 JAMERSON", "accession": "0001437749-26-015861", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "ADDISON 2026.05.07", "accession": "0001437749-26-015565", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "BRYANT 2026.05.07", "accession": "0001437749-26-015552", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001275101-26-000017", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-06", "title": "FORM ARS", "accession": "0001562762-26-000050", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-06", "title": "Form DEFA14A", "accession": "0001275101-26-000015", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-06", "title": "Proxy statement", "accession": "0001275101-26-000013", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-27", "title": "Annual report", "accession": "0001275101-26-000010", "price_sensitive": true}, {"form": "4", "date": "2026-02-20", "title": "CHAPMAN FORM 4 2026.02.20", "accession": "0001437749-26-004891", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "BRAYNT FORM 4 2026.02.20", "accession": "0001437749-26-004885", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-13", "title": "Form SCHEDULE 13G", "accession": "0001767803-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-02-11", "title": "ADDISON 2026.02.11 FORM 4", "accession": "0001437749-26-003818", "price_sensitive": false}, {"form": "5", "date": "2026-02-11", "title": "CHAPMAN FY 2025 FORM 5", "accession": "0001437749-26-003723", "price_sensitive": false}, {"form": "5", "date": "2026-02-11", "title": "SORENSON FY 2025 FORM 5", "accession": "0001437749-26-003715", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-04", "title": "Material event", "accession": "0001275101-26-000008", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-28", "title": "Material event", "accession": "0001275101-26-000005", "price_sensitive": true}], "performance": {"ticker": "BOTJ", "has_prices": true, "summary": {"n": 112, "avg": 1.1272074193553854, "win_rate": 0.9910714285714286, "best": 2.1321839080459775, "worst": 0.0, "as_of": "2026-09-18"}, "buys": [{"who": "ADDISON LEWIS C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1905.05, "date": "2026-08-10", "score": 20.6, "ref_price": 27.02, "return": 0.008512213175425627}, {"who": "SYREK MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President - Bank of the James", "amount": 2705.0, "date": "2026-08-07", "score": 26.9, "ref_price": 27.25, "return": 0.0}, {"who": "BRYANT WILLIAM C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17615.0, "date": "2026-08-06", "score": 30.4, "ref_price": 27.09, "return": 0.005906238464378004}, {"who": "FOSTER WATT R JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12520.470000000001, "date": "2026-08-06", "score": 28.6, "ref_price": 27.09, "return": 0.005906238464378004}, {"who": "JAMERSON PHILLIP C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23396.899999999998, "date": "2026-05-07", "score": 32.5, "ref_price": 23.21, "return": 0.1740629039207238}, {"who": "ADDISON LEWIS C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1900.3500000000001, "date": "2026-05-07", "score": 20.6, "ref_price": 23.21, "return": 0.1740629039207238}, {"who": "BRYANT WILLIAM C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24103.73, "date": "2026-05-06", "score": 32.0, "ref_price": 23.11, "return": 0.17914322803980964}, {"who": "CHAPMAN ROBERT R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 25068.0, "date": "2026-02-20", "score": 37.1, "ref_price": 20.9, "return": 0.30382775119617234}, {"who": "BRYANT WILLIAM C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20412.0, "date": "2026-02-19", "score": 31.1, "ref_price": 20.9, "return": 0.30382775119617234}, {"who": "ADDISON LEWIS C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1906.5, "date": "2026-02-10", "score": 20.6, "ref_price": 20.31, "return": 0.3417035942885279}, {"who": "JAMERSON PHILLIP C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18642.1, "date": "2025-11-25", "score": 31.5, "ref_price": 17.4, "return": 0.5660919540229886}, {"who": "JAMERSON PHILLIP C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9865.75, "date": "2025-11-18", "score": 28.0, "ref_price": 16.99, "return": 0.6038846380223662}, {"who": "BRYANT WILLIAM C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 988.25, "date": "2025-11-17", "score": 18.6, "ref_price": 16.7, "return": 0.6317365269461078}, {"who": "ADDISON LEWIS C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1892.75, "date": "2025-11-17", "score": 20.6, "ref_price": 16.7, "return": 0.6317365269461078}, {"who": "BRYANT WILLIAM C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38960.75, "date": "2025-08-25", "score": 34.7, "ref_price": 15.5132, "return": 0.7565685996441741}, {"who": "SCRUGGS J TODD", "person_type": "EXEC", "person_label": "Execs", "role": "Secretary-Treasurer, Director", "amount": 5090.7644, "date": "2025-08-14", "score": 24.6, "ref_price": 14.1861, "return": 0.9208943966276849}, {"who": "ADDISON LEWIS C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1876.0, "date": "2025-08-13", "score": 20.6, "ref_price": 14.05, "return": 0.9395017793594305}, {"who": "UMBERGER HARRY P JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP - Chief Credit Officer", "amount": 1915.44, "date": "2025-08-12", "score": 25.4, "ref_price": 13.98, "return": 0.9492131616595135}, {"who": "SYREK MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President - Bank of the James", "amount": 3492.71, "date": "2025-08-11", "score": 28.1, "ref_price": 13.873, "return": 0.964247098680891}, {"who": "BRYANT WILLIAM C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 95645.275, "date": "2025-05-22", "score": 40.3, "ref_price": 14.37, "return": 0.896311760612387}, {"who": "BRYANT WILLIAM C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3177.75, "date": "2025-05-21", "score": 22.5, "ref_price": 14.25, "return": 0.9122807017543859}, {"who": "BRYANT WILLIAM C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5614.5, "date": "2025-05-20", "score": 24.9, "ref_price": 14.25, "return": 0.9122807017543859}, {"who": "BRYANT WILLIAM C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5614.5, "date": "2025-05-20", "score": 24.9, "ref_price": 14.25, "return": 0.9122807017543859}, {"who": "ADDISON LEWIS C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4317.75, "date": "2025-05-12", "score": 23.9, "ref_price": 14.25, "return": 0.9122807017543859}, {"who": "ADDISON LEWIS C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4973.25, "date": "2025-05-09", "score": 24.6, "ref_price": 14.25, "return": 0.9122807017543859}, {"who": "CHAPMAN ROBERT R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 39903.08, "date": "2025-05-05", "score": 39.7, "ref_price": 13.8132, "return": 0.9727507022268554}, {"who": "SYREK MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President - Bank of the James", "amount": 4900.0, "date": "2025-05-05", "score": 29.7, "ref_price": 13.8132, "return": 0.9727507022268554}, {"who": "BRYANT WILLIAM C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11259.449999999999, "date": "2024-02-16", "score": 28.3, "ref_price": 11.75, "return": 1.3191489361702127}, {"who": "ALFORD JOHN R JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5805.0, "date": "2024-02-16", "score": 25.3, "ref_price": 11.75, "return": 1.3191489361702127}, {"who": "DOYLE JULIE P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11930.0, "date": "2024-02-07", "score": 30.0, "ref_price": 12.0, "return": 1.2708333333333333}, {"who": "JAMERSON PHILLIP C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23808.0, "date": "2024-02-07", "score": 33.5, "ref_price": 12.0, "return": 1.2708333333333333}, {"who": "BRYANT WILLIAM C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41400.0, "date": "2024-02-06", "score": 35.4, "ref_price": 11.998, "return": 1.2712118686447742}, {"who": "FOSTER WATT R JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10003.300000000001, "date": "2024-02-06", "score": 27.6, "ref_price": 11.998, "return": 1.2712118686447742}, {"who": "ADDISON LEWIS C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1430.4, "date": "2024-02-06", "score": 19.7, "ref_price": 11.998, "return": 1.2712118686447742}, {"who": "JAMERSON PHILLIP C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2955.0, "date": "2023-11-17", "score": 22.5, "ref_price": 10.0, "return": 1.725}, {"who": "BRYANT WILLIAM C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4605.74, "date": "2023-11-14", "score": 24.1, "ref_price": 9.95, "return": 1.7386934673366836}, {"who": "JAMERSON PHILLIP C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24713.65, "date": "2023-11-14", "score": 34.5, "ref_price": 9.95, "return": 1.7386934673366836}, {"who": "BRYANT WILLIAM C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9997.75, "date": "2023-10-30", "score": 27.7, "ref_price": 9.8275, "return": 1.7728313406257947}, {"who": "ALFORD JOHN R JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3940.0, "date": "2023-10-26", "score": 23.6, "ref_price": 9.8163, "return": 1.775995028676793}, {"who": "ALFORD JOHN R JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2194.46, "date": "2023-10-25", "score": 21.2, "ref_price": 9.85, "return": 1.766497461928934}, {"who": "ADDISON LEWIS C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2886.0499999999997, "date": "2023-10-25", "score": 22.3, "ref_price": 9.85, "return": 1.766497461928934}, {"who": "BRYANT WILLIAM C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32111.0, "date": "2023-10-25", "score": 34.1, "ref_price": 9.85, "return": 1.766497461928934}, {"who": "FOSTER WATT R JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19600.0, "date": "2023-10-25", "score": 31.0, "ref_price": 9.85, "return": 1.766497461928934}, {"who": "SCRUGGS J TODD", "person_type": "EXEC", "person_label": "Execs", "role": "Secretary-Treasurer, Director", "amount": 1179.6, "date": "2023-10-25", "score": 19.1, "ref_price": 9.85, "return": 1.766497461928934}, {"who": "UMBERGER HARRY P JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP - Chief Credit Officer", "amount": 1060.3700000000001, "date": "2023-10-24", "score": 23.4, "ref_price": 9.93, "return": 1.744209466263847}, {"who": "DALTON AUBREY DOUGLAS III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3640.0, "date": "2023-05-12", "score": 23.5, "ref_price": 9.1, "return": 1.9945054945054945}, {"who": "CHAPMAN ROBERT R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 2718.0, "date": "2023-05-12", "score": 26.9, "ref_price": 9.1, "return": 1.9945054945054945}, {"who": "PETTICOLAS AUGUSTUS A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1874.6, "date": "2023-05-10", "score": 21.8, "ref_price": 9.1864, "return": 1.96634154837586}, {"who": "PETTYJOHN THOMAS W JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4625.0, "date": "2023-05-08", "score": 24.4, "ref_price": 9.1, "return": 1.9945054945054945}, {"who": "DOYLE JULIE P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8776.65, "date": "2023-05-08", "score": 28.7, "ref_price": 9.1, "return": 1.9945054945054945}, {"who": "SYREK MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President - Bank of the James", "amount": 1792.0000000000002, "date": "2023-05-05", "score": 25.6, "ref_price": 9.1, "return": 1.9945054945054945}, {"who": "SORENSON ERIC JOHN JR", "person_type": "EXEC", "person_label": "Execs", "role": "EVP", "amount": 6081.75, "date": "2023-05-03", "score": 24.4, "ref_price": 8.7, "return": 2.1321839080459775}, {"who": "ALFORD JOHN R JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4218.999999999999, "date": "2023-05-03", "score": 23.8, "ref_price": 8.7, "return": 2.1321839080459775}, {"who": "BRYANT WILLIAM C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26442.0, "date": "2023-05-03", "score": 33.1, "ref_price": 8.7, "return": 2.1321839080459775}, {"who": "SYREK MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President - Bank of the James", "amount": 1673.9999999999998, "date": "2023-05-03", "score": 25.4, "ref_price": 8.7, "return": 2.1321839080459775}, {"who": "SYREK MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President - Bank of the James", "amount": 2312.5, "date": "2023-05-02", "score": 26.5, "ref_price": 9.25, "return": 1.945945945945946}, {"who": "CHAPMAN ROBERT R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 3632.0, "date": "2023-05-02", "score": 28.0, "ref_price": 9.25, "return": 1.945945945945946}, {"who": "BRYANT WILLIAM C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13338.0, "date": "2023-04-26", "score": 29.3, "ref_price": 9.75, "return": 1.794871794871795}, {"who": "SYREK MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President - Bank of the James", "amount": 4940.0, "date": "2023-04-25", "score": 29.9, "ref_price": 9.77, "return": 1.7891504605936541}, {"who": "CHAPMAN ROBERT R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 5070.0, "date": "2023-04-25", "score": 29.5, "ref_price": 9.77, "return": 1.7891504605936541}, {"who": "FOSTER WATT R JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9758.72, "date": "2023-04-25", "score": 27.5, "ref_price": 9.77, "return": 1.7891504605936541}, {"who": "ALFORD JOHN R JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4923.37, "date": "2023-04-25", "score": 24.5, "ref_price": 9.77, "return": 1.7891504605936541}, {"who": "ADDISON LEWIS C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1411.2, "date": "2023-04-25", "score": 19.7, "ref_price": 9.77, "return": 1.7891504605936541}, {"who": "SCRUGGS J TODD", "person_type": "EXEC", "person_label": "Execs", "role": "Secretary-Treasurer, Director", "amount": 580.0, "date": "2023-04-25", "score": 17.4, "ref_price": 9.77, "return": 1.7891504605936541}, {"who": "BRYANT WILLIAM C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20002.72, "date": "2023-02-21", "score": 31.2, "ref_price": 13.2, "return": 1.0643939393939394}, {"who": "JAMERSON PHILLIP C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 112200.0, "date": "2023-02-16", "score": 54.6, "ref_price": 13.09, "return": 1.0817417876241406}, {"who": "FOSTER WATT R JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9702.0, "date": "2023-02-14", "score": 27.4, "ref_price": 13.2, "return": 1.0643939393939394}, {"who": "ALFORD JOHN R JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6600.0, "date": "2023-02-14", "score": 26.0, "ref_price": 13.2, "return": 1.0643939393939394}, {"who": "ADDISON LEWIS C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1425.6, "date": "2023-02-14", "score": 19.7, "ref_price": 13.2, "return": 1.0643939393939394}, {"who": "SCRUGGS J TODD", "person_type": "EXEC", "person_label": "Execs", "role": "Secretary-Treasurer, Director", "amount": 541.1999999999999, "date": "2023-02-14", "score": 17.3, "ref_price": 13.2, "return": 1.0643939393939394}, {"who": "DOYLE JULIE P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13170.0, "date": "2023-02-14", "score": 31.0, "ref_price": 13.2, "return": 1.0643939393939394}, {"who": "SYREK MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President - Bank of the James", "amount": 4602.5, "date": "2023-02-14", "score": 29.4, "ref_price": 13.2, "return": 1.0643939393939394}, {"who": "BRYANT WILLIAM C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2438.95, "date": "2022-11-17", "score": 21.5, "ref_price": 11.84, "return": 1.3015202702702704}, {"who": "SYREK MICHAEL A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President - Bank of the James", "amount": 5990.0, "date": "2022-11-01", "score": 30.8, "ref_price": 11.86, "return": 1.297639123102867}, {"who": "ALFORD JOHN R JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11920.0, "date": "2022-10-31", "score": 34.8, "ref_price": 11.95, "return": 1.280334728033473}, {"who": "ALFORD JOHN R JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6060.12, "date": "2022-10-27", "score": 25.3, "ref_price": 11.97, "return": 1.2765246449456975}, {"who": "BRYANT WILLIAM C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 71195.2, "date": "2022-10-27", "score": 39.3, "ref_price": 11.97, "return": 1.2765246449456975}, {"who": "FOSTER WATT R JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16805.1, "date": "2022-10-24", "score": 30.2, "ref_price": 11.8, "return": 1.309322033898305}, {"who": "ADDISON LEWIS C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1201.0, "date": "2022-10-24", "score": 19.2, "ref_price": 11.8, "return": 1.309322033898305}, {"who": "DOYLE JULIE P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23891.75, "date": "2022-10-24", "score": 38.2, "ref_price": 11.8, "return": 1.309322033898305}, {"who": "SCRUGGS J TODD", "person_type": "EXEC", "person_label": "Execs", "role": "Secretary-Treasurer, Director", "amount": 1960.2, "date": "2022-10-24", "score": 20.7, "ref_price": 11.8, "return": 1.309322033898305}, {"who": "CHAPMAN ROBERT R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 13000.0, "date": "2022-07-28", "score": 33.9, "ref_price": 13.0, "return": 1.0961538461538463}, {"who": "BRYANT WILLIAM C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15535.0, "date": "2022-07-28", "score": 30.0, "ref_price": 13.0, "return": 1.0961538461538463}, {"who": "ADDISON LEWIS C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1196.0, "date": "2022-07-28", "score": 19.2, "ref_price": 13.0, "return": 1.0961538461538463}, {"who": "ALFORD JOHN R JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9625.920000000002, "date": "2022-07-28", "score": 27.7, "ref_price": 13.0, "return": 1.0961538461538463}, {"who": "FOSTER WATT R JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 72675.45, "date": "2022-04-28", "score": 37.7, "ref_price": 15.178, "return": 0.7953617077348794}, {"who": "BRYANT WILLIAM C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11356.92, "date": "2022-04-28", "score": 28.3, "ref_price": 15.178, "return": 0.7953617077348794}, {"who": "ALFORD JOHN R JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11137.5, "date": "2022-04-28", "score": 28.7, "ref_price": 15.178, "return": 0.7953617077348794}, {"who": "ADDISON LEWIS C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1202.1200000000001, "date": "2022-04-27", "score": 19.2, "ref_price": 14.689, "return": 0.8551296888828375}, {"who": "ALFORD JOHN R JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7706.620000000001, "date": "2022-02-17", "score": 26.5, "ref_price": 15.55, "return": 0.7524115755627009}, {"who": "BRYANT WILLIAM C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13959.3, "date": "2022-02-11", "score": 29.4, "ref_price": 15.22, "return": 0.7904073587385019}, {"who": "ADDISON LEWIS C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1178.58, "date": "2022-02-11", "score": 19.1, "ref_price": 15.22, "return": 0.7904073587385019}, {"who": "FOSTER WATT R JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7850.23, "date": "2022-02-11", "score": 26.4, "ref_price": 15.22, "return": 0.7904073587385019}, {"who": "CHAPMAN ROBERT R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 5435.299999999999, "date": "2022-02-11", "score": 29.7, "ref_price": 15.22, "return": 0.7904073587385019}, {"who": "ALFORD JOHN R JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5742.0, "date": "2021-10-27", "score": 25.3, "ref_price": 15.68, "return": 0.7378826530612245}, {"who": "BRYANT WILLIAM C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5595.0, "date": "2021-10-26", "score": 25.0, "ref_price": 15.47, "return": 0.7614738202973497}, {"who": "ALFORD JOHN R JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7755.0, "date": "2021-10-26", "score": 26.8, "ref_price": 15.47, "return": 0.7614738202973497}, {"who": "DOYLE JULIE P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15750.0, "date": "2021-10-26", "score": 36.5, "ref_price": 15.47, "return": 0.7614738202973497}, {"who": "BRYANT WILLIAM C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7650.0, "date": "2021-10-26", "score": 26.4, "ref_price": 15.47, "return": 0.7614738202973497}, {"who": "ALFORD JOHN R JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7755.0, "date": "2021-10-26", "score": 26.8, "ref_price": 15.47, "return": 0.7614738202973497}, {"who": "ADDISON LEWIS C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1189.49, "date": "2021-10-22", "score": 19.1, "ref_price": 15.19, "return": 0.793943383805135}, {"who": "FOSTER WATT R JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7196.64, "date": "2021-10-22", "score": 26.0, "ref_price": 15.19, "return": 0.793943383805135}, {"who": "CHAPMAN ROBERT R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 1526.11, "date": "2021-10-22", "score": 24.8, "ref_price": 15.19, "return": 0.793943383805135}, {"who": "SCRUGGS J TODD", "person_type": "EXEC", "person_label": "Execs", "role": "Secretary-Treasurer, Director", "amount": 1546.92, "date": "2021-10-22", "score": 19.9, "ref_price": 15.19, "return": 0.793943383805135}, {"who": "FOSTER WATT R JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 169400.0, "date": "2021-08-20", "score": 43.6, "ref_price": 14.3894, "return": 0.8937551253005684}, {"who": "FOSTER WATT R JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 169400.0, "date": "2021-08-20", "score": 43.8, "ref_price": 14.3894, "return": 0.8937551253005684}, {"who": "BRYANT WILLIAM C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10922.800000000001, "date": "2021-07-27", "score": 28.1, "ref_price": 15.9, "return": 0.7138364779874213}, {"who": "UMBERGER HARRY P JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP - Chief Credit Officer", "amount": 510.0, "date": "2021-07-23", "score": 21.2, "ref_price": 16.6, "return": 0.6415662650602408}, {"who": "CHAPMAN ROBERT R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 1394.6399999999999, "date": "2021-07-23", "score": 24.6, "ref_price": 16.6, "return": 0.6415662650602408}, {"who": "ADDISON LEWIS C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1530.0, "date": "2021-07-23", "score": 19.9, "ref_price": 16.6, "return": 0.6415662650602408}, {"who": "FOSTER WATT R JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6478.72, "date": "2021-07-23", "score": 25.5, "ref_price": 16.6, "return": 0.6415662650602408}, {"who": "ALFORD JOHN R JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1020.0, "date": "2021-07-23", "score": 18.7, "ref_price": 16.6, "return": 0.6415662650602408}]}, "price_series": [{"date": "2016-09-19", "close": 11.1, "volume": 1379.0}, {"date": "2016-09-20", "close": 11.1, "volume": null}, {"date": "2016-09-21", "close": 11.1186, "volume": 1894.0}, {"date": "2016-09-22", "close": 11.3636, "volume": 1038.0}, {"date": "2016-09-23", "close": 11.3636, "volume": 146.0}, {"date": "2016-09-26", "close": 11.3636, "volume": null}, {"date": "2016-09-27", "close": 11.4273, "volume": 298.0}, {"date": "2016-09-28", "close": 11.1182, "volume": 186.0}, {"date": "2016-09-29", "close": 10.9818, "volume": 2705.0}, {"date": "2016-09-30", "close": 11.0455, "volume": 678.0}, {"date": "2016-10-03", "close": 11.0727, "volume": 579.0}, {"date": "2016-10-04", "close": 11.0727, "volume": null}, {"date": "2016-10-05", "close": 11.1364, "volume": 798.0}, {"date": "2016-10-06", "close": 11.1364, "volume": null}, {"date": "2016-10-07", "close": 11.0455, "volume": 663.0}, {"date": "2016-10-10", "close": 11.0455, "volume": null}, {"date": "2016-10-11", "close": 11.3181, "volume": 3673.0}, {"date": "2016-10-12", "close": 11.3181, "volume": null}, {"date": "2016-10-13", "close": 11.3091, "volume": 906.0}, {"date": "2016-10-14", "close": 11.4545, "volume": 4531.0}, {"date": "2016-10-17", "close": 11.2331, "volume": 1792.0}, {"date": "2016-10-18", "close": 11.3, "volume": 6612.0}, {"date": "2016-10-19", "close": 11.3, "volume": null}, {"date": "2016-10-20", "close": 11.3, "volume": null}, {"date": "2016-10-21", "close": 11.2893, "volume": 6620.0}, {"date": "2016-10-24", "close": 11.4545, "volume": 2989.0}, {"date": "2016-10-25", "close": 11.4545, "volume": 732.0}, {"date": "2016-10-26", "close": 11.6364, "volume": 16465.0}, {"date": "2016-10-27", "close": 11.6364, "volume": null}, {"date": "2016-10-28", "close": 11.7273, "volume": 161.0}, {"date": "2016-10-31", "close": 11.7273, "volume": null}, {"date": "2016-11-01", "close": 11.7273, "volume": 767.0}, {"date": "2016-11-02", "close": 11.6932, "volume": 244.0}, {"date": "2016-11-03", "close": 11.5147, "volume": 1570.0}, {"date": "2016-11-04", "close": 11.3637, "volume": 1139.0}, {"date": "2016-11-07", "close": 11.3637, "volume": null}, {"date": "2016-11-08", "close": 11.3637, "volume": null}, {"date": "2016-11-09", "close": 11.3636, "volume": 3533.0}, {"date": "2016-11-10", "close": 11.6727, "volume": 2940.0}, {"date": "2016-11-11", "close": 11.7516, "volume": 4730.0}, {"date": "2016-11-14", "close": 11.7109, "volume": 352.0}, {"date": "2016-11-15", "close": 11.7727, "volume": 440.0}, {"date": "2016-11-16", "close": 11.7272, "volume": 392.0}, {"date": "2016-11-17", "close": 11.7727, "volume": 41433.0}, {"date": "2016-11-18", "close": 12.0855, "volume": 9413.0}, {"date": "2016-11-21", "close": 11.8545, "volume": 1223.0}, {"date": "2016-11-22", "close": 11.8675, "volume": 1211.0}, {"date": "2016-11-23", "close": 12.2955, "volume": 2155.0}, {"date": "2016-11-25", "close": 13.1818, "volume": 6929.0}, {"date": "2016-11-28", "close": 13.2545, "volume": 3783.0}, {"date": "2016-11-29", "close": 13.2493, "volume": 1618.0}, {"date": "2016-11-30", "close": 13.4091, "volume": 1167.0}, {"date": "2016-12-01", "close": 13.1818, "volume": 559.0}, {"date": "2016-12-02", "close": 13.47, "volume": 6855.0}, {"date": "2016-12-05", "close": 12.735, "volume": 226.0}, {"date": "2016-12-06", "close": 12.8182, "volume": 1597.0}, {"date": "2016-12-07", "close": 13.6364, "volume": 13664.0}, {"date": "2016-12-08", "close": 13.9091, "volume": 4169.0}, {"date": "2016-12-09", "close": 13.6364, "volume": 1260.0}, {"date": "2016-12-12", "close": 13.4545, "volume": 556.0}, {"date": "2016-12-13", "close": 13.4094, "volume": 1146.0}, {"date": "2016-12-14", "close": 13.5887, "volume": 1541.0}, {"date": "2016-12-15", "close": 13.8182, "volume": 1452.0}, {"date": "2016-12-16", "close": 13.7636, "volume": 611.0}, {"date": "2016-12-19", "close": 13.7636, "volume": null}, {"date": "2016-12-20", "close": 13.7636, "volume": null}, {"date": "2016-12-21", "close": 13.6364, "volume": 112.0}, {"date": "2016-12-22", "close": 13.6364, "volume": 3856.0}, {"date": "2016-12-23", "close": 13.6455, "volume": 683.0}, {"date": "2016-12-27", "close": 13.8353, "volume": 4220.0}, {"date": "2016-12-28", "close": 13.6364, "volume": 587.0}, {"date": "2016-12-29", "close": 13.6364, "volume": 1359.0}, {"date": "2016-12-30", "close": 13.7909, "volume": 1616.0}, {"date": "2017-01-03", "close": 13.8181, "volume": 16652.0}, {"date": "2017-01-04", "close": 13.6364, "volume": 1689.0}, {"date": "2017-01-05", "close": 13.7727, "volume": 65132.0}, {"date": "2017-01-06", "close": 13.9909, "volume": 1607.0}, {"date": "2017-01-09", "close": 13.9909, "volume": null}, {"date": "2017-01-10", "close": 13.9545, "volume": 668.0}, {"date": "2017-01-11", "close": 13.9091, "volume": 2303.0}, {"date": "2017-01-12", "close": 14.0818, "volume": 981.0}, {"date": "2017-01-13", "close": 14.0818, "volume": 2494.0}, {"date": "2017-01-17", "close": 14.0909, "volume": 4010.0}, {"date": "2017-01-18", "close": 14.2455, "volume": 240.0}, {"date": "2017-01-19", "close": 14.1423, "volume": 1439.0}, {"date": "2017-01-20", "close": 14.1455, "volume": 283.0}, {"date": "2017-01-23", "close": 14.2445, "volume": 1432.0}, {"date": "2017-01-24", "close": 13.8668, "volume": 8336.0}, {"date": "2017-01-25", "close": 13.8636, "volume": 1163.0}, {"date": "2017-01-26", "close": 13.8636, "volume": null}, {"date": "2017-01-27", "close": 14.077, "volume": 369.0}, {"date": "2017-01-30", "close": 13.8636, "volume": 7247.0}, {"date": "2017-01-31", "close": 13.8636, "volume": null}, {"date": "2017-02-01", "close": 13.9545, "volume": 2521.0}, {"date": "2017-02-02", "close": 14.0727, "volume": 629.0}, {"date": "2017-02-03", "close": 14.1182, "volume": 6640.0}, {"date": "2017-02-06", "close": 14.5455, "volume": 3340.0}, {"date": "2017-02-07", "close": 14.9058, "volume": 1594.0}, {"date": "2017-02-08", "close": 14.7727, "volume": 1504.0}, {"date": "2017-02-09", "close": 14.6364, "volume": 5185.0}, {"date": "2017-02-10", "close": 14.6364, "volume": 15543.0}, {"date": "2017-02-13", "close": 14.4091, "volume": 1849.0}, {"date": "2017-02-14", "close": 14.4182, "volume": 232.0}, {"date": "2017-02-15", "close": 14.5455, "volume": 410.0}, {"date": "2017-02-16", "close": 14.7386, "volume": 345.0}, {"date": "2017-02-17", "close": 14.5891, "volume": 2516.0}, {"date": "2017-02-21", "close": 14.5455, "volume": 862.0}, {"date": "2017-02-22", "close": 14.5005, "volume": 1078.0}, {"date": "2017-02-23", "close": 14.5455, "volume": 446.0}, {"date": "2017-02-24", "close": 14.7727, "volume": 559.0}, {"date": "2017-02-27", "close": 14.5909, "volume": 3310.0}, {"date": "2017-02-28", "close": 14.5, "volume": 2317.0}, {"date": "2017-03-01", "close": 14.325, "volume": 311.0}, {"date": "2017-03-02", "close": 14.9545, "volume": 3702.0}, {"date": "2017-03-03", "close": 14.9545, "volume": null}, {"date": "2017-03-06", "close": 14.4545, "volume": 1087.0}, {"date": "2017-03-07", "close": 14.2588, "volume": 1889.0}, {"date": "2017-03-08", "close": 13.7818, "volume": 5980.0}, {"date": "2017-03-09", "close": 13.2223, "volume": 2122.0}, {"date": "2017-03-10", "close": 13.0818, "volume": 2132.0}, {"date": "2017-03-13", "close": 13.0182, "volume": 3246.0}, {"date": "2017-03-14", "close": 13.0182, "volume": null}, {"date": "2017-03-15", "close": 13.0182, "volume": null}, {"date": "2017-03-16", "close": 13.8182, "volume": 551.0}, {"date": "2017-03-17", "close": 13.8182, "volume": 678.0}, {"date": "2017-03-20", "close": 13.2364, "volume": 2409.0}, {"date": "2017-03-21", "close": 13.0647, "volume": 1133.0}, {"date": "2017-03-22", "close": 13.3952, "volume": 252.0}, {"date": "2017-03-23", "close": 13.5545, "volume": 282.0}, {"date": "2017-03-24", "close": 13.8364, "volume": 436.0}, {"date": "2017-03-27", "close": 13.0545, "volume": 3755.0}, {"date": "2017-03-28", "close": 13.1818, "volume": 1516.0}, {"date": "2017-03-29", "close": 13.2364, "volume": 112.0}, {"date": "2017-03-30", "close": 13.2364, "volume": null}, {"date": "2017-03-31", "close": 13.2958, "volume": 2763.0}, {"date": "2017-04-03", "close": 13.4545, "volume": 575.0}, {"date": "2017-04-04", "close": 13.4545, "volume": 1192.0}, {"date": "2017-04-05", "close": 13.4127, "volume": 16484.0}, {"date": "2017-04-06", "close": 13.4127, "volume": null}, {"date": "2017-04-07", "close": 14.3181, "volume": 427.0}, {"date": "2017-04-10", "close": 14.3181, "volume": null}, {"date": "2017-04-11", "close": 13.2273, "volume": 1442.0}, {"date": "2017-04-12", "close": 13.3727, "volume": 204.0}, {"date": "2017-04-13", "close": 13.3727, "volume": null}, {"date": "2017-04-17", "close": 13.1818, "volume": 2958.0}, {"date": "2017-04-18", "close": 13.1818, "volume": 889.0}, {"date": "2017-04-19", "close": 13.1636, "volume": 250.0}, {"date": "2017-04-20", "close": 13.1636, "volume": null}, {"date": "2017-04-21", "close": 13.091, "volume": 309.0}, {"date": "2017-04-24", "close": 13.8591, "volume": 1508.0}, {"date": "2017-04-25", "close": 13.7273, "volume": 1410.0}, {"date": "2017-04-26", "close": 13.7273, "volume": 6225.0}, {"date": "2017-04-27", "close": 13.7273, "volume": null}, {"date": "2017-04-28", "close": 13.8636, "volume": 22908.0}, {"date": "2017-05-01", "close": 13.4091, "volume": 586.0}, {"date": "2017-05-02", "close": 13.4415, "volume": 425.0}, {"date": "2017-05-03", "close": 13.4415, "volume": null}, {"date": "2017-05-04", "close": 13.4415, "volume": null}, {"date": "2017-05-05", "close": 13.4415, "volume": null}, {"date": "2017-05-08", "close": 13.4545, "volume": 218.0}, {"date": "2017-05-09", "close": 13.4284, "volume": 1098.0}, {"date": "2017-05-10", "close": 13.4273, "volume": 2648.0}, {"date": "2017-05-11", "close": 13.5909, "volume": 2188.0}, {"date": "2017-05-12", "close": 13.9935, "volume": 616.0}, {"date": "2017-05-15", "close": 13.9886, "volume": 2306.0}, {"date": "2017-05-16", "close": 13.6364, "volume": 18597.0}, {"date": "2017-05-17", "close": 13.6382, "volume": 20709.0}, {"date": "2017-05-18", "close": 13.6364, "volume": 4147.0}, {"date": "2017-05-19", "close": 13.6364, "volume": null}, {"date": "2017-05-22", "close": 13.6818, "volume": 815.0}, {"date": "2017-05-23", "close": 13.6568, "volume": 1796.0}, {"date": "2017-05-24", "close": 13.6636, "volume": 10485.0}, {"date": "2017-05-25", "close": 13.6705, "volume": 911.0}, {"date": "2017-05-26", "close": 13.5818, "volume": 284.0}, {"date": "2017-05-30", "close": 13.5818, "volume": null}, {"date": "2017-05-31", "close": 14.0818, "volume": 138.0}, {"date": "2017-06-01", "close": 13.6364, "volume": 2148.0}, {"date": "2017-06-02", "close": 13.6636, "volume": 538.0}, {"date": "2017-06-05", "close": 13.7386, "volume": 460.0}, {"date": "2017-06-06", "close": 13.6727, "volume": 418.0}, {"date": "2017-06-07", "close": 13.6727, "volume": null}, {"date": "2017-06-08", "close": 13.9545, "volume": 17753.0}, {"date": "2017-06-09", "close": 13.6182, "volume": 3000.0}, {"date": "2017-06-12", "close": 13.6182, "volume": 406.0}, {"date": "2017-06-13", "close": 13.4091, "volume": 861.0}, {"date": "2017-06-14", "close": 13.2182, "volume": 438.0}, {"date": "2017-06-15", "close": 13.3182, "volume": 1738.0}, {"date": "2017-06-16", "close": 14.0909, "volume": 3212.0}, {"date": "2017-06-19", "close": 13.6818, "volume": 151.0}, {"date": "2017-06-20", "close": 14.1, "volume": 2395.0}, {"date": "2017-06-21", "close": 13.2818, "volume": 2190.0}, {"date": "2017-06-22", "close": 13.6, "volume": 285.0}, {"date": "2017-06-23", "close": 13.5636, "volume": 5227.0}, {"date": "2017-06-26", "close": 13.5636, "volume": null}, {"date": "2017-06-27", "close": 13.3, "volume": 189.0}, {"date": "2017-06-28", "close": 13.3, "volume": 524.0}, {"date": "2017-06-29", "close": 13.6016, "volume": 37792.0}, {"date": "2017-06-30", "close": 13.6, "volume": 810.0}, {"date": "2017-07-03", "close": 13.6, "volume": 7460.0}, {"date": "2017-07-05", "close": 13.6089, "volume": 1354.0}, {"date": "2017-07-06", "close": 13.6364, "volume": 1856.0}, {"date": "2017-07-07", "close": 13.6364, "volume": 8894.0}, {"date": "2017-07-10", "close": 13.6364, "volume": 587.0}, {"date": "2017-07-11", "close": 13.6455, "volume": 2494.0}, {"date": "2017-07-12", "close": 13.6455, "volume": null}, {"date": "2017-07-13", "close": 13.6091, "volume": 693.0}, {"date": "2017-07-14", "close": 13.726, "volume": 118.0}, {"date": "2017-07-17", "close": 13.663, "volume": 2035.0}, {"date": "2017-07-18", "close": 13.1818, "volume": 2157.0}, {"date": "2017-07-19", "close": 13.4091, "volume": 19817.0}, {"date": "2017-07-20", "close": 13.5392, "volume": 26744.0}, {"date": "2017-07-21", "close": 13.6089, "volume": 46551.0}, {"date": "2017-07-24", "close": 13.8636, "volume": 71282.0}, {"date": "2017-07-25", "close": 13.7545, "volume": 15813.0}, {"date": "2017-07-26", "close": 14.1363, "volume": 11122.0}, {"date": "2017-07-27", "close": 14.0, "volume": 111538.0}, {"date": "2017-07-28", "close": 13.87, "volume": 646.0}, {"date": "2017-07-31", "close": 13.9545, "volume": 6202.0}, {"date": "2017-08-01", "close": 13.8545, "volume": 1430.0}, {"date": "2017-08-02", "close": 13.6909, "volume": 112.0}, {"date": "2017-08-03", "close": 13.6818, "volume": 1328.0}, {"date": "2017-08-04", "close": 13.6818, "volume": null}, {"date": "2017-08-07", "close": 13.9999, "volume": 229.0}, {"date": "2017-08-08", "close": 13.9999, "volume": null}, {"date": "2017-08-09", "close": 13.5, "volume": 2316.0}, {"date": "2017-08-10", "close": 13.9455, "volume": 4222.0}, {"date": "2017-08-11", "close": 13.1091, "volume": 547.0}, {"date": "2017-08-14", "close": 13.2273, "volume": 889.0}, {"date": "2017-08-15", "close": 13.9065, "volume": 821.0}, {"date": "2017-08-16", "close": 13.9065, "volume": null}, {"date": "2017-08-17", "close": 14.0, "volume": 927.0}, {"date": "2017-08-18", "close": 14.0, "volume": 419.0}, {"date": "2017-08-21", "close": 13.9091, "volume": 1153.0}, {"date": "2017-08-22", "close": 13.9091, "volume": 1537.0}, {"date": "2017-08-23", "close": 13.9091, "volume": null}, {"date": "2017-08-24", "close": 13.9091, "volume": null}, {"date": "2017-08-25", "close": 13.9091, "volume": null}, {"date": "2017-08-28", "close": 13.2, "volume": 1546.0}, {"date": "2017-08-29", "close": 13.6364, "volume": 1004.0}, {"date": "2017-08-30", "close": 13.6364, "volume": null}, {"date": "2017-08-31", "close": 13.6364, "volume": 658.0}, {"date": "2017-09-01", "close": 13.8636, "volume": 3259.0}, {"date": "2017-09-05", "close": 14.0818, "volume": 6973.0}, {"date": "2017-09-06", "close": 14.4091, "volume": 11286.0}, {"date": "2017-09-07", "close": 14.3636, "volume": 4838.0}, {"date": "2017-09-08", "close": 14.1091, "volume": 8426.0}, {"date": "2017-09-11", "close": 13.8364, "volume": 4263.0}, {"date": "2017-09-12", "close": 14.2727, "volume": 12076.0}, {"date": "2017-09-13", "close": 13.2909, "volume": 20305.0}, {"date": "2017-09-14", "close": 12.8636, "volume": 10747.0}, {"date": "2017-09-15", "close": 12.7273, "volume": 17027.0}, {"date": "2017-09-18", "close": 12.6091, "volume": 9970.0}, {"date": "2017-09-19", "close": 12.6091, "volume": 12086.0}, {"date": "2017-09-20", "close": 12.7273, "volume": 3186.0}, {"date": "2017-09-21", "close": 12.8182, "volume": 8221.0}, {"date": "2017-09-22", "close": 13.0, "volume": 1714.0}, {"date": "2017-09-25", "close": 12.8273, "volume": 9209.0}, {"date": "2017-09-26", "close": 13.22, "volume": 1708.0}, {"date": "2017-09-27", "close": 13.2, "volume": 989.0}, {"date": "2017-09-28", "close": 13.3727, "volume": 480.0}, {"date": "2017-09-29", "close": 13.1818, "volume": 1605.0}, {"date": "2017-10-02", "close": 13.1727, "volume": 1470.0}, {"date": "2017-10-03", "close": 12.9364, "volume": 2109.0}, {"date": "2017-10-04", "close": 13.0673, "volume": 669.0}, {"date": "2017-10-05", "close": 13.3664, "volume": 5640.0}, {"date": "2017-10-06", "close": 13.3664, "volume": null}, {"date": "2017-10-09", "close": 13.3635, "volume": 1098.0}, {"date": "2017-10-10", "close": 13.3635, "volume": null}, {"date": "2017-10-11", "close": 13.3635, "volume": null}, {"date": "2017-10-12", "close": 13.2818, "volume": 2424.0}, {"date": "2017-10-13", "close": 13.3091, "volume": 38237.0}, {"date": "2017-10-16", "close": 13.1909, "volume": 8582.0}, {"date": "2017-10-17", "close": 13.1909, "volume": null}, {"date": "2017-10-18", "close": 13.1418, "volume": 488.0}, {"date": "2017-10-19", "close": 13.2273, "volume": 3560.0}, {"date": "2017-10-20", "close": 13.3182, "volume": 11704.0}, {"date": "2017-10-23", "close": 13.6, "volume": 4440.0}, {"date": "2017-10-24", "close": 13.6, "volume": 769.0}, {"date": "2017-10-25", "close": 13.3182, "volume": 299.0}, {"date": "2017-10-26", "close": 13.2182, "volume": 185.0}, {"date": "2017-10-27", "close": 13.1636, "volume": 3070.0}, {"date": "2017-10-30", "close": 13.2909, "volume": 3920.0}, {"date": "2017-10-31", "close": 13.2727, "volume": 10536.0}, {"date": "2017-11-01", "close": 13.2727, "volume": 124142.0}, {"date": "2017-11-02", "close": 13.2727, "volume": null}, {"date": "2017-11-03", "close": 13.4373, "volume": 2045.0}, {"date": "2017-11-06", "close": 13.2455, "volume": 517.0}, {"date": "2017-11-07", "close": 13.1909, "volume": 6860.0}, {"date": "2017-11-08", "close": 13.5091, "volume": 399.0}, {"date": "2017-11-09", "close": 13.2091, "volume": 63248.0}, {"date": "2017-11-10", "close": 13.2455, "volume": 2067.0}, {"date": "2017-11-13", "close": 13.5364, "volume": 1580.0}, {"date": "2017-11-14", "close": 13.4086, "volume": 1219.0}, {"date": "2017-11-15", "close": 13.5273, "volume": 2472.0}, {"date": "2017-11-16", "close": 13.52, "volume": 551.0}, {"date": "2017-11-17", "close": 13.5, "volume": 2797.0}, {"date": "2017-11-20", "close": 13.3637, "volume": 1443.0}, {"date": "2017-11-21", "close": 13.2909, "volume": 510.0}, {"date": "2017-11-22", "close": 13.2909, "volume": null}, {"date": "2017-11-24", "close": 13.5182, "volume": 593.0}, {"date": "2017-11-27", "close": 13.3455, "volume": 1998.0}, {"date": "2017-11-28", "close": 13.2909, "volume": 1035.0}, {"date": "2017-11-29", "close": 13.3091, "volume": 668.0}, {"date": "2017-11-30", "close": 13.5, "volume": 10278.0}, {"date": "2017-12-01", "close": 13.6, "volume": 546.0}, {"date": "2017-12-04", "close": 13.5, "volume": 1638.0}, {"date": "2017-12-05", "close": 13.6364, "volume": 3860.0}, {"date": "2017-12-06", "close": 13.6904, "volume": 881.0}, {"date": "2017-12-07", "close": 13.7145, "volume": 2664.0}, {"date": "2017-12-08", "close": 13.9, "volume": 6023.0}, {"date": "2017-12-11", "close": 13.5395, "volume": 5917.0}, {"date": "2017-12-12", "close": 13.6518, "volume": 295.0}, {"date": "2017-12-13", "close": 13.5, "volume": 444.0}, {"date": "2017-12-14", "close": 13.4273, "volume": 976.0}, {"date": "2017-12-15", "close": 13.9091, "volume": 9312.0}, {"date": "2017-12-18", "close": 13.3909, "volume": 443.0}, {"date": "2017-12-19", "close": 13.8273, "volume": 209.0}, {"date": "2017-12-20", "close": 13.6125, "volume": 271.0}, {"date": "2017-12-21", "close": 13.5741, "volume": 202.0}, {"date": "2017-12-22", "close": 13.8727, "volume": 1987.0}, {"date": "2017-12-26", "close": 13.8727, "volume": null}, {"date": "2017-12-27", "close": 13.8727, "volume": null}, {"date": "2017-12-28", "close": 13.8727, "volume": null}, {"date": "2017-12-29", "close": 13.5727, "volume": 3455.0}, {"date": "2018-01-02", "close": 13.6818, "volume": 5855.0}, {"date": "2018-01-03", "close": 13.6817, "volume": 532.0}, {"date": "2018-01-04", "close": 13.6817, "volume": null}, {"date": "2018-01-05", "close": 13.8821, "volume": 604.0}, {"date": "2018-01-08", "close": 13.531, "volume": 1047.0}, {"date": "2018-01-09", "close": 13.5455, "volume": 1724.0}, {"date": "2018-01-10", "close": 13.5, "volume": 609.0}, {"date": "2018-01-11", "close": 13.5, "volume": null}, {"date": "2018-01-12", "close": 13.5091, "volume": 271.0}, {"date": "2018-01-16", "close": 13.7818, "volume": 1558.0}, {"date": "2018-01-17", "close": 13.6597, "volume": 1595.0}, {"date": "2018-01-18", "close": 13.3455, "volume": 4683.0}, {"date": "2018-01-19", "close": 13.2818, "volume": 3922.0}, {"date": "2018-01-22", "close": 13.5273, "volume": 1870.0}, {"date": "2018-01-23", "close": 13.5033, "volume": 221.0}, {"date": "2018-01-24", "close": 13.4091, "volume": 3057.0}, {"date": "2018-01-25", "close": 13.4091, "volume": null}, {"date": "2018-01-26", "close": 13.5455, "volume": 2160.0}, {"date": "2018-01-29", "close": 13.5727, "volume": 2102.0}, {"date": "2018-01-30", "close": 13.5909, "volume": 10509.0}, {"date": "2018-01-31", "close": 13.5909, "volume": 2450.0}, {"date": "2018-02-01", "close": 13.6726, "volume": 5339.0}, {"date": "2018-02-02", "close": 13.6536, "volume": 380.0}, {"date": "2018-02-05", "close": 13.6997, "volume": 135.0}, {"date": "2018-02-06", "close": 13.5455, "volume": 396.0}, {"date": "2018-02-07", "close": 13.5455, "volume": null}, {"date": "2018-02-08", "close": 13.5455, "volume": null}, {"date": "2018-02-09", "close": 13.8455, "volume": 6447.0}, {"date": "2018-02-12", "close": 13.7364, "volume": 9561.0}, {"date": "2018-02-13", "close": 13.8545, "volume": 1762.0}, {"date": "2018-02-14", "close": 13.7091, "volume": 7522.0}, {"date": "2018-02-15", "close": 13.7182, "volume": 11255.0}, {"date": "2018-02-16", "close": 13.8364, "volume": 9405.0}, {"date": "2018-02-20", "close": 13.6364, "volume": 497.0}, {"date": "2018-02-21", "close": 13.9545, "volume": 19901.0}, {"date": "2018-02-22", "close": 14.0091, "volume": 16455.0}, {"date": "2018-02-23", "close": 13.7182, "volume": 8966.0}, {"date": "2018-02-26", "close": 13.6818, "volume": 2718.0}, {"date": "2018-02-27", "close": 14.0545, "volume": 24063.0}, {"date": "2018-02-28", "close": 13.7273, "volume": 34040.0}, {"date": "2018-03-01", "close": 13.7273, "volume": 2050.0}, {"date": "2018-03-02", "close": 13.7727, "volume": 1632.0}, {"date": "2018-03-05", "close": 13.9182, "volume": 2446.0}, {"date": "2018-03-06", "close": 13.7182, "volume": 3719.0}, {"date": "2018-03-07", "close": 14.1455, "volume": 4382.0}, {"date": "2018-03-08", "close": 14.0, "volume": 1522.0}, {"date": "2018-03-09", "close": 13.8909, "volume": 1211.0}, {"date": "2018-03-12", "close": 13.5817, "volume": 579.0}, {"date": "2018-03-13", "close": 13.5817, "volume": null}, {"date": "2018-03-14", "close": 14.0009, "volume": 653.0}, {"date": "2018-03-15", "close": 14.3181, "volume": 5712.0}, {"date": "2018-03-16", "close": 14.3091, "volume": 4326.0}, {"date": "2018-03-19", "close": 14.1727, "volume": 195.0}, {"date": "2018-03-20", "close": 14.1364, "volume": 27310.0}, {"date": "2018-03-21", "close": 13.7273, "volume": 1422.0}, {"date": "2018-03-22", "close": 13.7636, "volume": 300.0}, {"date": "2018-03-23", "close": 14.2636, "volume": 66391.0}, {"date": "2018-03-26", "close": 14.2636, "volume": null}, {"date": "2018-03-27", "close": 14.2636, "volume": null}, {"date": "2018-03-28", "close": 13.7055, "volume": 2313.0}, {"date": "2018-03-29", "close": 13.9, "volume": 2138.0}, {"date": "2018-04-02", "close": 13.8636, "volume": 165.0}, {"date": "2018-04-03", "close": 13.8182, "volume": 496.0}, {"date": "2018-04-04", "close": 13.8091, "volume": 1973.0}, {"date": "2018-04-05", "close": 13.8636, "volume": 801.0}, {"date": "2018-04-06", "close": 13.8182, "volume": 319.0}, {"date": "2018-04-09", "close": 13.8636, "volume": 4145.0}, {"date": "2018-04-10", "close": 13.8636, "volume": null}, {"date": "2018-04-11", "close": 13.8636, "volume": null}, {"date": "2018-04-12", "close": 13.4183, "volume": 790.0}, {"date": "2018-04-13", "close": 13.4545, "volume": 1398.0}, {"date": "2018-04-16", "close": 13.7091, "volume": 3196.0}, {"date": "2018-04-17", "close": 13.6364, "volume": 4325.0}, {"date": "2018-04-18", "close": 13.7727, "volume": 1481.0}, {"date": "2018-04-19", "close": 13.7727, "volume": null}, {"date": "2018-04-20", "close": 13.9031, "volume": 765.0}, {"date": "2018-04-23", "close": 13.8825, "volume": 966.0}, {"date": "2018-04-24", "close": 13.3636, "volume": 10776.0}, {"date": "2018-04-25", "close": 13.5818, "volume": 249.0}, {"date": "2018-04-26", "close": 13.6818, "volume": 396.0}, {"date": "2018-04-27", "close": 13.6818, "volume": null}, {"date": "2018-04-30", "close": 13.6364, "volume": 631.0}, {"date": "2018-05-01", "close": 13.7273, "volume": 14103.0}, {"date": "2018-05-02", "close": 13.7273, "volume": 7563.0}, {"date": "2018-05-03", "close": 13.3995, "volume": 3551.0}, {"date": "2018-05-04", "close": 13.6818, "volume": 2360.0}, {"date": "2018-05-07", "close": 13.4405, "volume": 776.0}, {"date": "2018-05-08", "close": 13.5408, "volume": 631.0}, {"date": "2018-05-09", "close": 13.9545, "volume": 10445.0}, {"date": "2018-05-10", "close": 13.9545, "volume": null}, {"date": "2018-05-11", "close": 13.7613, "volume": 794.0}, {"date": "2018-05-14", "close": 13.6818, "volume": 4895.0}, {"date": "2018-05-15", "close": 13.6818, "volume": 10029.0}, {"date": "2018-05-16", "close": 13.5364, "volume": 195.0}, {"date": "2018-05-17", "close": 14.6818, "volume": 13411.0}, {"date": "2018-05-18", "close": 13.8182, "volume": 16337.0}, {"date": "2018-05-21", "close": 13.9545, "volume": 7049.0}, {"date": "2018-05-22", "close": 13.8727, "volume": 1047.0}, {"date": "2018-05-23", "close": 13.9364, "volume": 7367.0}, {"date": "2018-05-24", "close": 13.7727, "volume": 5690.0}, {"date": "2018-05-25", "close": 13.6545, "volume": 6476.0}, {"date": "2018-05-29", "close": 13.7727, "volume": 5644.0}, {"date": "2018-05-30", "close": 13.7818, "volume": 8692.0}, {"date": "2018-05-31", "close": 13.7273, "volume": 2828.0}, {"date": "2018-06-01", "close": 13.9818, "volume": 417.0}, {"date": "2018-06-04", "close": 13.6818, "volume": 16721.0}, {"date": "2018-06-05", "close": 13.65, "volume": 5147.0}, {"date": "2018-06-06", "close": 13.7727, "volume": 13492.0}, {"date": "2018-06-07", "close": 13.7727, "volume": null}, {"date": "2018-06-08", "close": 13.9091, "volume": 4528.0}, {"date": "2018-06-11", "close": 13.9364, "volume": 789.0}, {"date": "2018-06-12", "close": 14.0, "volume": 371.0}, {"date": "2018-06-13", "close": 14.0909, "volume": 6540.0}, {"date": "2018-06-14", "close": 13.9825, "volume": 2121.0}, {"date": "2018-06-15", "close": 14.2636, "volume": 1973.0}, {"date": "2018-06-18", "close": 14.8545, "volume": 19634.0}, {"date": "2018-06-19", "close": 14.8182, "volume": 3011.0}, {"date": "2018-06-20", "close": 14.7727, "volume": 1404.0}, {"date": "2018-06-21", "close": 14.7545, "volume": 586.0}, {"date": "2018-06-22", "close": 14.7636, "volume": 12497.0}, {"date": "2018-06-25", "close": 15.4455, "volume": 8757.0}, {"date": "2018-06-26", "close": 15.4455, "volume": 4759.0}, {"date": "2018-06-27", "close": 14.6455, "volume": 4788.0}, {"date": "2018-06-28", "close": 15.2273, "volume": 638.0}, {"date": "2018-06-29", "close": 15.0455, "volume": 494.0}, {"date": "2018-07-02", "close": 14.5909, "volume": 1887.0}, {"date": "2018-07-03", "close": 14.5455, "volume": 215.0}, {"date": "2018-07-05", "close": 14.5455, "volume": 679.0}, {"date": "2018-07-06", "close": 14.88, "volume": 4905.0}, {"date": "2018-07-09", "close": 14.5455, "volume": 790.0}, {"date": "2018-07-10", "close": 14.5455, "volume": null}, {"date": "2018-07-11", "close": 14.0909, "volume": 16611.0}, {"date": "2018-07-12", "close": 14.2273, "volume": 112.0}, {"date": "2018-07-13", "close": 14.1818, "volume": 1170.0}, {"date": "2018-07-16", "close": 14.0455, "volume": 11673.0}, {"date": "2018-07-17", "close": 14.4545, "volume": 3935.0}, {"date": "2018-07-18", "close": 14.4727, "volume": 138.0}, {"date": "2018-07-19", "close": 14.0455, "volume": 328.0}, {"date": "2018-07-20", "close": 14.4874, "volume": 576.0}, {"date": "2018-07-23", "close": 14.1467, "volume": 3232.0}, {"date": "2018-07-24", "close": 14.3455, "volume": 567.0}, {"date": "2018-07-25", "close": 14.0745, "volume": 3814.0}, {"date": "2018-07-26", "close": 13.9593, "volume": 1678.0}, {"date": "2018-07-27", "close": 13.9545, "volume": 1256.0}, {"date": "2018-07-30", "close": 14.3091, "volume": 2672.0}, {"date": "2018-07-31", "close": 14.7727, "volume": 9239.0}, {"date": "2018-08-01", "close": 14.8636, "volume": 8985.0}, {"date": "2018-08-02", "close": 14.8636, "volume": null}, {"date": "2018-08-03", "close": 14.8636, "volume": null}, {"date": "2018-08-06", "close": 13.9818, "volume": 2089.0}, {"date": "2018-08-07", "close": 13.9818, "volume": null}, {"date": "2018-08-08", "close": 14.2119, "volume": 11194.0}, {"date": "2018-08-09", "close": 14.2119, "volume": null}, {"date": "2018-08-10", "close": 14.2883, "volume": 320.0}, {"date": "2018-08-13", "close": 14.2883, "volume": null}, {"date": "2018-08-14", "close": 14.2909, "volume": 1555.0}, {"date": "2018-08-15", "close": 14.2883, "volume": 574.0}, {"date": "2018-08-16", "close": 14.2455, "volume": 532.0}, {"date": "2018-08-17", "close": 14.2455, "volume": null}, {"date": "2018-08-20", "close": 14.4912, "volume": 177.0}, {"date": "2018-08-21", "close": 14.2455, "volume": 847.0}, {"date": "2018-08-22", "close": 14.5455, "volume": 738.0}, {"date": "2018-08-23", "close": 14.5455, "volume": 304.0}, {"date": "2018-08-24", "close": 14.5182, "volume": 1572.0}, {"date": "2018-08-27", "close": 14.2455, "volume": 803.0}, {"date": "2018-08-28", "close": 14.2455, "volume": null}, {"date": "2018-08-29", "close": 14.2645, "volume": 21551.0}, {"date": "2018-08-30", "close": 14.1909, "volume": 347.0}, {"date": "2018-08-31", "close": 14.1909, "volume": null}, {"date": "2018-09-04", "close": 14.1909, "volume": null}, {"date": "2018-09-05", "close": 14.3545, "volume": 1210.0}, {"date": "2018-09-06", "close": 14.2727, "volume": 327.0}, {"date": "2018-09-07", "close": 14.2727, "volume": 242.0}, {"date": "2018-09-10", "close": 14.5455, "volume": 7719.0}, {"date": "2018-09-11", "close": 14.2909, "volume": 1608.0}, {"date": "2018-09-12", "close": 14.4545, "volume": 9004.0}, {"date": "2018-09-13", "close": 14.6364, "volume": 7447.0}, {"date": "2018-09-14", "close": 14.4545, "volume": 5552.0}, {"date": "2018-09-17", "close": 14.4545, "volume": 977.0}, {"date": "2018-09-18", "close": 14.6818, "volume": 3681.0}, {"date": "2018-09-19", "close": 14.4636, "volume": 1187.0}, {"date": "2018-09-20", "close": 14.4545, "volume": 942.0}, {"date": "2018-09-21", "close": 14.9727, "volume": 8337.0}, {"date": "2018-09-24", "close": 14.8182, "volume": 1031.0}, {"date": "2018-09-25", "close": 14.4299, "volume": 3938.0}, {"date": "2018-09-26", "close": 14.3, "volume": 3662.0}, {"date": "2018-09-27", "close": 14.3182, "volume": 3586.0}, {"date": "2018-09-28", "close": 14.3727, "volume": 1726.0}, {"date": "2018-10-01", "close": 14.3182, "volume": 5581.0}, {"date": "2018-10-02", "close": 14.3318, "volume": 1000.0}, {"date": "2018-10-03", "close": 14.3562, "volume": 9602.0}, {"date": "2018-10-04", "close": 14.3637, "volume": 361.0}, {"date": "2018-10-05", "close": 14.4545, "volume": 10179.0}, {"date": "2018-10-08", "close": 14.3364, "volume": 4923.0}, {"date": "2018-10-09", "close": 14.3182, "volume": 482.0}, {"date": "2018-10-10", "close": 14.2727, "volume": 4073.0}, {"date": "2018-10-11", "close": 14.0909, "volume": 3126.0}, {"date": "2018-10-12", "close": 13.6364, "volume": 2977.0}, {"date": "2018-10-15", "close": 13.4545, "volume": 5513.0}, {"date": "2018-10-16", "close": 13.54, "volume": 4681.0}, {"date": "2018-10-17", "close": 13.54, "volume": null}, {"date": "2018-10-18", "close": 13.5091, "volume": 607.0}, {"date": "2018-10-19", "close": 13.7776, "volume": 875.0}, {"date": "2018-10-22", "close": 13.8182, "volume": 5942.0}, {"date": "2018-10-23", "close": 13.7727, "volume": 8752.0}, {"date": "2018-10-24", "close": 13.6364, "volume": 5367.0}, {"date": "2018-10-25", "close": 13.5455, "volume": 8143.0}, {"date": "2018-10-26", "close": 13.2091, "volume": 12430.0}, {"date": "2018-10-29", "close": 13.5635, "volume": 1261.0}, {"date": "2018-10-30", "close": 13.5273, "volume": 502.0}, {"date": "2018-10-31", "close": 13.5273, "volume": null}, {"date": "2018-11-01", "close": 13.5273, "volume": null}, {"date": "2018-11-02", "close": 13.5091, "volume": 218.0}, {"date": "2018-11-05", "close": 13.5455, "volume": 795.0}, {"date": "2018-11-06", "close": 13.5455, "volume": 442.0}, {"date": "2018-11-07", "close": 14.0454, "volume": 1818.0}, {"date": "2018-11-08", "close": 14.0454, "volume": null}, {"date": "2018-11-09", "close": 13.5464, "volume": 1639.0}, {"date": "2018-11-12", "close": 13.773, "volume": 299.0}, {"date": "2018-11-13", "close": 13.773, "volume": null}, {"date": "2018-11-14", "close": 13.6364, "volume": 5116.0}, {"date": "2018-11-15", "close": 13.6364, "volume": null}, {"date": "2018-11-16", "close": 13.0455, "volume": 10368.0}, {"date": "2018-11-19", "close": 12.8182, "volume": 19031.0}, {"date": "2018-11-20", "close": 12.5, "volume": 4118.0}, {"date": "2018-11-21", "close": 12.5, "volume": 4854.0}, {"date": "2018-11-23", "close": 12.1605, "volume": 1354.0}, {"date": "2018-11-26", "close": 12.1545, "volume": 1654.0}, {"date": "2018-11-27", "close": 11.5773, "volume": 4641.0}, {"date": "2018-11-28", "close": 11.6273, "volume": 39361.0}, {"date": "2018-11-29", "close": 12.1001, "volume": 206.0}, {"date": "2018-11-30", "close": 12.3636, "volume": 1096.0}, {"date": "2018-12-03", "close": 12.3636, "volume": null}, {"date": "2018-12-04", "close": 11.9645, "volume": 865.0}, {"date": "2018-12-06", "close": 12.0455, "volume": 474.0}, {"date": "2018-12-07", "close": 12.2049, "volume": 369.0}, {"date": "2018-12-10", "close": 12.2049, "volume": null}, {"date": "2018-12-11", "close": 12.2752, "volume": 985.0}, {"date": "2018-12-12", "close": 12.2818, "volume": 2016.0}, {"date": "2018-12-13", "close": 12.2091, "volume": 1658.0}, {"date": "2018-12-14", "close": 11.8636, "volume": 3488.0}, {"date": "2018-12-17", "close": 11.8636, "volume": 1720.0}, {"date": "2018-12-18", "close": 11.9545, "volume": 1014.0}, {"date": "2018-12-19", "close": 11.9545, "volume": 2599.0}, {"date": "2018-12-20", "close": 11.9555, "volume": 603.0}, {"date": "2018-12-21", "close": 12.2727, "volume": 14777.0}, {"date": "2018-12-24", "close": 11.9545, "volume": 2449.0}, {"date": "2018-12-26", "close": 11.923, "volume": 3867.0}, {"date": "2018-12-27", "close": 11.8636, "volume": 10457.0}, {"date": "2018-12-28", "close": 11.9091, "volume": 766.0}, {"date": "2018-12-31", "close": 11.8182, "volume": 2999.0}, {"date": "2019-01-02", "close": 11.8182, "volume": null}, {"date": "2019-01-03", "close": 11.8636, "volume": 475.0}, {"date": "2019-01-04", "close": 11.8636, "volume": null}, {"date": "2019-01-07", "close": 11.8636, "volume": null}, {"date": "2019-01-08", "close": 12.0977, "volume": 855.0}, {"date": "2019-01-09", "close": 12.2182, "volume": 1291.0}, {"date": "2019-01-10", "close": 12.0909, "volume": 8087.0}, {"date": "2019-01-11", "close": 12.0909, "volume": null}, {"date": "2019-01-14", "close": 12.0909, "volume": 1785.0}, {"date": "2019-01-15", "close": 12.0818, "volume": 5815.0}, {"date": "2019-01-16", "close": 11.9364, "volume": 1928.0}, {"date": "2019-01-17", "close": 12.2727, "volume": 2027.0}, {"date": "2019-01-18", "close": 12.2727, "volume": null}, {"date": "2019-01-22", "close": 12.1818, "volume": 206.0}, {"date": "2019-01-23", "close": 12.1605, "volume": 660.0}, {"date": "2019-01-24", "close": 12.3726, "volume": 331.0}, {"date": "2019-01-25", "close": 13.0, "volume": 17636.0}, {"date": "2019-01-28", "close": 12.8182, "volume": 20506.0}, {"date": "2019-01-29", "close": 12.9743, "volume": 2237.0}, {"date": "2019-01-30", "close": 12.9758, "volume": 2102.0}, {"date": "2019-01-31", "close": 12.9091, "volume": 3873.0}, {"date": "2019-02-01", "close": 12.9091, "volume": 2212.0}, {"date": "2019-02-04", "close": 12.6364, "volume": 727.0}, {"date": "2019-02-05", "close": 12.9545, "volume": 3731.0}, {"date": "2019-02-06", "close": 13.5454, "volume": 1246.0}, {"date": "2019-02-07", "close": 13.0909, "volume": 2761.0}, {"date": "2019-02-08", "close": 13.2273, "volume": 618.0}, {"date": "2019-02-11", "close": 13.0273, "volume": 915.0}, {"date": "2019-02-12", "close": 13.1382, "volume": 470.0}, {"date": "2019-02-13", "close": 13.4091, "volume": 1077.0}, {"date": "2019-02-14", "close": 13.2455, "volume": 2316.0}, {"date": "2019-02-15", "close": 13.2455, "volume": 1802.0}, {"date": "2019-02-19", "close": 13.3545, "volume": 3946.0}, {"date": "2019-02-20", "close": 13.1818, "volume": 1124.0}, {"date": "2019-02-21", "close": 13.1364, "volume": 14882.0}, {"date": "2019-02-22", "close": 13.3182, "volume": 4143.0}, {"date": "2019-02-25", "close": 13.1818, "volume": 466.0}, {"date": "2019-02-26", "close": 13.1818, "volume": 868.0}, {"date": "2019-02-27", "close": 13.2727, "volume": 15626.0}, {"date": "2019-02-28", "close": 13.4183, "volume": 1768.0}, {"date": "2019-03-01", "close": 13.4545, "volume": 306.0}, {"date": "2019-03-04", "close": 13.4455, "volume": 627.0}, {"date": "2019-03-05", "close": 13.4182, "volume": 850.0}, {"date": "2019-03-06", "close": 13.4182, "volume": null}, {"date": "2019-03-07", "close": 13.4182, "volume": null}, {"date": "2019-03-08", "close": 13.4182, "volume": null}, {"date": "2019-03-11", "close": 13.2364, "volume": 1730.0}, {"date": "2019-03-12", "close": 13.2631, "volume": 199.0}, {"date": "2019-03-13", "close": 13.1909, "volume": 4079.0}, {"date": "2019-03-14", "close": 13.2545, "volume": 20547.0}, {"date": "2019-03-15", "close": 13.2545, "volume": null}, {"date": "2019-03-18", "close": 13.2251, "volume": 761.0}, {"date": "2019-03-19", "close": 13.2251, "volume": null}, {"date": "2019-03-20", "close": 13.1455, "volume": 1972.0}, {"date": "2019-03-21", "close": 13.0091, "volume": 1894.0}, {"date": "2019-03-22", "close": 12.7182, "volume": 66268.0}, {"date": "2019-03-25", "close": 12.4636, "volume": 5655.0}, {"date": "2019-03-26", "close": 12.5909, "volume": 3625.0}, {"date": "2019-03-27", "close": 12.5909, "volume": 259.0}, {"date": "2019-03-28", "close": 12.8636, "volume": 3045.0}, {"date": "2019-03-29", "close": 12.4727, "volume": 3482.0}, {"date": "2019-04-01", "close": 12.6364, "volume": 3505.0}, {"date": "2019-04-02", "close": 12.7273, "volume": 14802.0}, {"date": "2019-04-03", "close": 12.7273, "volume": 4378.0}, {"date": "2019-04-04", "close": 12.7273, "volume": null}, {"date": "2019-04-05", "close": 12.7123, "volume": 919.0}, {"date": "2019-04-08", "close": 12.7273, "volume": 2646.0}, {"date": "2019-04-09", "close": 12.7273, "volume": 1823.0}, {"date": "2019-04-10", "close": 12.7091, "volume": 186.0}, {"date": "2019-04-11", "close": 12.7091, "volume": 723.0}, {"date": "2019-04-12", "close": 12.9225, "volume": 13845.0}, {"date": "2019-04-15", "close": 13.0909, "volume": 27094.0}, {"date": "2019-04-16", "close": 12.9183, "volume": 1344.0}, {"date": "2019-04-17", "close": 12.9818, "volume": 481.0}, {"date": "2019-04-18", "close": 13.4545, "volume": 956.0}, {"date": "2019-04-22", "close": 13.4545, "volume": null}, {"date": "2019-04-23", "close": 13.4545, "volume": 2819.0}, {"date": "2019-04-24", "close": 13.4545, "volume": null}, {"date": "2019-04-25", "close": 13.4545, "volume": null}, {"date": "2019-04-26", "close": 13.0791, "volume": 1126.0}, {"date": "2019-04-29", "close": 12.7455, "volume": 1407.0}, {"date": "2019-04-30", "close": 12.7455, "volume": null}, {"date": "2019-05-01", "close": 12.8182, "volume": 3279.0}, {"date": "2019-05-02", "close": 12.7182, "volume": 4280.0}, {"date": "2019-05-03", "close": 12.7182, "volume": 747.0}, {"date": "2019-05-06", "close": 12.7455, "volume": 12845.0}, {"date": "2019-05-07", "close": 12.7455, "volume": null}, {"date": "2019-05-08", "close": 13.4545, "volume": 1361.0}, {"date": "2019-05-09", "close": 13.4545, "volume": null}, {"date": "2019-05-10", "close": 13.4545, "volume": null}, {"date": "2019-05-13", "close": 13.1364, "volume": 2976.0}, {"date": "2019-05-14", "close": 13.4455, "volume": 122.0}, {"date": "2019-05-15", "close": 13.3364, "volume": 4117.0}, {"date": "2019-05-16", "close": 13.1, "volume": 316.0}, {"date": "2019-05-17", "close": 13.1, "volume": null}, {"date": "2019-05-20", "close": 13.1, "volume": null}, {"date": "2019-05-21", "close": 13.1651, "volume": 1478.0}, {"date": "2019-05-22", "close": 12.9545, "volume": 16722.0}, {"date": "2019-05-23", "close": 13.0545, "volume": 486.0}, {"date": "2019-05-24", "close": 12.8366, "volume": 2131.0}, {"date": "2019-05-28", "close": 12.8366, "volume": null}, {"date": "2019-05-29", "close": 12.8364, "volume": 165.0}, {"date": "2019-05-30", "close": 12.8364, "volume": null}, {"date": "2019-05-31", "close": 12.7727, "volume": 1480.0}, {"date": "2019-06-03", "close": 12.9455, "volume": 1419.0}, {"date": "2019-06-04", "close": 12.9455, "volume": null}, {"date": "2019-06-05", "close": 12.4274, "volume": 285.0}, {"date": "2019-06-06", "close": 12.7273, "volume": 344.0}, {"date": "2019-06-07", "close": 12.7091, "volume": 2010.0}, {"date": "2019-06-10", "close": 12.7182, "volume": 3033.0}, {"date": "2019-06-11", "close": 12.3636, "volume": 2347.0}, {"date": "2019-06-12", "close": 12.0818, "volume": 4052.0}, {"date": "2019-06-13", "close": 12.5455, "volume": 1621.0}, {"date": "2019-06-14", "close": 12.3274, "volume": 458.0}, {"date": "2019-06-17", "close": 12.5, "volume": 696.0}, {"date": "2019-06-18", "close": 12.3364, "volume": 745.0}, {"date": "2019-06-19", "close": 12.3909, "volume": 4877.0}, {"date": "2019-06-20", "close": 12.9818, "volume": 8143.0}, {"date": "2019-06-21", "close": 13.3, "volume": 2435.0}, {"date": "2019-06-24", "close": 13.0909, "volume": 2506.0}, {"date": "2019-06-25", "close": 13.2012, "volume": 633.0}, {"date": "2019-06-26", "close": 13.3636, "volume": 6799.0}, {"date": "2019-06-27", "close": 13.2818, "volume": 1453.0}, {"date": "2019-06-28", "close": 13.4182, "volume": 13507.0}, {"date": "2019-07-01", "close": 13.4182, "volume": 914.0}, {"date": "2019-07-02", "close": 13.4182, "volume": null}, {"date": "2019-07-03", "close": 13.4182, "volume": null}, {"date": "2019-07-05", "close": 13.4182, "volume": null}, {"date": "2019-07-08", "close": 13.2273, "volume": 771.0}, {"date": "2019-07-09", "close": 13.2727, "volume": 4161.0}, {"date": "2019-07-10", "close": 13.2273, "volume": 2915.0}, {"date": "2019-07-11", "close": 13.3995, "volume": 1331.0}, {"date": "2019-07-12", "close": 13.2273, "volume": 1279.0}, {"date": "2019-07-15", "close": 13.4364, "volume": 1696.0}, {"date": "2019-07-16", "close": 13.2426, "volume": 318.0}, {"date": "2019-07-17", "close": 13.4091, "volume": 435.0}, {"date": "2019-07-18", "close": 13.2835, "volume": 2602.0}, {"date": "2019-07-19", "close": 13.2835, "volume": null}, {"date": "2019-07-22", "close": 13.3933, "volume": 1553.0}, {"date": "2019-07-23", "close": 13.4182, "volume": 6669.0}, {"date": "2019-07-24", "close": 13.4091, "volume": 13768.0}, {"date": "2019-07-25", "close": 13.4091, "volume": null}, {"date": "2019-07-26", "close": 13.4091, "volume": 144.0}, {"date": "2019-07-29", "close": 13.4091, "volume": 1770.0}, {"date": "2019-07-30", "close": 13.8636, "volume": 4815.0}, {"date": "2019-07-31", "close": 13.6545, "volume": 3248.0}, {"date": "2019-08-01", "close": 13.7273, "volume": 4418.0}, {"date": "2019-08-02", "close": 13.7364, "volume": 3764.0}, {"date": "2019-08-05", "close": 13.5626, "volume": 1811.0}, {"date": "2019-08-06", "close": 12.7455, "volume": 7135.0}, {"date": "2019-08-07", "close": 13.3182, "volume": 3051.0}, {"date": "2019-08-08", "close": 13.5455, "volume": 4883.0}, {"date": "2019-08-09", "close": 13.5989, "volume": 4794.0}, {"date": "2019-08-12", "close": 13.5455, "volume": 1011.0}, {"date": "2019-08-13", "close": 13.5645, "volume": 1669.0}, {"date": "2019-08-14", "close": 13.5745, "volume": 5968.0}, {"date": "2019-08-15", "close": 13.6091, "volume": 503.0}, {"date": "2019-08-16", "close": 13.5455, "volume": 237.0}, {"date": "2019-08-19", "close": 13.5455, "volume": null}, {"date": "2019-08-20", "close": 13.5455, "volume": null}, {"date": "2019-08-21", "close": 13.2174, "volume": 233.0}, {"date": "2019-08-22", "close": 13.2, "volume": 179.0}, {"date": "2019-08-23", "close": 13.2, "volume": 165.0}, {"date": "2019-08-26", "close": 13.2, "volume": 285.0}, {"date": "2019-08-27", "close": 12.7455, "volume": 1344.0}, {"date": "2019-08-28", "close": 13.1819, "volume": 177.0}, {"date": "2019-08-29", "close": 13.0455, "volume": 7169.0}, {"date": "2019-08-30", "close": 13.1107, "volume": 508.0}, {"date": "2019-09-03", "close": 13.0455, "volume": 1036.0}, {"date": "2019-09-04", "close": 12.5909, "volume": 2177.0}, {"date": "2019-09-05", "close": 12.6818, "volume": 6914.0}, {"date": "2019-09-06", "close": 12.7705, "volume": 1120.0}, {"date": "2019-09-09", "close": 12.7455, "volume": 1434.0}, {"date": "2019-09-10", "close": 12.6909, "volume": 1767.0}, {"date": "2019-09-11", "close": 12.6909, "volume": null}, {"date": "2019-09-12", "close": 12.7364, "volume": 328.0}, {"date": "2019-09-13", "close": 12.7727, "volume": 6285.0}, {"date": "2019-09-16", "close": 12.7636, "volume": 2203.0}, {"date": "2019-09-17", "close": 12.7727, "volume": 1873.0}, {"date": "2019-09-18", "close": 13.1727, "volume": 5790.0}, {"date": "2019-09-19", "close": 13.4091, "volume": 5031.0}, {"date": "2019-09-20", "close": 12.9909, "volume": 29096.0}, {"date": "2019-09-23", "close": 13.2636, "volume": 47618.0}, {"date": "2019-09-24", "close": 13.4, "volume": 36867.0}, {"date": "2019-09-25", "close": 13.0091, "volume": 1326.0}, {"date": "2019-09-26", "close": 13.3363, "volume": 1153.0}, {"date": "2019-09-27", "close": 13.1818, "volume": 144.0}, {"date": "2019-09-30", "close": 13.0, "volume": 889.0}, {"date": "2019-10-01", "close": 13.0, "volume": 4685.0}, {"date": "2019-10-02", "close": 12.8818, "volume": 1664.0}, {"date": "2019-10-03", "close": 12.9182, "volume": 7739.0}, {"date": "2019-10-04", "close": 12.7818, "volume": 549.0}, {"date": "2019-10-07", "close": 12.7636, "volume": 359.0}, {"date": "2019-10-08", "close": 12.7364, "volume": 400.0}, {"date": "2019-10-09", "close": 12.7273, "volume": 1294.0}, {"date": "2019-10-10", "close": 12.7273, "volume": 505.0}, {"date": "2019-10-11", "close": 12.7409, "volume": 1663.0}, {"date": "2019-10-14", "close": 12.8364, "volume": 1113.0}, {"date": "2019-10-15", "close": 12.8455, "volume": 1849.0}, {"date": "2019-10-16", "close": 12.9479, "volume": 356.0}, {"date": "2019-10-17", "close": 12.8364, "volume": 806.0}, {"date": "2019-10-18", "close": 12.9091, "volume": 1217.0}, {"date": "2019-10-21", "close": 13.1364, "volume": 6919.0}, {"date": "2019-10-22", "close": 13.2091, "volume": 1403.0}, {"date": "2019-10-23", "close": 13.2091, "volume": null}, {"date": "2019-10-24", "close": 13.4091, "volume": 3572.0}, {"date": "2019-10-25", "close": 13.6308, "volume": 1722.0}, {"date": "2019-10-28", "close": 13.4091, "volume": 425.0}, {"date": "2019-10-29", "close": 13.4091, "volume": 11295.0}, {"date": "2019-10-30", "close": 13.4091, "volume": null}, {"date": "2019-10-31", "close": 13.5803, "volume": 927.0}, {"date": "2019-11-01", "close": 13.4091, "volume": 1799.0}, {"date": "2019-11-04", "close": 13.4091, "volume": null}, {"date": "2019-11-05", "close": 13.5088, "volume": 290.0}, {"date": "2019-11-06", "close": 13.4091, "volume": 2052.0}, {"date": "2019-11-07", "close": 13.5444, "volume": 1310.0}, {"date": "2019-11-08", "close": 13.6, "volume": 592.0}, {"date": "2019-11-11", "close": 13.4091, "volume": 1214.0}, {"date": "2019-11-12", "close": 13.5, "volume": 927.0}, {"date": "2019-11-13", "close": 13.6364, "volume": 6074.0}, {"date": "2019-11-14", "close": 13.6364, "volume": 353.0}, {"date": "2019-11-15", "close": 13.6132, "volume": 13723.0}, {"date": "2019-11-18", "close": 13.6132, "volume": null}, {"date": "2019-11-19", "close": 13.9364, "volume": 5027.0}, {"date": "2019-11-20", "close": 13.7273, "volume": 4591.0}, {"date": "2019-11-21", "close": 13.7273, "volume": 12279.0}, {"date": "2019-11-22", "close": 13.4091, "volume": 968.0}, {"date": "2019-11-25", "close": 13.3636, "volume": 1969.0}, {"date": "2019-11-26", "close": 13.3636, "volume": null}, {"date": "2019-11-27", "close": 13.5727, "volume": 1762.0}, {"date": "2019-11-29", "close": 13.5727, "volume": null}, {"date": "2019-12-02", "close": 13.6181, "volume": 2350.0}, {"date": "2019-12-03", "close": 13.6181, "volume": null}, {"date": "2019-12-04", "close": 13.2818, "volume": 2786.0}, {"date": "2019-12-05", "close": 13.4091, "volume": 727.0}, {"date": "2019-12-06", "close": 13.4091, "volume": null}, {"date": "2019-12-09", "close": 13.6364, "volume": 1157.0}, {"date": "2019-12-10", "close": 13.6364, "volume": 756.0}, {"date": "2019-12-11", "close": 13.5455, "volume": 901.0}, {"date": "2019-12-12", "close": 13.8727, "volume": 2906.0}, {"date": "2019-12-13", "close": 13.8909, "volume": 3677.0}, {"date": "2019-12-16", "close": 13.7727, "volume": 914.0}, {"date": "2019-12-17", "close": 13.7727, "volume": null}, {"date": "2019-12-18", "close": 13.6364, "volume": 1498.0}, {"date": "2019-12-19", "close": 13.3818, "volume": 344.0}, {"date": "2019-12-20", "close": 13.6545, "volume": 1631.0}, {"date": "2019-12-23", "close": 13.4835, "volume": 5400.0}, {"date": "2019-12-24", "close": 13.4835, "volume": null}, {"date": "2019-12-26", "close": 13.6364, "volume": 737.0}, {"date": "2019-12-27", "close": 14.0, "volume": 2760.0}, {"date": "2019-12-30", "close": 14.4545, "volume": 4413.0}, {"date": "2019-12-31", "close": 13.8818, "volume": 1796.0}, {"date": "2020-01-02", "close": 14.2727, "volume": 3597.0}, {"date": "2020-01-03", "close": 13.7818, "volume": 4250.0}, {"date": "2020-01-06", "close": 14.2727, "volume": 8041.0}, {"date": "2020-01-07", "close": 13.9091, "volume": 729.0}, {"date": "2020-01-08", "close": 14.6818, "volume": 5565.0}, {"date": "2020-01-09", "close": 14.4149, "volume": 759.0}, {"date": "2020-01-10", "close": 14.0182, "volume": 1905.0}, {"date": "2020-01-13", "close": 13.8636, "volume": 1596.0}, {"date": "2020-01-14", "close": 13.6364, "volume": 549.0}, {"date": "2020-01-15", "close": 13.3273, "volume": 12442.0}, {"date": "2020-01-16", "close": 13.1909, "volume": 2231.0}, {"date": "2020-01-17", "close": 13.2182, "volume": 1129.0}, {"date": "2020-01-21", "close": 13.6182, "volume": 1792.0}, {"date": "2020-01-22", "close": 13.3636, "volume": 1422.0}, {"date": "2020-01-23", "close": 13.2182, "volume": 800.0}, {"date": "2020-01-24", "close": 13.3636, "volume": 6989.0}, {"date": "2020-01-27", "close": 13.6364, "volume": 3581.0}, {"date": "2020-01-28", "close": 13.5, "volume": 1847.0}, {"date": "2020-01-29", "close": 13.7114, "volume": 1626.0}, {"date": "2020-01-30", "close": 13.5489, "volume": 9755.0}, {"date": "2020-01-31", "close": 13.5455, "volume": 2609.0}, {"date": "2020-02-03", "close": 13.6364, "volume": 1056.0}, {"date": "2020-02-04", "close": 13.5455, "volume": 2404.0}, {"date": "2020-02-05", "close": 13.5909, "volume": 3079.0}, {"date": "2020-02-06", "close": 13.5909, "volume": 20821.0}, {"date": "2020-02-07", "close": 13.5455, "volume": 4547.0}, {"date": "2020-02-10", "close": 13.6364, "volume": 19335.0}, {"date": "2020-02-11", "close": 13.9091, "volume": 5410.0}, {"date": "2020-02-12", "close": 13.8077, "volume": 9346.0}, {"date": "2020-02-13", "close": 13.8077, "volume": null}, {"date": "2020-02-14", "close": 13.9091, "volume": 5041.0}, {"date": "2020-02-18", "close": 13.8636, "volume": 3736.0}, {"date": "2020-02-19", "close": 13.8636, "volume": 2247.0}, {"date": "2020-02-20", "close": 13.9727, "volume": 2103.0}, {"date": "2020-02-21", "close": 13.7727, "volume": 14097.0}, {"date": "2020-02-24", "close": 13.2273, "volume": 10091.0}, {"date": "2020-02-25", "close": 13.2273, "volume": null}, {"date": "2020-02-26", "close": 13.2727, "volume": 843.0}, {"date": "2020-02-27", "close": 13.0636, "volume": 2092.0}, {"date": "2020-02-28", "close": 12.5364, "volume": 3621.0}, {"date": "2020-03-02", "close": 12.655, "volume": 1060.0}, {"date": "2020-03-03", "close": 12.6743, "volume": 1426.0}, {"date": "2020-03-04", "close": 12.6364, "volume": 701.0}, {"date": "2020-03-05", "close": 12.4545, "volume": 4727.0}, {"date": "2020-03-06", "close": 12.1, "volume": 310.0}, {"date": "2020-03-09", "close": 12.0, "volume": 4753.0}, {"date": "2020-03-10", "close": 12.0, "volume": null}, {"date": "2020-03-11", "close": 10.6364, "volume": 2380.0}, {"date": "2020-03-12", "close": 9.2273, "volume": 7291.0}, {"date": "2020-03-13", "close": 9.5455, "volume": 484.0}, {"date": "2020-03-16", "close": 9.5455, "volume": null}, {"date": "2020-03-17", "close": 9.8712, "volume": 1194.0}, {"date": "2020-03-18", "close": 9.1371, "volume": 4794.0}, {"date": "2020-03-19", "close": 8.1364, "volume": 6747.0}, {"date": "2020-03-20", "close": 8.4091, "volume": 14445.0}, {"date": "2020-03-23", "close": 8.4091, "volume": null}, {"date": "2020-03-24", "close": 7.5091, "volume": 10421.0}, {"date": "2020-03-25", "close": 7.8182, "volume": 2045.0}, {"date": "2020-03-26", "close": 7.9818, "volume": 482.0}, {"date": "2020-03-27", "close": 8.3636, "volume": 7682.0}, {"date": "2020-03-30", "close": 8.0035, "volume": 1819.0}, {"date": "2020-03-31", "close": 7.9545, "volume": 4068.0}, {"date": "2020-04-01", "close": 7.9545, "volume": 9216.0}, {"date": "2020-04-02", "close": 7.9091, "volume": 10986.0}, {"date": "2020-04-03", "close": 7.9091, "volume": null}, {"date": "2020-04-06", "close": 8.4809, "volume": 2404.0}, {"date": "2020-04-07", "close": 8.4809, "volume": null}, {"date": "2020-04-08", "close": 8.6364, "volume": 955.0}, {"date": "2020-04-09", "close": 9.1364, "volume": 13692.0}, {"date": "2020-04-13", "close": 9.0909, "volume": 5206.0}, {"date": "2020-04-14", "close": 8.7973, "volume": 5132.0}, {"date": "2020-04-15", "close": 9.0364, "volume": 673.0}, {"date": "2020-04-16", "close": 8.1818, "volume": 6543.0}, {"date": "2020-04-17", "close": 8.906, "volume": 2365.0}, {"date": "2020-04-20", "close": 8.691, "volume": 1179.0}, {"date": "2020-04-21", "close": 8.5841, "volume": 400.0}, {"date": "2020-04-22", "close": 8.6718, "volume": 229.0}, {"date": "2020-04-23", "close": 8.4368, "volume": 2192.0}, {"date": "2020-04-24", "close": 8.8273, "volume": 14688.0}, {"date": "2020-04-27", "close": 8.9091, "volume": 15080.0}, {"date": "2020-04-28", "close": 9.1213, "volume": 641.0}, {"date": "2020-04-29", "close": 9.5455, "volume": 16676.0}, {"date": "2020-04-30", "close": 9.8455, "volume": 14130.0}, {"date": "2020-05-01", "close": 9.7727, "volume": 10998.0}, {"date": "2020-05-04", "close": 9.8636, "volume": 4104.0}, {"date": "2020-05-05", "close": 9.7818, "volume": 1239.0}, {"date": "2020-05-06", "close": 9.3545, "volume": 2100.0}, {"date": "2020-05-07", "close": 9.2273, "volume": 4875.0}, {"date": "2020-05-08", "close": 9.5, "volume": 2922.0}, {"date": "2020-05-11", "close": 9.0909, "volume": 5080.0}, {"date": "2020-05-12", "close": 8.8364, "volume": 5563.0}, {"date": "2020-05-13", "close": 8.5409, "volume": 8393.0}, {"date": "2020-05-14", "close": 8.1227, "volume": 8664.0}, {"date": "2020-05-15", "close": 8.1727, "volume": 15934.0}, {"date": "2020-05-18", "close": 8.6364, "volume": 7389.0}, {"date": "2020-05-19", "close": 8.6364, "volume": 926.0}, {"date": "2020-05-20", "close": 8.9455, "volume": 541.0}, {"date": "2020-05-21", "close": 8.9455, "volume": 8579.0}, {"date": "2020-05-22", "close": 9.1182, "volume": 193.0}, {"date": "2020-05-26", "close": 9.1195, "volume": 2941.0}, {"date": "2020-05-27", "close": 9.0909, "volume": 4425.0}, {"date": "2020-05-28", "close": 9.1273, "volume": 718.0}, {"date": "2020-05-29", "close": 9.15, "volume": 1145.0}, {"date": "2020-06-01", "close": 9.05, "volume": 699.0}, {"date": "2020-06-02", "close": 9.05, "volume": null}, {"date": "2020-06-03", "close": 9.2727, "volume": 5136.0}, {"date": "2020-06-04", "close": 9.3318, "volume": 6146.0}, {"date": "2020-06-05", "close": 9.4545, "volume": 5981.0}, {"date": "2020-06-08", "close": 9.6909, "volume": 4206.0}, {"date": "2020-06-09", "close": 9.5636, "volume": 1195.0}, {"date": "2020-06-10", "close": 9.7314, "volume": 12321.0}, {"date": "2020-06-11", "close": 9.2455, "volume": 5970.0}, {"date": "2020-06-12", "close": 8.9182, "volume": 6255.0}, {"date": "2020-06-15", "close": 8.9273, "volume": 578.0}, {"date": "2020-06-16", "close": 9.0455, "volume": 1916.0}, {"date": "2020-06-17", "close": 9.0545, "volume": 5408.0}, {"date": "2020-06-18", "close": 9.0545, "volume": 802.0}, {"date": "2020-06-19", "close": 9.3182, "volume": 11304.0}, {"date": "2020-06-22", "close": 8.9091, "volume": 3509.0}, {"date": "2020-06-23", "close": 8.7818, "volume": 9752.0}, {"date": "2020-06-24", "close": 8.5091, "volume": 5005.0}, {"date": "2020-06-25", "close": 8.5091, "volume": 1636.0}, {"date": "2020-06-26", "close": 8.2727, "volume": 13762.0}, {"date": "2020-06-29", "close": 8.3818, "volume": 509.0}, {"date": "2020-06-30", "close": 8.5882, "volume": 2676.0}, {"date": "2020-07-01", "close": 8.5882, "volume": null}, {"date": "2020-07-02", "close": 8.7182, "volume": 5172.0}, {"date": "2020-07-06", "close": 8.6364, "volume": 230.0}, {"date": "2020-07-07", "close": 8.6364, "volume": null}, {"date": "2020-07-08", "close": 8.6364, "volume": null}, {"date": "2020-07-09", "close": 8.3742, "volume": 3957.0}, {"date": "2020-07-10", "close": 8.2728, "volume": 1166.0}, {"date": "2020-07-13", "close": 8.2728, "volume": null}, {"date": "2020-07-14", "close": 8.4169, "volume": 1168.0}, {"date": "2020-07-15", "close": 8.4364, "volume": 2775.0}, {"date": "2020-07-16", "close": 8.3695, "volume": 260.0}, {"date": "2020-07-17", "close": 8.4091, "volume": 1607.0}, {"date": "2020-07-20", "close": 8.8636, "volume": 1441.0}, {"date": "2020-07-21", "close": 9.0455, "volume": 4222.0}, {"date": "2020-07-22", "close": 8.8367, "volume": 1396.0}, {"date": "2020-07-23", "close": 9.0455, "volume": 1704.0}, {"date": "2020-07-24", "close": 8.8636, "volume": 3108.0}, {"date": "2020-07-27", "close": 8.9545, "volume": 9963.0}, {"date": "2020-07-28", "close": 9.0727, "volume": 6603.0}, {"date": "2020-07-29", "close": 9.9318, "volume": 13752.0}, {"date": "2020-07-30", "close": 9.4364, "volume": 1922.0}, {"date": "2020-07-31", "close": 9.3818, "volume": 1636.0}, {"date": "2020-08-03", "close": 9.9909, "volume": 652.0}, {"date": "2020-08-04", "close": 9.4091, "volume": 6784.0}, {"date": "2020-08-05", "close": 9.3727, "volume": 2899.0}, {"date": "2020-08-06", "close": 9.3727, "volume": 2119.0}, {"date": "2020-08-07", "close": 9.3727, "volume": 1643.0}, {"date": "2020-08-10", "close": 9.6091, "volume": 2747.0}, {"date": "2020-08-11", "close": 9.8636, "volume": 1489.0}, {"date": "2020-08-12", "close": 9.8636, "volume": null}, {"date": "2020-08-13", "close": 9.8273, "volume": 5585.0}, {"date": "2020-08-14", "close": 9.6818, "volume": 2498.0}, {"date": "2020-08-17", "close": 9.7727, "volume": 2105.0}, {"date": "2020-08-18", "close": 9.4091, "volume": 1612.0}, {"date": "2020-08-19", "close": 9.4922, "volume": 1924.0}, {"date": "2020-08-20", "close": 9.4922, "volume": null}, {"date": "2020-08-21", "close": 9.6636, "volume": 957.0}, {"date": "2020-08-24", "close": 9.6909, "volume": 1769.0}, {"date": "2020-08-25", "close": 9.5273, "volume": 908.0}, {"date": "2020-08-26", "close": 9.8355, "volume": 1384.0}, {"date": "2020-08-27", "close": 9.8355, "volume": null}, {"date": "2020-08-28", "close": 9.7455, "volume": 947.0}, {"date": "2020-08-31", "close": 9.2909, "volume": 13610.0}, {"date": "2020-09-01", "close": 9.1326, "volume": 1825.0}, {"date": "2020-09-02", "close": 9.4636, "volume": 1022.0}, {"date": "2020-09-03", "close": 9.4, "volume": 301.0}, {"date": "2020-09-04", "close": 9.2364, "volume": 1780.0}, {"date": "2020-09-08", "close": 9.1182, "volume": 3246.0}, {"date": "2020-09-09", "close": 9.0909, "volume": 1553.0}, {"date": "2020-09-10", "close": 9.4546, "volume": 3621.0}, {"date": "2020-09-11", "close": 9.4455, "volume": 561.0}, {"date": "2020-09-14", "close": 9.4636, "volume": 860.0}, {"date": "2020-09-15", "close": 9.3182, "volume": 1946.0}, {"date": "2020-09-16", "close": 9.1273, "volume": 2226.0}, {"date": "2020-09-17", "close": 9.2189, "volume": 1227.0}, {"date": "2020-09-18", "close": 8.8909, "volume": 10517.0}, {"date": "2020-09-21", "close": 9.0455, "volume": 1322.0}, {"date": "2020-09-22", "close": 9.2727, "volume": 603.0}, {"date": "2020-09-23", "close": 9.0818, "volume": 2812.0}, {"date": "2020-09-24", "close": 9.0829, "volume": 248.0}, {"date": "2020-09-25", "close": 8.9273, "volume": 2384.0}, {"date": "2020-09-28", "close": 8.9727, "volume": 2376.0}, {"date": "2020-09-29", "close": 9.0165, "volume": 211.0}, {"date": "2020-09-30", "close": 8.8636, "volume": 735.0}, {"date": "2020-10-01", "close": 9.0909, "volume": 1307.0}, {"date": "2020-10-02", "close": 9.0818, "volume": 10338.0}, {"date": "2020-10-05", "close": 8.9364, "volume": 2330.0}, {"date": "2020-10-06", "close": 8.9273, "volume": 1441.0}, {"date": "2020-10-07", "close": 9.3182, "volume": 6258.0}, {"date": "2020-10-08", "close": 9.1, "volume": 1389.0}, {"date": "2020-10-09", "close": 9.3, "volume": 497.0}, {"date": "2020-10-12", "close": 9.2273, "volume": 2918.0}, {"date": "2020-10-13", "close": 9.1636, "volume": 1363.0}, {"date": "2020-10-14", "close": 9.0784, "volume": 1360.0}, {"date": "2020-10-15", "close": 9.3182, "volume": 2894.0}, {"date": "2020-10-16", "close": 9.2727, "volume": 506.0}, {"date": "2020-10-19", "close": 9.3182, "volume": 2316.0}, {"date": "2020-10-20", "close": 9.3182, "volume": null}, {"date": "2020-10-21", "close": 9.3182, "volume": null}, {"date": "2020-10-22", "close": 9.1364, "volume": 3548.0}, {"date": "2020-10-23", "close": 9.278, "volume": 2421.0}, {"date": "2020-10-26", "close": 9.3182, "volume": 11941.0}, {"date": "2020-10-27", "close": 9.3182, "volume": 7867.0}, {"date": "2020-10-28", "close": 9.3182, "volume": 3963.0}, {"date": "2020-10-29", "close": 9.2364, "volume": 3956.0}, {"date": "2020-10-30", "close": 8.9636, "volume": 5594.0}, {"date": "2020-11-02", "close": 9.2273, "volume": 952.0}, {"date": "2020-11-03", "close": 9.4091, "volume": 444.0}, {"date": "2020-11-04", "close": 9.4091, "volume": 1359.0}, {"date": "2020-11-05", "close": 9.2364, "volume": 2230.0}, {"date": "2020-11-06", "close": 9.3227, "volume": 902.0}, {"date": "2020-11-09", "close": 9.6364, "volume": 14648.0}, {"date": "2020-11-10", "close": 9.7545, "volume": 21907.0}, {"date": "2020-11-11", "close": 9.7545, "volume": 2397.0}, {"date": "2020-11-12", "close": 9.7182, "volume": 6325.0}, {"date": "2020-11-13", "close": 9.8182, "volume": 3218.0}, {"date": "2020-11-16", "close": 10.1636, "volume": 11266.0}, {"date": "2020-11-17", "close": 10.4545, "volume": 999.0}, {"date": "2020-11-18", "close": 10.4364, "volume": 2107.0}, {"date": "2020-11-19", "close": 10.5545, "volume": 1513.0}, {"date": "2020-11-20", "close": 10.6455, "volume": 3495.0}, {"date": "2020-11-23", "close": 11.0636, "volume": 6680.0}, {"date": "2020-11-24", "close": 11.5455, "volume": 7272.0}, {"date": "2020-11-25", "close": 11.4091, "volume": 6050.0}, {"date": "2020-11-27", "close": 11.4182, "volume": 3870.0}, {"date": "2020-11-30", "close": 11.3636, "volume": 872.0}, {"date": "2020-12-01", "close": 11.0818, "volume": 1682.0}, {"date": "2020-12-02", "close": 11.0455, "volume": 3271.0}, {"date": "2020-12-03", "close": 11.1545, "volume": 862.0}, {"date": "2020-12-04", "close": 11.2273, "volume": 446.0}, {"date": "2020-12-07", "close": 11.1364, "volume": 5114.0}, {"date": "2020-12-08", "close": 10.9091, "volume": 2731.0}, {"date": "2020-12-09", "close": 11.1818, "volume": 4476.0}, {"date": "2020-12-10", "close": 11.1545, "volume": 14742.0}, {"date": "2020-12-11", "close": 11.1413, "volume": 2319.0}, {"date": "2020-12-14", "close": 11.5455, "volume": 1713.0}, {"date": "2020-12-15", "close": 11.4909, "volume": 3161.0}, {"date": "2020-12-16", "close": 11.1364, "volume": 2680.0}, {"date": "2020-12-17", "close": 11.4818, "volume": 915.0}, {"date": "2020-12-18", "close": 11.1364, "volume": 3689.0}, {"date": "2020-12-21", "close": 11.1364, "volume": null}, {"date": "2020-12-22", "close": 11.0546, "volume": 319.0}, {"date": "2020-12-23", "close": 11.0, "volume": 5154.0}, {"date": "2020-12-24", "close": 11.0455, "volume": 1081.0}, {"date": "2020-12-28", "close": 11.0455, "volume": 1925.0}, {"date": "2020-12-29", "close": 11.0091, "volume": 8290.0}, {"date": "2020-12-30", "close": 11.0, "volume": 11520.0}, {"date": "2020-12-31", "close": 11.0182, "volume": 4789.0}, {"date": "2021-01-04", "close": 11.3273, "volume": 5675.0}, {"date": "2021-01-05", "close": 11.3545, "volume": 902.0}, {"date": "2021-01-06", "close": 11.4818, "volume": 7377.0}, {"date": "2021-01-07", "close": 11.6182, "volume": 7136.0}, {"date": "2021-01-08", "close": 12.0545, "volume": 2031.0}, {"date": "2021-01-11", "close": 11.8182, "volume": 480.0}, {"date": "2021-01-12", "close": 11.8182, "volume": null}, {"date": "2021-01-13", "close": 11.6545, "volume": 1285.0}, {"date": "2021-01-14", "close": 11.73, "volume": 996.0}, {"date": "2021-01-15", "close": 11.6455, "volume": 2787.0}, {"date": "2021-01-19", "close": 11.6455, "volume": null}, {"date": "2021-01-20", "close": 11.6455, "volume": 1148.0}, {"date": "2021-01-21", "close": 11.9318, "volume": 685.0}, {"date": "2021-01-22", "close": 12.2245, "volume": 8379.0}, {"date": "2021-01-25", "close": 12.2273, "volume": 3766.0}, {"date": "2021-01-26", "close": 12.3, "volume": 5232.0}, {"date": "2021-01-27", "close": 12.0628, "volume": 384.0}, {"date": "2021-01-28", "close": 12.4818, "volume": 7736.0}, {"date": "2021-01-29", "close": 12.3463, "volume": 1851.0}, {"date": "2021-02-01", "close": 12.1364, "volume": 1441.0}, {"date": "2021-02-02", "close": 12.2182, "volume": 1505.0}, {"date": "2021-02-03", "close": 12.7091, "volume": 3571.0}, {"date": "2021-02-04", "close": 12.5455, "volume": 1709.0}, {"date": "2021-02-05", "close": 12.8909, "volume": 241.0}, {"date": "2021-02-08", "close": 12.9909, "volume": 8187.0}, {"date": "2021-02-09", "close": 12.9455, "volume": 788.0}, {"date": "2021-02-10", "close": 12.4455, "volume": 3696.0}, {"date": "2021-02-11", "close": 12.8818, "volume": 2493.0}, {"date": "2021-02-12", "close": 12.5364, "volume": 3427.0}, {"date": "2021-02-16", "close": 13.0, "volume": 16706.0}, {"date": "2021-02-17", "close": 13.0182, "volume": 304.0}, {"date": "2021-02-18", "close": 13.0455, "volume": 171.0}, {"date": "2021-02-19", "close": 13.3818, "volume": 10782.0}, {"date": "2021-02-22", "close": 13.2091, "volume": 9627.0}, {"date": "2021-02-23", "close": 13.6, "volume": 1329.0}, {"date": "2021-02-24", "close": 13.7227, "volume": 7434.0}, {"date": "2021-02-25", "close": 13.7096, "volume": 772.0}, {"date": "2021-02-26", "close": 13.4455, "volume": 9569.0}, {"date": "2021-03-01", "close": 13.4273, "volume": 660.0}, {"date": "2021-03-02", "close": 13.4273, "volume": null}, {"date": "2021-03-03", "close": 13.8182, "volume": 1454.0}, {"date": "2021-03-04", "close": 13.8182, "volume": null}, {"date": "2021-03-05", "close": 13.3636, "volume": 1536.0}, {"date": "2021-03-08", "close": 13.4091, "volume": 3467.0}, {"date": "2021-03-09", "close": 13.1818, "volume": 1021.0}, {"date": "2021-03-10", "close": 13.0091, "volume": 6991.0}, {"date": "2021-03-11", "close": 12.6364, "volume": 12717.0}, {"date": "2021-03-12", "close": 13.0182, "volume": 7768.0}, {"date": "2021-03-15", "close": 12.9545, "volume": 1856.0}, {"date": "2021-03-16", "close": 13.0, "volume": 581.0}, {"date": "2021-03-17", "close": 12.7364, "volume": 572.0}, {"date": "2021-03-18", "close": 12.8565, "volume": 682.0}, {"date": "2021-03-19", "close": 13.2545, "volume": 2932.0}, {"date": "2021-03-22", "close": 13.6273, "volume": 529.0}, {"date": "2021-03-23", "close": 12.73, "volume": 2207.0}, {"date": "2021-03-24", "close": 13.1639, "volume": 2204.0}, {"date": "2021-03-25", "close": 13.1152, "volume": 2979.0}, {"date": "2021-03-26", "close": 12.8091, "volume": 491.0}, {"date": "2021-03-29", "close": 12.8182, "volume": 891.0}, {"date": "2021-03-30", "close": 12.8182, "volume": null}, {"date": "2021-03-31", "close": 12.8182, "volume": null}, {"date": "2021-04-01", "close": 13.2387, "volume": 290.0}, {"date": "2021-04-05", "close": 13.2387, "volume": null}, {"date": "2021-04-06", "close": 13.4091, "volume": 559.0}, {"date": "2021-04-07", "close": 13.5045, "volume": 1076.0}, {"date": "2021-04-08", "close": 13.6273, "volume": 1287.0}, {"date": "2021-04-09", "close": 13.6273, "volume": null}, {"date": "2021-04-12", "close": 13.1734, "volume": 832.0}, {"date": "2021-04-13", "close": 13.5182, "volume": 935.0}, {"date": "2021-04-14", "close": 13.5091, "volume": 2363.0}, {"date": "2021-04-15", "close": 13.5182, "volume": 1101.0}, {"date": "2021-04-16", "close": 13.5182, "volume": null}, {"date": "2021-04-19", "close": 12.9455, "volume": 1143.0}, {"date": "2021-04-20", "close": 13.3545, "volume": 1944.0}, {"date": "2021-04-21", "close": 13.3, "volume": 3212.0}, {"date": "2021-04-22", "close": 13.2727, "volume": 2351.0}, {"date": "2021-04-23", "close": 13.1345, "volume": 2163.0}, {"date": "2021-04-26", "close": 13.1345, "volume": null}, {"date": "2021-04-27", "close": 13.6182, "volume": 3111.0}, {"date": "2021-04-28", "close": 13.6091, "volume": 1049.0}, {"date": "2021-04-29", "close": 13.6182, "volume": 604.0}, {"date": "2021-04-30", "close": 13.6273, "volume": 12656.0}, {"date": "2021-05-03", "close": 13.3636, "volume": 5117.0}, {"date": "2021-05-04", "close": 13.3895, "volume": 441.0}, {"date": "2021-05-05", "close": 13.5122, "volume": 528.0}, {"date": "2021-05-06", "close": 13.7, "volume": 8888.0}, {"date": "2021-05-07", "close": 13.6364, "volume": 10589.0}, {"date": "2021-05-10", "close": 13.6982, "volume": 692.0}, {"date": "2021-05-11", "close": 13.6818, "volume": 4533.0}, {"date": "2021-05-12", "close": 13.6815, "volume": 251.0}, {"date": "2021-05-13", "close": 13.7273, "volume": 16706.0}, {"date": "2021-05-14", "close": 13.7273, "volume": null}, {"date": "2021-05-17", "close": 13.7273, "volume": 1036.0}, {"date": "2021-05-18", "close": 14.1027, "volume": 8225.0}, {"date": "2021-05-19", "close": 14.0909, "volume": 5078.0}, {"date": "2021-05-20", "close": 14.1818, "volume": 9152.0}, {"date": "2021-05-21", "close": 14.4727, "volume": 18358.0}, {"date": "2021-05-24", "close": 15.8637, "volume": 21373.0}, {"date": "2021-05-25", "close": 16.0971, "volume": 17631.0}, {"date": "2021-05-26", "close": 16.5038, "volume": 989.0}, {"date": "2021-05-27", "close": 17.109, "volume": 7082.0}, {"date": "2021-05-28", "close": 16.6875, "volume": 4981.0}, {"date": "2021-06-01", "close": 17.0343, "volume": 2933.0}, {"date": "2021-06-02", "close": 17.0727, "volume": 3491.0}, {"date": "2021-06-03", "close": 17.1727, "volume": 5082.0}, {"date": "2021-06-04", "close": 17.0545, "volume": 1746.0}, {"date": "2021-06-07", "close": 16.7205, "volume": 3671.0}, {"date": "2021-06-08", "close": 17.0, "volume": 1273.0}, {"date": "2021-06-09", "close": 17.0455, "volume": 2813.0}, {"date": "2021-06-10", "close": 16.7549, "volume": 6874.0}, {"date": "2021-06-11", "close": 17.0551, "volume": 5117.0}, {"date": "2021-06-14", "close": 17.0091, "volume": 1947.0}, {"date": "2021-06-15", "close": 16.5455, "volume": 10855.0}, {"date": "2021-06-16", "close": 16.3727, "volume": 3253.0}, {"date": "2021-06-17", "close": 16.3636, "volume": 1102.0}, {"date": "2021-06-18", "close": 17.0455, "volume": 101875.0}, {"date": "2021-06-21", "close": 18.113, "volume": 14655.0}, {"date": "2021-06-22", "close": 17.7909, "volume": 10843.0}, {"date": "2021-06-23", "close": 18.1727, "volume": 22084.0}, {"date": "2021-06-24", "close": 17.75, "volume": 21784.0}, {"date": "2021-06-25", "close": 17.5, "volume": 18097.0}, {"date": "2021-06-28", "close": 16.922, "volume": 2360.0}, {"date": "2021-06-29", "close": 16.2801, "volume": 5717.0}, {"date": "2021-06-30", "close": 16.0, "volume": 1912.0}, {"date": "2021-07-01", "close": 15.5, "volume": 3307.0}, {"date": "2021-07-02", "close": 15.6, "volume": 96667.0}, {"date": "2021-07-06", "close": 16.06, "volume": 2995.0}, {"date": "2021-07-07", "close": 15.85, "volume": 3586.0}, {"date": "2021-07-08", "close": 15.48, "volume": 257.0}, {"date": "2021-07-09", "close": 15.72, "volume": 14330.0}, {"date": "2021-07-12", "close": 15.69, "volume": 2820.0}, {"date": "2021-07-13", "close": 16.3, "volume": 13793.0}, {"date": "2021-07-14", "close": 16.13, "volume": 8859.0}, {"date": "2021-07-15", "close": 16.76, "volume": 9368.0}, {"date": "2021-07-16", "close": 15.57, "volume": 8195.0}, {"date": "2021-07-19", "close": 15.8905, "volume": 13334.0}, {"date": "2021-07-20", "close": 15.86, "volume": 22182.0}, {"date": "2021-07-21", "close": 16.01, "volume": 10130.0}, {"date": "2021-07-22", "close": 16.81, "volume": 20185.0}, {"date": "2021-07-23", "close": 16.6, "volume": 5009.0}, {"date": "2021-07-26", "close": 16.3, "volume": 24301.0}, {"date": "2021-07-27", "close": 15.9, "volume": 38572.0}, {"date": "2021-07-28", "close": 15.69, "volume": 1194.0}, {"date": "2021-07-29", "close": 15.52, "volume": 23940.0}, {"date": "2021-07-30", "close": 15.97, "volume": 14604.0}, {"date": "2021-08-02", "close": 16.69, "volume": 26118.0}, {"date": "2021-08-03", "close": 16.15, "volume": 9359.0}, {"date": "2021-08-04", "close": 15.91, "volume": 2428.0}, {"date": "2021-08-05", "close": 15.62, "volume": 18013.0}, {"date": "2021-08-06", "close": 15.1226, "volume": 10586.0}, {"date": "2021-08-09", "close": 14.78, "volume": 25998.0}, {"date": "2021-08-10", "close": 14.66, "volume": 9382.0}, {"date": "2021-08-11", "close": 14.37, "volume": 981.0}, {"date": "2021-08-12", "close": 14.52, "volume": 645.0}, {"date": "2021-08-13", "close": 14.12, "volume": 3689.0}, {"date": "2021-08-16", "close": 14.57, "volume": 7532.0}, {"date": "2021-08-17", "close": 14.5, "volume": 5160.0}, {"date": "2021-08-18", "close": 14.3894, "volume": 19978.0}, {"date": "2021-08-19", "close": 14.3894, "volume": null}, {"date": "2021-08-20", "close": 14.3894, "volume": null}, {"date": "2021-08-23", "close": 14.1, "volume": 2783.0}, {"date": "2021-08-24", "close": 14.2304, "volume": 785.0}, {"date": "2021-08-25", "close": 13.96, "volume": 2635.0}, {"date": "2021-08-26", "close": 14.0861, "volume": 2024.0}, {"date": "2021-08-27", "close": 14.08, "volume": 2150.0}, {"date": "2021-08-30", "close": 14.0, "volume": 1235.0}, {"date": "2021-08-31", "close": 14.15, "volume": 1469.0}, {"date": "2021-09-01", "close": 14.15, "volume": null}, {"date": "2021-09-02", "close": 14.2538, "volume": 2481.0}, {"date": "2021-09-03", "close": 14.1, "volume": 733.0}, {"date": "2021-09-07", "close": 13.73, "volume": 9309.0}, {"date": "2021-09-08", "close": 13.89, "volume": 4831.0}, {"date": "2021-09-09", "close": 13.85, "volume": 7327.0}, {"date": "2021-09-10", "close": 13.75, "volume": 1122.0}, {"date": "2021-09-13", "close": 14.02, "volume": 3667.0}, {"date": "2021-09-14", "close": 13.8, "volume": 3129.0}, {"date": "2021-09-15", "close": 14.0, "volume": 914.0}, {"date": "2021-09-16", "close": 14.0, "volume": 307.0}, {"date": "2021-09-17", "close": 13.67, "volume": 28201.0}, {"date": "2021-09-20", "close": 14.2748, "volume": 7859.0}, {"date": "2021-09-21", "close": 14.0517, "volume": 7399.0}, {"date": "2021-09-22", "close": 14.3, "volume": 583.0}, {"date": "2021-09-23", "close": 14.44, "volume": 612.0}, {"date": "2021-09-24", "close": 14.25, "volume": 13028.0}, {"date": "2021-09-27", "close": 14.5, "volume": 1740.0}, {"date": "2021-09-28", "close": 14.71, "volume": 2396.0}, {"date": "2021-09-29", "close": 14.3, "volume": 6888.0}, {"date": "2021-09-30", "close": 14.4, "volume": 631.0}, {"date": "2021-10-01", "close": 14.45, "volume": 965.0}, {"date": "2021-10-04", "close": 14.4, "volume": 591.0}, {"date": "2021-10-05", "close": 15.25, "volume": 24364.0}, {"date": "2021-10-06", "close": 15.5, "volume": 1447.0}, {"date": "2021-10-07", "close": 15.3401, "volume": 9201.0}, {"date": "2021-10-08", "close": 15.2, "volume": 2034.0}, {"date": "2021-10-11", "close": 15.4406, "volume": 815.0}, {"date": "2021-10-12", "close": 14.8, "volume": 2776.0}, {"date": "2021-10-13", "close": 14.5867, "volume": 4528.0}, {"date": "2021-10-14", "close": 14.55, "volume": 7977.0}, {"date": "2021-10-15", "close": 14.68, "volume": 4374.0}, {"date": "2021-10-18", "close": 14.24, "volume": 3547.0}, {"date": "2021-10-19", "close": 14.1, "volume": 13112.0}, {"date": "2021-10-20", "close": 14.1, "volume": null}, {"date": "2021-10-21", "close": 15.0, "volume": 4281.0}, {"date": "2021-10-22", "close": 15.19, "volume": 55658.0}, {"date": "2021-10-25", "close": 15.69, "volume": 14032.0}, {"date": "2021-10-26", "close": 15.47, "volume": 5241.0}, {"date": "2021-10-27", "close": 15.68, "volume": 3829.0}, {"date": "2021-10-28", "close": 15.75, "volume": 3079.0}, {"date": "2021-10-29", "close": 15.6, "volume": 3809.0}, {"date": "2021-11-01", "close": 15.99, "volume": 2036.0}, {"date": "2021-11-02", "close": 16.2, "volume": 5089.0}, {"date": "2021-11-03", "close": 16.0, "volume": 3599.0}, {"date": "2021-11-04", "close": 16.16, "volume": 3257.0}, {"date": "2021-11-05", "close": 15.89, "volume": 1568.0}, {"date": "2021-11-08", "close": 16.2, "volume": 4257.0}, {"date": "2021-11-09", "close": 16.3, "volume": 1644.0}, {"date": "2021-11-10", "close": 16.2549, "volume": 344.0}, {"date": "2021-11-11", "close": 15.97, "volume": 511.0}, {"date": "2021-11-12", "close": 16.4, "volume": 484.0}, {"date": "2021-11-15", "close": 16.45, "volume": 2534.0}, {"date": "2021-11-16", "close": 15.97, "volume": 1039.0}, {"date": "2021-11-17", "close": 16.0, "volume": 639.0}, {"date": "2021-11-18", "close": 16.0, "volume": null}, {"date": "2021-11-19", "close": 16.04, "volume": 984.0}, {"date": "2021-11-22", "close": 16.5068, "volume": 2476.0}, {"date": "2021-11-23", "close": 16.16, "volume": 3720.0}, {"date": "2021-11-24", "close": 15.8, "volume": 1514.0}, {"date": "2021-11-26", "close": 15.36, "volume": 3137.0}, {"date": "2021-11-29", "close": 15.45, "volume": 2043.0}, {"date": "2021-11-30", "close": 15.6114, "volume": 2163.0}, {"date": "2021-12-01", "close": 15.45, "volume": 1646.0}, {"date": "2021-12-02", "close": 16.46, "volume": 5006.0}, {"date": "2021-12-03", "close": 16.22, "volume": 3990.0}, {"date": "2021-12-06", "close": 15.5, "volume": 8047.0}, {"date": "2021-12-07", "close": 15.97, "volume": 7364.0}, {"date": "2021-12-08", "close": 16.24, "volume": 3294.0}, {"date": "2021-12-09", "close": 15.46, "volume": 3980.0}, {"date": "2021-12-10", "close": 16.45, "volume": 3703.0}, {"date": "2021-12-13", "close": 16.21, "volume": 3798.0}, {"date": "2021-12-14", "close": 15.755, "volume": 3075.0}, {"date": "2021-12-15", "close": 15.4, "volume": 7370.0}, {"date": "2021-12-16", "close": 14.66, "volume": 10934.0}, {"date": "2021-12-17", "close": 14.25, "volume": 24284.0}, {"date": "2021-12-20", "close": 14.3, "volume": 4310.0}, {"date": "2021-12-21", "close": 14.75, "volume": 34402.0}, {"date": "2021-12-22", "close": 15.1, "volume": 5684.0}, {"date": "2021-12-23", "close": 16.0, "volume": 2319.0}, {"date": "2021-12-27", "close": 15.32, "volume": 2408.0}, {"date": "2021-12-28", "close": 15.32, "volume": null}, {"date": "2021-12-29", "close": 15.45, "volume": 804.0}, {"date": "2021-12-30", "close": 15.3392, "volume": 4205.0}, {"date": "2021-12-31", "close": 15.46, "volume": 9625.0}, {"date": "2022-01-03", "close": 15.525, "volume": 3044.0}, {"date": "2022-01-04", "close": 15.78, "volume": 2110.0}, {"date": "2022-01-05", "close": 15.75, "volume": 684.0}, {"date": "2022-01-06", "close": 16.131, "volume": 1426.0}, {"date": "2022-01-07", "close": 16.0, "volume": 2693.0}, {"date": "2022-01-10", "close": 16.325, "volume": 578.0}, {"date": "2022-01-11", "close": 16.45, "volume": 1039.0}, {"date": "2022-01-12", "close": 16.1, "volume": 545.0}, {"date": "2022-01-13", "close": 16.01, "volume": 1361.0}, {"date": "2022-01-14", "close": 15.71, "volume": 1771.0}, {"date": "2022-01-18", "close": 15.87, "volume": 1629.0}, {"date": "2022-01-19", "close": 15.65, "volume": 2696.0}, {"date": "2022-01-20", "close": 15.82, "volume": 1552.0}, {"date": "2022-01-21", "close": 15.47, "volume": 925.0}, {"date": "2022-01-24", "close": 15.45, "volume": 9325.0}, {"date": "2022-01-25", "close": 15.45, "volume": 2103.0}, {"date": "2022-01-26", "close": 15.53, "volume": 2287.0}, {"date": "2022-01-27", "close": 15.2525, "volume": 2629.0}, {"date": "2022-01-28", "close": 15.348, "volume": 1718.0}, {"date": "2022-01-31", "close": 15.1311, "volume": 394.0}, {"date": "2022-02-01", "close": 15.1311, "volume": null}, {"date": "2022-02-02", "close": 16.0, "volume": 6237.0}, {"date": "2022-02-03", "close": 16.4799, "volume": 4843.0}, {"date": "2022-02-04", "close": 15.6099, "volume": 7385.0}, {"date": "2022-02-07", "close": 15.6099, "volume": null}, {"date": "2022-02-08", "close": 15.8, "volume": 2621.0}, {"date": "2022-02-09", "close": 15.7, "volume": 2052.0}, {"date": "2022-02-10", "close": 15.17, "volume": 204.0}, {"date": "2022-02-11", "close": 15.22, "volume": 16940.0}, {"date": "2022-02-14", "close": 15.25, "volume": 6350.0}, {"date": "2022-02-15", "close": 15.56, "volume": 2452.0}, {"date": "2022-02-16", "close": 15.35, "volume": 1295.0}, {"date": "2022-02-17", "close": 15.55, "volume": 876.0}, {"date": "2022-02-18", "close": 15.5, "volume": 880.0}, {"date": "2022-02-22", "close": 15.1983, "volume": 403.0}, {"date": "2022-02-23", "close": 15.3, "volume": 493.0}, {"date": "2022-02-24", "close": 15.71, "volume": 2093.0}, {"date": "2022-02-25", "close": 15.24, "volume": 1563.0}, {"date": "2022-02-28", "close": 15.07, "volume": 1628.0}, {"date": "2022-03-01", "close": 15.1, "volume": 2034.0}, {"date": "2022-03-02", "close": 15.145, "volume": 276.0}, {"date": "2022-03-03", "close": 15.08, "volume": 801.0}, {"date": "2022-03-04", "close": 14.9465, "volume": 1508.0}, {"date": "2022-03-07", "close": 14.84, "volume": 2139.0}, {"date": "2022-03-08", "close": 14.84, "volume": 673.0}, {"date": "2022-03-09", "close": 14.84, "volume": null}, {"date": "2022-03-10", "close": 14.84, "volume": null}, {"date": "2022-03-11", "close": 14.95, "volume": 526.0}, {"date": "2022-03-14", "close": 14.84, "volume": 688.0}, {"date": "2022-03-15", "close": 14.85, "volume": 242.0}, {"date": "2022-03-16", "close": 14.8, "volume": 3058.0}, {"date": "2022-03-17", "close": 14.7, "volume": 3379.0}, {"date": "2022-03-18", "close": 15.47, "volume": 4225.0}, {"date": "2022-03-21", "close": 15.22, "volume": 3120.0}, {"date": "2022-03-22", "close": 14.6396, "volume": 429.0}, {"date": "2022-03-23", "close": 15.2, "volume": 5177.0}, {"date": "2022-03-24", "close": 14.8884, "volume": 3446.0}, {"date": "2022-03-25", "close": 14.8884, "volume": null}, {"date": "2022-03-28", "close": 14.8, "volume": 1573.0}, {"date": "2022-03-29", "close": 14.75, "volume": 800.0}, {"date": "2022-03-30", "close": 15.0644, "volume": 671.0}, {"date": "2022-03-31", "close": 14.89, "volume": 586.0}, {"date": "2022-04-01", "close": 14.6, "volume": 2659.0}, {"date": "2022-04-04", "close": 14.8, "volume": 4091.0}, {"date": "2022-04-05", "close": 14.8, "volume": 704.0}, {"date": "2022-04-06", "close": 14.71, "volume": 2053.0}, {"date": "2022-04-07", "close": 14.71, "volume": null}, {"date": "2022-04-08", "close": 14.98, "volume": 5176.0}, {"date": "2022-04-11", "close": 14.75, "volume": 354.0}, {"date": "2022-04-12", "close": 14.7, "volume": 2365.0}, {"date": "2022-04-13", "close": 14.89, "volume": 1579.0}, {"date": "2022-04-14", "close": 14.89, "volume": null}, {"date": "2022-04-18", "close": 14.6, "volume": 1158.0}, {"date": "2022-04-19", "close": 14.65, "volume": 480.0}, {"date": "2022-04-20", "close": 14.64, "volume": 620.0}, {"date": "2022-04-21", "close": 14.64, "volume": null}, {"date": "2022-04-22", "close": 14.6636, "volume": 510.0}, {"date": "2022-04-25", "close": 14.69, "volume": 1397.0}, {"date": "2022-04-26", "close": 14.69, "volume": null}, {"date": "2022-04-27", "close": 14.689, "volume": 666.0}, {"date": "2022-04-28", "close": 15.178, "volume": 8077.0}, {"date": "2022-04-29", "close": 15.2, "volume": 830.0}, {"date": "2022-05-02", "close": 14.91, "volume": 2278.0}, {"date": "2022-05-03", "close": 14.9256, "volume": 356.0}, {"date": "2022-05-04", "close": 14.64, "volume": 1371.0}, {"date": "2022-05-05", "close": 14.53, "volume": 1985.0}, {"date": "2022-05-06", "close": 14.02, "volume": 5645.0}, {"date": "2022-05-09", "close": 13.5101, "volume": 2387.0}, {"date": "2022-05-10", "close": 13.53, "volume": 1365.0}, {"date": "2022-05-11", "close": 13.18, "volume": 3049.0}, {"date": "2022-05-12", "close": 13.4, "volume": 11463.0}, {"date": "2022-05-13", "close": 13.4, "volume": 2340.0}, {"date": "2022-05-16", "close": 13.05, "volume": 7288.0}, {"date": "2022-05-17", "close": 13.21, "volume": 6915.0}, {"date": "2022-05-18", "close": 12.95, "volume": 7773.0}, {"date": "2022-05-19", "close": 13.25, "volume": 1789.0}, {"date": "2022-05-20", "close": 12.8, "volume": 2439.0}, {"date": "2022-05-23", "close": 12.958, "volume": 8571.0}, {"date": "2022-05-24", "close": 12.75, "volume": 1225.0}, {"date": "2022-05-25", "close": 12.945, "volume": 930.0}, {"date": "2022-05-26", "close": 12.98, "volume": 6428.0}, {"date": "2022-05-27", "close": 12.96, "volume": 1334.0}, {"date": "2022-05-31", "close": 12.85, "volume": 4088.0}, {"date": "2022-06-01", "close": 13.2303, "volume": 2047.0}, {"date": "2022-06-02", "close": 13.0, "volume": 10485.0}, {"date": "2022-06-03", "close": 12.73, "volume": 4572.0}, {"date": "2022-06-06", "close": 13.04, "volume": 1191.0}, {"date": "2022-06-07", "close": 12.99, "volume": 1165.0}, {"date": "2022-06-08", "close": 13.49, "volume": 1393.0}, {"date": "2022-06-09", "close": 12.8, "volume": 2520.0}, {"date": "2022-06-10", "close": 12.67, "volume": 13313.0}, {"date": "2022-06-13", "close": 12.48, "volume": 7234.0}, {"date": "2022-06-14", "close": 12.51, "volume": 2078.0}, {"date": "2022-06-15", "close": 12.65, "volume": 1949.0}, {"date": "2022-06-16", "close": 12.3901, "volume": 2966.0}, {"date": "2022-06-17", "close": 12.25, "volume": 2114.0}, {"date": "2022-06-21", "close": 12.4, "volume": 2850.0}, {"date": "2022-06-22", "close": 12.64, "volume": 65098.0}, {"date": "2022-06-23", "close": 12.9, "volume": 616.0}, {"date": "2022-06-24", "close": 12.65, "volume": 5328.0}, {"date": "2022-06-27", "close": 12.7851, "volume": 4396.0}, {"date": "2022-06-28", "close": 13.18, "volume": 1844.0}, {"date": "2022-06-29", "close": 13.0, "volume": 5186.0}, {"date": "2022-06-30", "close": 13.0, "volume": 498.0}, {"date": "2022-07-01", "close": 13.0, "volume": 6963.0}, {"date": "2022-07-05", "close": 13.2238, "volume": 605.0}, {"date": "2022-07-06", "close": 12.81, "volume": 1829.0}, {"date": "2022-07-07", "close": 12.69, "volume": 1934.0}, {"date": "2022-07-08", "close": 12.69, "volume": null}, {"date": "2022-07-11", "close": 12.67, "volume": 591.0}, {"date": "2022-07-12", "close": 12.41, "volume": 4163.0}, {"date": "2022-07-13", "close": 12.1, "volume": 4032.0}, {"date": "2022-07-14", "close": 12.0, "volume": 1779.0}, {"date": "2022-07-15", "close": 12.31, "volume": 2105.0}, {"date": "2022-07-18", "close": 12.4495, "volume": 2929.0}, {"date": "2022-07-19", "close": 12.6, "volume": 4777.0}, {"date": "2022-07-20", "close": 12.82, "volume": 9636.0}, {"date": "2022-07-21", "close": 12.53, "volume": 4673.0}, {"date": "2022-07-22", "close": 13.0, "volume": 3382.0}, {"date": "2022-07-25", "close": 12.35, "volume": 12154.0}, {"date": "2022-07-26", "close": 12.74, "volume": 10272.0}, {"date": "2022-07-27", "close": 12.72, "volume": 1259.0}, {"date": "2022-07-28", "close": 13.0, "volume": 17869.0}, {"date": "2022-07-29", "close": 12.75, "volume": 1699.0}, {"date": "2022-08-01", "close": 13.136, "volume": 7677.0}, {"date": "2022-08-02", "close": 12.89, "volume": 2839.0}, {"date": "2022-08-03", "close": 13.35, "volume": 17167.0}, {"date": "2022-08-04", "close": 13.97, "volume": 5978.0}, {"date": "2022-08-05", "close": 13.38, "volume": 26152.0}, {"date": "2022-08-08", "close": 13.0, "volume": 30278.0}, {"date": "2022-08-09", "close": 12.8, "volume": 1894.0}, {"date": "2022-08-10", "close": 13.36, "volume": 1004.0}, {"date": "2022-08-11", "close": 13.4, "volume": 3024.0}, {"date": "2022-08-12", "close": 13.4, "volume": null}, {"date": "2022-08-15", "close": 12.7, "volume": 6003.0}, {"date": "2022-08-16", "close": 12.6, "volume": 8741.0}, {"date": "2022-08-17", "close": 12.4, "volume": 2312.0}, {"date": "2022-08-18", "close": 12.5, "volume": 1796.0}, {"date": "2022-08-19", "close": 12.87, "volume": 200510.0}, {"date": "2022-08-22", "close": 12.4, "volume": 2073.0}, {"date": "2022-08-23", "close": 12.28, "volume": 2416.0}, {"date": "2022-08-24", "close": 12.48, "volume": 788.0}, {"date": "2022-08-25", "close": 12.64, "volume": 2156.0}, {"date": "2022-08-26", "close": 12.64, "volume": null}, {"date": "2022-08-29", "close": 12.64, "volume": null}, {"date": "2022-08-30", "close": 12.64, "volume": null}, {"date": "2022-08-31", "close": 12.37, "volume": 1977.0}, {"date": "2022-09-01", "close": 12.3, "volume": 383.0}, {"date": "2022-09-02", "close": 12.3, "volume": 910.0}, {"date": "2022-09-06", "close": 12.54, "volume": 2006.0}, {"date": "2022-09-07", "close": 12.18, "volume": 6521.0}, {"date": "2022-09-08", "close": 12.3, "volume": 624.0}, {"date": "2022-09-09", "close": 12.25, "volume": 1349.0}, {"date": "2022-09-12", "close": 12.25, "volume": 2790.0}, {"date": "2022-09-13", "close": 12.26, "volume": 703.0}, {"date": "2022-09-14", "close": 11.96, "volume": 2380.0}, {"date": "2022-09-15", "close": 12.31, "volume": 1006.0}, {"date": "2022-09-16", "close": 13.18, "volume": 39499.0}, {"date": "2022-09-19", "close": 12.7, "volume": 8441.0}, {"date": "2022-09-20", "close": 13.12, "volume": 5836.0}, {"date": "2022-09-21", "close": 13.4, "volume": 14624.0}, {"date": "2022-09-22", "close": 12.94, "volume": 4181.0}, {"date": "2022-09-23", "close": 13.5, "volume": 16172.0}, {"date": "2022-09-26", "close": 13.32, "volume": 2781.0}, {"date": "2022-09-27", "close": 13.25, "volume": 1356.0}, {"date": "2022-09-28", "close": 12.85, "volume": 2533.0}, {"date": "2022-09-29", "close": 12.94, "volume": 537.0}, {"date": "2022-09-30", "close": 12.64, "volume": 1957.0}, {"date": "2022-10-03", "close": 12.7009, "volume": 342.0}, {"date": "2022-10-04", "close": 12.41, "volume": 5296.0}, {"date": "2022-10-05", "close": 12.2, "volume": 3783.0}, {"date": "2022-10-06", "close": 11.93, "volume": 1263.0}, {"date": "2022-10-07", "close": 11.68, "volume": 1738.0}, {"date": "2022-10-10", "close": 11.3, "volume": 8406.0}, {"date": "2022-10-11", "close": 11.04, "volume": 6923.0}, {"date": "2022-10-12", "close": 10.96, "volume": 8177.0}, {"date": "2022-10-13", "close": 10.69, "volume": 2480.0}, {"date": "2022-10-14", "close": 10.68, "volume": 1051.0}, {"date": "2022-10-17", "close": 10.82, "volume": 5191.0}, {"date": "2022-10-18", "close": 11.07, "volume": 5485.0}, {"date": "2022-10-19", "close": 11.07, "volume": 796.0}, {"date": "2022-10-20", "close": 11.48, "volume": 1155.0}, {"date": "2022-10-21", "close": 11.5, "volume": 1679.0}, {"date": "2022-10-24", "close": 11.8, "volume": 6774.0}, {"date": "2022-10-25", "close": 12.0, "volume": 1260.0}, {"date": "2022-10-26", "close": 11.91, "volume": 2287.0}, {"date": "2022-10-27", "close": 11.97, "volume": 13597.0}, {"date": "2022-10-28", "close": 11.9399, "volume": 863.0}, {"date": "2022-10-31", "close": 11.95, "volume": 6256.0}, {"date": "2022-11-01", "close": 11.86, "volume": 5555.0}, {"date": "2022-11-02", "close": 11.86, "volume": null}, {"date": "2022-11-03", "close": 11.62, "volume": 1563.0}, {"date": "2022-11-04", "close": 11.53, "volume": 1309.0}, {"date": "2022-11-07", "close": 11.8025, "volume": 234.0}, {"date": "2022-11-08", "close": 11.96, "volume": 847.0}, {"date": "2022-11-09", "close": 11.85, "volume": 676.0}, {"date": "2022-11-10", "close": 11.86, "volume": 7107.0}, {"date": "2022-11-11", "close": 12.0, "volume": 914.0}, {"date": "2022-11-14", "close": 11.69, "volume": 1811.0}, {"date": "2022-11-15", "close": 11.97, "volume": 1633.0}, {"date": "2022-11-16", "close": 12.01, "volume": 344.0}, {"date": "2022-11-17", "close": 11.84, "volume": 1420.0}, {"date": "2022-11-18", "close": 11.85, "volume": 1639.0}, {"date": "2022-11-21", "close": 11.86, "volume": 1683.0}, {"date": "2022-11-22", "close": 11.8, "volume": 1162.0}, {"date": "2022-11-23", "close": 11.5813, "volume": 761.0}, {"date": "2022-11-25", "close": 11.98, "volume": 1276.0}, {"date": "2022-11-28", "close": 11.65, "volume": 448.0}, {"date": "2022-11-29", "close": 11.8476, "volume": 1097.0}, {"date": "2022-11-30", "close": 11.85, "volume": 251.0}, {"date": "2022-12-01", "close": 11.85, "volume": 1494.0}, {"date": "2022-12-02", "close": 11.86, "volume": 1252.0}, {"date": "2022-12-05", "close": 11.85, "volume": 1406.0}, {"date": "2022-12-06", "close": 11.85, "volume": null}, {"date": "2022-12-07", "close": 12.04, "volume": 653.0}, {"date": "2022-12-08", "close": 12.07, "volume": 640.0}, {"date": "2022-12-09", "close": 12.25, "volume": 1665.0}, {"date": "2022-12-12", "close": 12.7, "volume": 4020.0}, {"date": "2022-12-13", "close": 12.39, "volume": 6311.0}, {"date": "2022-12-14", "close": 12.37, "volume": 801.0}, {"date": "2022-12-15", "close": 12.44, "volume": 551.0}, {"date": "2022-12-16", "close": 12.44, "volume": 5823.0}, {"date": "2022-12-19", "close": 12.35, "volume": 756.0}, {"date": "2022-12-20", "close": 12.38, "volume": 1036.0}, {"date": "2022-12-21", "close": 12.21, "volume": 6661.0}, {"date": "2022-12-22", "close": 12.2, "volume": 2222.0}, {"date": "2022-12-23", "close": 11.9, "volume": 7124.0}, {"date": "2022-12-27", "close": 11.9662, "volume": 279.0}, {"date": "2022-12-28", "close": 11.96, "volume": 2427.0}, {"date": "2022-12-29", "close": 11.95, "volume": 829.0}, {"date": "2022-12-30", "close": 11.91, "volume": 292.0}, {"date": "2023-01-03", "close": 11.93, "volume": 1194.0}, {"date": "2023-01-04", "close": 11.93, "volume": null}, {"date": "2023-01-05", "close": 12.0541, "volume": 2371.0}, {"date": "2023-01-06", "close": 12.0, "volume": 3457.0}, {"date": "2023-01-09", "close": 12.35, "volume": 4753.0}, {"date": "2023-01-10", "close": 12.52, "volume": 4443.0}, {"date": "2023-01-11", "close": 12.9515, "volume": 5864.0}, {"date": "2023-01-12", "close": 12.63, "volume": 269.0}, {"date": "2023-01-13", "close": 12.63, "volume": null}, {"date": "2023-01-17", "close": 12.9747, "volume": 2029.0}, {"date": "2023-01-18", "close": 12.9747, "volume": null}, {"date": "2023-01-19", "close": 12.7499, "volume": 2173.0}, {"date": "2023-01-20", "close": 12.68, "volume": 1972.0}, {"date": "2023-01-23", "close": 12.64, "volume": 1220.0}, {"date": "2023-01-24", "close": 12.64, "volume": null}, {"date": "2023-01-25", "close": 12.825, "volume": 743.0}, {"date": "2023-01-26", "close": 12.825, "volume": null}, {"date": "2023-01-27", "close": 12.9704, "volume": 1017.0}, {"date": "2023-01-30", "close": 12.72, "volume": 1391.0}, {"date": "2023-01-31", "close": 12.8, "volume": 782.0}, {"date": "2023-02-01", "close": 12.69, "volume": 313.0}, {"date": "2023-02-02", "close": 12.9999, "volume": 1500.0}, {"date": "2023-02-03", "close": 12.61, "volume": 943.0}, {"date": "2023-02-06", "close": 12.65, "volume": 1741.0}, {"date": "2023-02-07", "close": 13.0, "volume": 1902.0}, {"date": "2023-02-08", "close": 13.18, "volume": 7528.0}, {"date": "2023-02-09", "close": 13.08, "volume": 307.0}, {"date": "2023-02-10", "close": 12.9528, "volume": 566.0}, {"date": "2023-02-13", "close": 12.9528, "volume": null}, {"date": "2023-02-14", "close": 13.2, "volume": 4104.0}, {"date": "2023-02-15", "close": 13.2, "volume": 2356.0}, {"date": "2023-02-16", "close": 13.09, "volume": 12418.0}, {"date": "2023-02-17", "close": 13.0, "volume": 1566.0}, {"date": "2023-02-21", "close": 13.2, "volume": 2235.0}, {"date": "2023-02-22", "close": 12.96, "volume": 7377.0}, {"date": "2023-02-23", "close": 13.0999, "volume": 725.0}, {"date": "2023-02-24", "close": 13.0, "volume": 1397.0}, {"date": "2023-02-27", "close": 13.09, "volume": 640.0}, {"date": "2023-02-28", "close": 12.95, "volume": 7255.0}, {"date": "2023-03-01", "close": 12.95, "volume": 1358.0}, {"date": "2023-03-02", "close": 12.94, "volume": 6046.0}, {"date": "2023-03-03", "close": 12.94, "volume": null}, {"date": "2023-03-06", "close": 12.95, "volume": 174.0}, {"date": "2023-03-07", "close": 13.0, "volume": 3039.0}, {"date": "2023-03-08", "close": 13.0, "volume": 7950.0}, {"date": "2023-03-09", "close": 12.9999, "volume": 25199.0}, {"date": "2023-03-10", "close": 11.9271, "volume": 37812.0}, {"date": "2023-03-13", "close": 11.978, "volume": 34000.0}, {"date": "2023-03-14", "close": 11.35, "volume": 13869.0}, {"date": "2023-03-15", "close": 11.16, "volume": 5896.0}, {"date": "2023-03-16", "close": 11.1, "volume": 9209.0}, {"date": "2023-03-17", "close": 11.5, "volume": 11056.0}, {"date": "2023-03-20", "close": 11.32, "volume": 30628.0}, {"date": "2023-03-21", "close": 11.09, "volume": 1438.0}, {"date": "2023-03-22", "close": 11.3, "volume": 186.0}, {"date": "2023-03-23", "close": 11.02, "volume": 1776.0}, {"date": "2023-03-24", "close": 10.97, "volume": 12029.0}, {"date": "2023-03-27", "close": 11.055, "volume": 1483.0}, {"date": "2023-03-28", "close": 11.71, "volume": 12778.0}, {"date": "2023-03-29", "close": 11.56, "volume": 15707.0}, {"date": "2023-03-30", "close": 11.3, "volume": 1889.0}, {"date": "2023-03-31", "close": 10.51, "volume": 12838.0}, {"date": "2023-04-03", "close": 10.78, "volume": 2347.0}, {"date": "2023-04-04", "close": 10.9, "volume": 3924.0}, {"date": "2023-04-05", "close": 11.0, "volume": 873.0}, {"date": "2023-04-06", "close": 10.9, "volume": 17325.0}, {"date": "2023-04-10", "close": 10.75, "volume": 2916.0}, {"date": "2023-04-11", "close": 10.5, "volume": 3767.0}, {"date": "2023-04-12", "close": 10.32, "volume": 11144.0}, {"date": "2023-04-13", "close": 9.92, "volume": 26734.0}, {"date": "2023-04-14", "close": 9.8, "volume": 9636.0}, {"date": "2023-04-17", "close": 9.8693, "volume": 1832.0}, {"date": "2023-04-18", "close": 9.55, "volume": 4428.0}, {"date": "2023-04-19", "close": 9.53, "volume": 11206.0}, {"date": "2023-04-20", "close": 9.51, "volume": 735.0}, {"date": "2023-04-21", "close": 9.54, "volume": 7163.0}, {"date": "2023-04-24", "close": 9.6115, "volume": 10434.0}, {"date": "2023-04-25", "close": 9.77, "volume": 5828.0}, {"date": "2023-04-26", "close": 9.75, "volume": 5664.0}, {"date": "2023-04-27", "close": 9.7, "volume": 7869.0}, {"date": "2023-04-28", "close": 9.66, "volume": 1319.0}, {"date": "2023-05-01", "close": 9.47, "volume": 6049.0}, {"date": "2023-05-02", "close": 9.25, "volume": 41669.0}, {"date": "2023-05-03", "close": 8.7, "volume": 36126.0}, {"date": "2023-05-04", "close": 8.85, "volume": 15169.0}, {"date": "2023-05-05", "close": 9.1, "volume": 5287.0}, {"date": "2023-05-08", "close": 9.1, "volume": 10568.0}, {"date": "2023-05-09", "close": 9.15, "volume": 5247.0}, {"date": "2023-05-10", "close": 9.1864, "volume": 1714.0}, {"date": "2023-05-11", "close": 9.07, "volume": 9810.0}, {"date": "2023-05-12", "close": 9.1, "volume": 56155.0}, {"date": "2023-05-15", "close": 9.23, "volume": 2177.0}, {"date": "2023-05-16", "close": 9.3184, "volume": 2250.0}, {"date": "2023-05-17", "close": 9.31, "volume": 9006.0}, {"date": "2023-05-18", "close": 9.46, "volume": 2875.0}, {"date": "2023-05-19", "close": 9.23, "volume": 3046.0}, {"date": "2023-05-22", "close": 9.39, "volume": 956.0}, {"date": "2023-05-23", "close": 9.3644, "volume": 1074.0}, {"date": "2023-05-24", "close": 9.5, "volume": 998.0}, {"date": "2023-05-25", "close": 9.12, "volume": 2455.0}, {"date": "2023-05-26", "close": 8.95, "volume": 7461.0}, {"date": "2023-05-30", "close": 9.4899, "volume": 1346.0}, {"date": "2023-05-31", "close": 9.25, "volume": 1141.0}, {"date": "2023-06-01", "close": 9.11, "volume": 2968.0}, {"date": "2023-06-02", "close": 8.94, "volume": 1327.0}, {"date": "2023-06-05", "close": 9.05, "volume": 2089.0}, {"date": "2023-06-06", "close": 9.0, "volume": 3026.0}, {"date": "2023-06-07", "close": 9.2344, "volume": 2476.0}, {"date": "2023-06-08", "close": 9.2344, "volume": null}, {"date": "2023-06-09", "close": 8.9639, "volume": 765.0}, {"date": "2023-06-12", "close": 8.9, "volume": 1980.0}, {"date": "2023-06-13", "close": 8.8, "volume": 5613.0}, {"date": "2023-06-14", "close": 8.98, "volume": 1815.0}, {"date": "2023-06-15", "close": 9.05, "volume": 949.0}, {"date": "2023-06-16", "close": 9.08, "volume": 11676.0}, {"date": "2023-06-20", "close": 9.25, "volume": 594.0}, {"date": "2023-06-21", "close": 9.32, "volume": 1731.0}, {"date": "2023-06-22", "close": 9.13, "volume": 13539.0}, {"date": "2023-06-23", "close": 9.24, "volume": 5132.0}, {"date": "2023-06-26", "close": 9.18, "volume": 2975.0}, {"date": "2023-06-27", "close": 9.12, "volume": 4213.0}, {"date": "2023-06-28", "close": 9.15, "volume": 1601.0}, {"date": "2023-06-29", "close": 9.1, "volume": 3073.0}, {"date": "2023-06-30", "close": 9.1, "volume": 1403.0}, {"date": "2023-07-03", "close": 9.1, "volume": 625.0}, {"date": "2023-07-05", "close": 9.161, "volume": 1921.0}, {"date": "2023-07-06", "close": 9.1, "volume": 34369.0}, {"date": "2023-07-07", "close": 9.23, "volume": 1323.0}, {"date": "2023-07-10", "close": 9.2, "volume": 3596.0}, {"date": "2023-07-11", "close": 9.4, "volume": 3729.0}, {"date": "2023-07-12", "close": 9.36, "volume": 3065.0}, {"date": "2023-07-13", "close": 9.42, "volume": 2016.0}, {"date": "2023-07-14", "close": 9.32, "volume": 3886.0}, {"date": "2023-07-17", "close": 9.5, "volume": 14285.0}, {"date": "2023-07-18", "close": 9.85, "volume": 17810.0}, {"date": "2023-07-19", "close": 9.85, "volume": 14503.0}, {"date": "2023-07-20", "close": 10.07, "volume": 7481.0}, {"date": "2023-07-21", "close": 10.47, "volume": 4629.0}, {"date": "2023-07-24", "close": 10.71, "volume": 4845.0}, {"date": "2023-07-25", "close": 10.91, "volume": 13174.0}, {"date": "2023-07-26", "close": 11.144, "volume": 17526.0}, {"date": "2023-07-27", "close": 11.1, "volume": 2602.0}, {"date": "2023-07-28", "close": 11.06, "volume": 8041.0}, {"date": "2023-07-31", "close": 11.03, "volume": 3121.0}, {"date": "2023-08-01", "close": 10.77, "volume": 4980.0}, {"date": "2023-08-02", "close": 11.05, "volume": 2388.0}, {"date": "2023-08-03", "close": 10.95, "volume": 2962.0}, {"date": "2023-08-04", "close": 10.96, "volume": 1823.0}, {"date": "2023-08-07", "close": 11.05, "volume": 11127.0}, {"date": "2023-08-08", "close": 11.05, "volume": 617.0}, {"date": "2023-08-09", "close": 11.05, "volume": 11664.0}, {"date": "2023-08-10", "close": 11.0001, "volume": 2896.0}, {"date": "2023-08-11", "close": 10.95, "volume": 5368.0}, {"date": "2023-08-14", "close": 10.9626, "volume": 3777.0}, {"date": "2023-08-15", "close": 10.78, "volume": 5441.0}, {"date": "2023-08-16", "close": 10.75, "volume": 1246.0}, {"date": "2023-08-17", "close": 10.82, "volume": 1634.0}, {"date": "2023-08-18", "close": 11.03, "volume": 1943.0}, {"date": "2023-08-21", "close": 10.8499, "volume": 901.0}, {"date": "2023-08-22", "close": 10.9099, "volume": 436.0}, {"date": "2023-08-23", "close": 10.81, "volume": 15740.0}, {"date": "2023-08-24", "close": 11.03, "volume": 1524.0}, {"date": "2023-08-25", "close": 11.12, "volume": 1034.0}, {"date": "2023-08-28", "close": 11.09, "volume": 6003.0}, {"date": "2023-08-29", "close": 11.04, "volume": 6304.0}, {"date": "2023-08-30", "close": 10.8, "volume": 1249.0}, {"date": "2023-08-31", "close": 10.72, "volume": 2057.0}, {"date": "2023-09-01", "close": 10.75, "volume": 584.0}, {"date": "2023-09-05", "close": 10.65, "volume": 827.0}, {"date": "2023-09-06", "close": 10.7, "volume": 16421.0}, {"date": "2023-09-07", "close": 10.689, "volume": 5633.0}, {"date": "2023-09-08", "close": 10.75, "volume": 7594.0}, {"date": "2023-09-11", "close": 10.99, "volume": 1718.0}, {"date": "2023-09-12", "close": 10.65, "volume": 1732.0}, {"date": "2023-09-13", "close": 10.7, "volume": 2926.0}, {"date": "2023-09-14", "close": 10.78, "volume": 1580.0}, {"date": "2023-09-15", "close": 10.72, "volume": 3621.0}, {"date": "2023-09-18", "close": 10.8, "volume": 6046.0}, {"date": "2023-09-19", "close": 10.8, "volume": 1712.0}, {"date": "2023-09-20", "close": 10.7, "volume": 550.0}, {"date": "2023-09-21", "close": 10.5, "volume": 580.0}, {"date": "2023-09-22", "close": 10.715, "volume": 2507.0}, {"date": "2023-09-25", "close": 10.56, "volume": 5741.0}, {"date": "2023-09-26", "close": 10.55, "volume": 2891.0}, {"date": "2023-09-27", "close": 10.4, "volume": 753.0}, {"date": "2023-09-28", "close": 10.5, "volume": 3306.0}, {"date": "2023-09-29", "close": 10.5, "volume": 1244.0}, {"date": "2023-10-02", "close": 10.44, "volume": 1083.0}, {"date": "2023-10-03", "close": 10.44, "volume": 580.0}, {"date": "2023-10-04", "close": 10.44, "volume": null}, {"date": "2023-10-05", "close": 10.16, "volume": 2914.0}, {"date": "2023-10-06", "close": 10.16, "volume": null}, {"date": "2023-10-09", "close": 10.16, "volume": null}, {"date": "2023-10-10", "close": 10.0, "volume": 2224.0}, {"date": "2023-10-11", "close": 9.91, "volume": 1352.0}, {"date": "2023-10-12", "close": 10.12, "volume": 606.0}, {"date": "2023-10-13", "close": 10.13, "volume": 1524.0}, {"date": "2023-10-16", "close": 9.8, "volume": 5528.0}, {"date": "2023-10-17", "close": 9.6, "volume": 3198.0}, {"date": "2023-10-18", "close": 9.99, "volume": 3117.0}, {"date": "2023-10-19", "close": 10.0, "volume": 4576.0}, {"date": "2023-10-20", "close": 9.74, "volume": 3313.0}, {"date": "2023-10-23", "close": 9.725, "volume": 744.0}, {"date": "2023-10-24", "close": 9.93, "volume": 920.0}, {"date": "2023-10-25", "close": 9.85, "volume": 6525.0}, {"date": "2023-10-26", "close": 9.8163, "volume": 2834.0}, {"date": "2023-10-27", "close": 9.85, "volume": 234.0}, {"date": "2023-10-30", "close": 9.8275, "volume": 3833.0}, {"date": "2023-10-31", "close": 9.9, "volume": 1612.0}, {"date": "2023-11-01", "close": 9.99, "volume": 1837.0}, {"date": "2023-11-02", "close": 9.8499, "volume": 980.0}, {"date": "2023-11-03", "close": 9.9, "volume": 1384.0}, {"date": "2023-11-06", "close": 9.65, "volume": 1990.0}, {"date": "2023-11-07", "close": 9.9, "volume": 330.0}, {"date": "2023-11-08", "close": 9.9, "volume": 1547.0}, {"date": "2023-11-09", "close": 9.99, "volume": 1877.0}, {"date": "2023-11-10", "close": 9.9998, "volume": 3995.0}, {"date": "2023-11-13", "close": 10.0, "volume": 507.0}, {"date": "2023-11-14", "close": 9.95, "volume": 11748.0}, {"date": "2023-11-15", "close": 10.0, "volume": 9303.0}, {"date": "2023-11-16", "close": 9.955, "volume": 1959.0}, {"date": "2023-11-17", "close": 10.0, "volume": 5986.0}, {"date": "2023-11-20", "close": 10.0, "volume": 2853.0}, {"date": "2023-11-21", "close": 9.9, "volume": 4125.0}, {"date": "2023-11-22", "close": 10.0, "volume": 2975.0}, {"date": "2023-11-24", "close": 10.0, "volume": 2903.0}, {"date": "2023-11-27", "close": 9.91, "volume": 2941.0}, {"date": "2023-11-28", "close": 9.9101, "volume": 1090.0}, {"date": "2023-11-29", "close": 9.99, "volume": 1680.0}, {"date": "2023-11-30", "close": 9.99, "volume": 625.0}, {"date": "2023-12-01", "close": 10.25, "volume": 17728.0}, {"date": "2023-12-04", "close": 10.25, "volume": 1989.0}, {"date": "2023-12-05", "close": 10.24, "volume": 2065.0}, {"date": "2023-12-06", "close": 10.5, "volume": 6972.0}, {"date": "2023-12-07", "close": 10.46, "volume": 3419.0}, {"date": "2023-12-08", "close": 10.69, "volume": 2353.0}, {"date": "2023-12-11", "close": 10.6, "volume": 2122.0}, {"date": "2023-12-12", "close": 10.59, "volume": 1636.0}, {"date": "2023-12-13", "close": 11.03, "volume": 3386.0}, {"date": "2023-12-14", "close": 11.83, "volume": 5119.0}, {"date": "2023-12-15", "close": 11.84, "volume": 2309.0}, {"date": "2023-12-18", "close": 11.64, "volume": 386.0}, {"date": "2023-12-19", "close": 11.66, "volume": 890.0}, {"date": "2023-12-20", "close": 11.98, "volume": 1117.0}, {"date": "2023-12-21", "close": 12.23, "volume": 1104.0}, {"date": "2023-12-22", "close": 12.15, "volume": 2683.0}, {"date": "2023-12-26", "close": 12.125, "volume": 1417.0}, {"date": "2023-12-27", "close": 12.25, "volume": 1967.0}, {"date": "2023-12-28", "close": 12.25, "volume": null}, {"date": "2023-12-29", "close": 12.22, "volume": 1249.0}, {"date": "2024-01-02", "close": 12.25, "volume": 3623.0}, {"date": "2024-01-03", "close": 12.21, "volume": 690.0}, {"date": "2024-01-04", "close": 11.99, "volume": 16515.0}, {"date": "2024-01-05", "close": 12.08, "volume": 12007.0}, {"date": "2024-01-08", "close": 12.08, "volume": null}, {"date": "2024-01-09", "close": 12.12, "volume": 373.0}, {"date": "2024-01-10", "close": 11.99, "volume": 1132.0}, {"date": "2024-01-11", "close": 11.9893, "volume": 1174.0}, {"date": "2024-01-12", "close": 11.96, "volume": 16090.0}, {"date": "2024-01-16", "close": 12.09, "volume": 991.0}, {"date": "2024-01-17", "close": 12.09, "volume": null}, {"date": "2024-01-18", "close": 12.01, "volume": 3163.0}, {"date": "2024-01-19", "close": 12.08, "volume": 2489.0}, {"date": "2024-01-22", "close": 11.93, "volume": 3340.0}, {"date": "2024-01-23", "close": 11.95, "volume": 942.0}, {"date": "2024-01-24", "close": 12.14, "volume": 2616.0}, {"date": "2024-01-25", "close": 11.98, "volume": 2340.0}, {"date": "2024-01-26", "close": 12.14, "volume": 785.0}, {"date": "2024-01-29", "close": 12.15, "volume": 619.0}, {"date": "2024-01-30", "close": 12.13, "volume": 4096.0}, {"date": "2024-01-31", "close": 12.13, "volume": 8419.0}, {"date": "2024-02-01", "close": 12.13, "volume": 1271.0}, {"date": "2024-02-02", "close": 12.15, "volume": 1966.0}, {"date": "2024-02-05", "close": 12.15, "volume": 1354.0}, {"date": "2024-02-06", "close": 11.998, "volume": 5688.0}, {"date": "2024-02-07", "close": 12.0, "volume": 2095.0}, {"date": "2024-02-08", "close": 11.95, "volume": 2428.0}, {"date": "2024-02-09", "close": 11.9332, "volume": 2473.0}, {"date": "2024-02-12", "close": 11.82, "volume": 1681.0}, {"date": "2024-02-13", "close": 11.75, "volume": 11055.0}, {"date": "2024-02-14", "close": 11.92, "volume": 50596.0}, {"date": "2024-02-15", "close": 11.8, "volume": 6676.0}, {"date": "2024-02-16", "close": 11.75, "volume": 2902.0}, {"date": "2024-02-20", "close": 11.6, "volume": 2789.0}, {"date": "2024-02-21", "close": 11.58, "volume": 1549.0}, {"date": "2024-02-22", "close": 11.6022, "volume": 1800.0}, {"date": "2024-02-23", "close": 11.5, "volume": 3474.0}, {"date": "2024-02-26", "close": 11.65, "volume": 2009.0}, {"date": "2024-02-27", "close": 11.47, "volume": 571.0}, {"date": "2024-02-28", "close": 11.47, "volume": null}, {"date": "2024-02-29", "close": 11.75, "volume": 437.0}, {"date": "2024-03-01", "close": 11.75, "volume": null}, {"date": "2024-03-04", "close": 11.6431, "volume": 1294.0}, {"date": "2024-03-05", "close": 11.66, "volume": 1102.0}, {"date": "2024-03-06", "close": 11.4, "volume": 4110.0}, {"date": "2024-03-07", "close": 11.4, "volume": 233.0}, {"date": "2024-03-08", "close": 11.3, "volume": 757.0}, {"date": "2024-03-11", "close": 11.29, "volume": 777.0}, {"date": "2024-03-12", "close": 11.13, "volume": 673.0}, {"date": "2024-03-13", "close": 11.04, "volume": 2007.0}, {"date": "2024-03-14", "close": 10.8, "volume": 4080.0}, {"date": "2024-03-15", "close": 10.8, "volume": 2905.0}, {"date": "2024-03-18", "close": 10.52, "volume": 849.0}, {"date": "2024-03-19", "close": 10.5, "volume": 2726.0}, {"date": "2024-03-20", "close": 10.82, "volume": 1597.0}, {"date": "2024-03-21", "close": 10.69, "volume": 2800.0}, {"date": "2024-03-22", "close": 10.73, "volume": 6310.0}, {"date": "2024-03-25", "close": 10.54, "volume": 414.0}, {"date": "2024-03-26", "close": 10.54, "volume": 284.0}, {"date": "2024-03-27", "close": 10.5, "volume": 8432.0}, {"date": "2024-03-28", "close": 10.36, "volume": 1749.0}, {"date": "2024-04-01", "close": 10.22, "volume": 8022.0}, {"date": "2024-04-02", "close": 10.245, "volume": 7008.0}, {"date": "2024-04-03", "close": 10.21, "volume": 3089.0}, {"date": "2024-04-04", "close": 10.26, "volume": 7667.0}, {"date": "2024-04-05", "close": 10.25, "volume": 2629.0}, {"date": "2024-04-08", "close": 10.56, "volume": 513.0}, {"date": "2024-04-09", "close": 10.5249, "volume": 1180.0}, {"date": "2024-04-10", "close": 10.45, "volume": 433.0}, {"date": "2024-04-11", "close": 10.15, "volume": 3980.0}, {"date": "2024-04-12", "close": 9.91, "volume": 16852.0}, {"date": "2024-04-15", "close": 9.955, "volume": 11535.0}, {"date": "2024-04-16", "close": 9.8, "volume": 8948.0}, {"date": "2024-04-17", "close": 9.775, "volume": 5559.0}, {"date": "2024-04-18", "close": 9.85, "volume": 1526.0}, {"date": "2024-04-19", "close": 9.92, "volume": 5257.0}, {"date": "2024-04-22", "close": 9.9, "volume": 4278.0}, {"date": "2024-04-23", "close": 9.9, "volume": null}, {"date": "2024-04-24", "close": 9.8999, "volume": 919.0}, {"date": "2024-04-25", "close": 9.99, "volume": 265.0}, {"date": "2024-04-26", "close": 10.15, "volume": 11131.0}, {"date": "2024-04-29", "close": 10.15, "volume": null}, {"date": "2024-04-30", "close": 10.18, "volume": 2458.0}, {"date": "2024-05-01", "close": 10.2, "volume": 839.0}, {"date": "2024-05-02", "close": 10.1921, "volume": 7741.0}, {"date": "2024-05-03", "close": 10.41, "volume": 7011.0}, {"date": "2024-05-06", "close": 10.41, "volume": 7942.0}, {"date": "2024-05-07", "close": 10.1, "volume": 4322.0}, {"date": "2024-05-08", "close": 10.39, "volume": 1014.0}, {"date": "2024-05-09", "close": 10.4465, "volume": 4374.0}, {"date": "2024-05-10", "close": 10.56, "volume": 6582.0}, {"date": "2024-05-13", "close": 10.55, "volume": 526.0}, {"date": "2024-05-14", "close": 10.38, "volume": 2289.0}, {"date": "2024-05-15", "close": 10.4, "volume": 6046.0}, {"date": "2024-05-16", "close": 10.5, "volume": 1812.0}, {"date": "2024-05-17", "close": 10.56, "volume": 478.0}, {"date": "2024-05-20", "close": 10.86, "volume": 535.0}, {"date": "2024-05-21", "close": 10.69, "volume": 1895.0}, {"date": "2024-05-22", "close": 10.85, "volume": 5107.0}, {"date": "2024-05-23", "close": 10.95, "volume": 5135.0}, {"date": "2024-05-24", "close": 11.0, "volume": 3830.0}, {"date": "2024-05-28", "close": 11.1, "volume": 1862.0}, {"date": "2024-05-29", "close": 11.02, "volume": 5870.0}, {"date": "2024-05-30", "close": 11.03, "volume": 2397.0}, {"date": "2024-05-31", "close": 11.03, "volume": 2511.0}, {"date": "2024-06-03", "close": 11.0, "volume": 9578.0}, {"date": "2024-06-04", "close": 10.7, "volume": 4770.0}, {"date": "2024-06-05", "close": 10.7, "volume": 1982.0}, {"date": "2024-06-06", "close": 10.85, "volume": 1245.0}, {"date": "2024-06-07", "close": 10.75, "volume": 3173.0}, {"date": "2024-06-10", "close": 10.75, "volume": 1895.0}, {"date": "2024-06-11", "close": 10.9, "volume": 2437.0}, {"date": "2024-06-12", "close": 10.9, "volume": null}, {"date": "2024-06-13", "close": 10.89, "volume": 2115.0}, {"date": "2024-06-14", "close": 10.805, "volume": 292.0}, {"date": "2024-06-17", "close": 11.01, "volume": 1337.0}, {"date": "2024-06-18", "close": 11.01, "volume": null}, {"date": "2024-06-20", "close": 10.91, "volume": 2882.0}, {"date": "2024-06-21", "close": 11.42, "volume": 8381.0}, {"date": "2024-06-24", "close": 11.42, "volume": null}, {"date": "2024-06-25", "close": 10.62, "volume": 9531.0}, {"date": "2024-06-26", "close": 10.785, "volume": 3246.0}, {"date": "2024-06-27", "close": 10.9, "volume": 857.0}, {"date": "2024-06-28", "close": 11.26, "volume": 9202.0}, {"date": "2024-07-01", "close": 10.72, "volume": 5104.0}, {"date": "2024-07-02", "close": 10.99, "volume": 6933.0}, {"date": "2024-07-03", "close": 10.642, "volume": 439.0}, {"date": "2024-07-05", "close": 10.89, "volume": 6185.0}, {"date": "2024-07-08", "close": 10.985, "volume": 4554.0}, {"date": "2024-07-09", "close": 11.12, "volume": 565.0}, {"date": "2024-07-10", "close": 11.12, "volume": 1592.0}, {"date": "2024-07-11", "close": 11.0, "volume": 1031.0}, {"date": "2024-07-12", "close": 11.45, "volume": 7127.0}, {"date": "2024-07-15", "close": 12.2628, "volume": 14451.0}, {"date": "2024-07-16", "close": 12.16, "volume": 4512.0}, {"date": "2024-07-17", "close": 11.83, "volume": 2136.0}, {"date": "2024-07-18", "close": 11.84, "volume": 565.0}, {"date": "2024-07-19", "close": 11.87, "volume": 11008.0}, {"date": "2024-07-22", "close": 14.5, "volume": 110705.0}, {"date": "2024-07-23", "close": 14.27, "volume": 13260.0}, {"date": "2024-07-24", "close": 13.65, "volume": 5256.0}, {"date": "2024-07-25", "close": 13.0, "volume": 15835.0}, {"date": "2024-07-26", "close": 13.59, "volume": 10655.0}, {"date": "2024-07-29", "close": 13.5, "volume": 6990.0}, {"date": "2024-07-30", "close": 13.52, "volume": 4056.0}, {"date": "2024-07-31", "close": 13.6, "volume": 15068.0}, {"date": "2024-08-01", "close": 13.2, "volume": 15119.0}, {"date": "2024-08-02", "close": 13.15, "volume": 3418.0}, {"date": "2024-08-05", "close": 13.27, "volume": 8079.0}, {"date": "2024-08-06", "close": 13.28, "volume": 6659.0}, {"date": "2024-08-07", "close": 13.22, "volume": 339.0}, {"date": "2024-08-08", "close": 13.02, "volume": 11569.0}, {"date": "2024-08-09", "close": 13.0, "volume": 3919.0}, {"date": "2024-08-12", "close": 12.995, "volume": 1246.0}, {"date": "2024-08-13", "close": 13.0, "volume": 4818.0}, {"date": "2024-08-14", "close": 13.01, "volume": 4052.0}, {"date": "2024-08-15", "close": 13.18, "volume": 994.0}, {"date": "2024-08-16", "close": 13.2, "volume": 2225.0}, {"date": "2024-08-19", "close": 13.22, "volume": 1178.0}, {"date": "2024-08-20", "close": 13.1539, "volume": 1347.0}, {"date": "2024-08-21", "close": 13.1539, "volume": null}, {"date": "2024-08-22", "close": 13.32, "volume": 3120.0}, {"date": "2024-08-23", "close": 13.42, "volume": 4415.0}, {"date": "2024-08-26", "close": 13.38, "volume": 711.0}, {"date": "2024-08-27", "close": 13.327, "volume": 1392.0}, {"date": "2024-08-28", "close": 13.35, "volume": 1423.0}, {"date": "2024-08-29", "close": 13.4699, "volume": 3541.0}, {"date": "2024-08-30", "close": 13.88, "volume": 2597.0}, {"date": "2024-09-03", "close": 13.41, "volume": 2802.0}, {"date": "2024-09-04", "close": 13.3359, "volume": 633.0}, {"date": "2024-09-05", "close": 13.3359, "volume": null}, {"date": "2024-09-06", "close": 13.3, "volume": 407.0}, {"date": "2024-09-09", "close": 13.45, "volume": 2205.0}, {"date": "2024-09-10", "close": 13.51, "volume": 1226.0}, {"date": "2024-09-11", "close": 13.7, "volume": 3720.0}, {"date": "2024-09-12", "close": 13.5001, "volume": 634.0}, {"date": "2024-09-13", "close": 13.66, "volume": 1139.0}, {"date": "2024-09-16", "close": 14.355, "volume": 2470.0}, {"date": "2024-09-17", "close": 14.03, "volume": 471.0}, {"date": "2024-09-18", "close": 14.56, "volume": 4261.0}, {"date": "2024-09-19", "close": 14.56, "volume": 2910.0}, {"date": "2024-09-20", "close": 14.01, "volume": 10692.0}, {"date": "2024-09-23", "close": 14.04, "volume": 2025.0}, {"date": "2024-09-24", "close": 14.0, "volume": 3572.0}, {"date": "2024-09-25", "close": 14.0, "volume": 1218.0}, {"date": "2024-09-26", "close": 14.305, "volume": 1818.0}, {"date": "2024-09-27", "close": 14.1, "volume": 7539.0}, {"date": "2024-09-30", "close": 13.74, "volume": 13079.0}, {"date": "2024-10-01", "close": 13.65, "volume": 3220.0}, {"date": "2024-10-02", "close": 13.6376, "volume": 239.0}, {"date": "2024-10-03", "close": 13.5324, "volume": 1097.0}, {"date": "2024-10-04", "close": 13.44, "volume": 802.0}, {"date": "2024-10-07", "close": 13.02, "volume": 1689.0}, {"date": "2024-10-08", "close": 13.01, "volume": 1094.0}, {"date": "2024-10-09", "close": 13.0, "volume": 3636.0}, {"date": "2024-10-10", "close": 12.75, "volume": 10884.0}, {"date": "2024-10-11", "close": 12.79, "volume": 16020.0}, {"date": "2024-10-14", "close": 12.6, "volume": 8886.0}, {"date": "2024-10-15", "close": 12.8951, "volume": 12400.0}, {"date": "2024-10-16", "close": 13.17, "volume": 7302.0}, {"date": "2024-10-17", "close": 13.44, "volume": 5806.0}, {"date": "2024-10-18", "close": 12.75, "volume": 4774.0}, {"date": "2024-10-21", "close": 12.77, "volume": 4364.0}, {"date": "2024-10-22", "close": 13.0511, "volume": 2632.0}, {"date": "2024-10-23", "close": 13.42, "volume": 4266.0}, {"date": "2024-10-24", "close": 13.4, "volume": 2267.0}, {"date": "2024-10-25", "close": 13.24, "volume": 11827.0}, {"date": "2024-10-28", "close": 12.9642, "volume": 14558.0}, {"date": "2024-10-29", "close": 13.17, "volume": 5263.0}, {"date": "2024-10-30", "close": 13.2, "volume": 9582.0}, {"date": "2024-10-31", "close": 13.2, "volume": 2544.0}, {"date": "2024-11-01", "close": 13.26, "volume": 3678.0}, {"date": "2024-11-04", "close": 13.08, "volume": 9118.0}, {"date": "2024-11-05", "close": 13.06, "volume": 1531.0}, {"date": "2024-11-06", "close": 13.45, "volume": 7529.0}, {"date": "2024-11-07", "close": 13.46, "volume": 4977.0}, {"date": "2024-11-08", "close": 13.6, "volume": 312.0}, {"date": "2024-11-11", "close": 13.77, "volume": 13597.0}, {"date": "2024-11-12", "close": 13.99, "volume": 12814.0}, {"date": "2024-11-13", "close": 14.3362, "volume": 1270.0}, {"date": "2024-11-14", "close": 14.51, "volume": 1648.0}, {"date": "2024-11-15", "close": 14.58, "volume": 5990.0}, {"date": "2024-11-18", "close": 14.29, "volume": 2185.0}, {"date": "2024-11-19", "close": 14.5, "volume": 9180.0}, {"date": "2024-11-20", "close": 14.54, "volume": 5959.0}, {"date": "2024-11-21", "close": 14.6, "volume": 15409.0}, {"date": "2024-11-22", "close": 14.75, "volume": 1533.0}, {"date": "2024-11-25", "close": 14.75, "volume": 18202.0}, {"date": "2024-11-26", "close": 14.76, "volume": 749.0}, {"date": "2024-11-27", "close": 14.9, "volume": 550.0}, {"date": "2024-11-29", "close": 15.67, "volume": 8619.0}, {"date": "2024-12-02", "close": 15.35, "volume": 2228.0}, {"date": "2024-12-03", "close": 16.1, "volume": 6050.0}, {"date": "2024-12-04", "close": 16.2417, "volume": 13205.0}, {"date": "2024-12-05", "close": 16.1, "volume": 10203.0}, {"date": "2024-12-06", "close": 15.85, "volume": 6207.0}, {"date": "2024-12-09", "close": 15.69, "volume": 6159.0}, {"date": "2024-12-10", "close": 16.1251, "volume": 1093.0}, {"date": "2024-12-11", "close": 15.8, "volume": 8793.0}, {"date": "2024-12-12", "close": 15.52, "volume": 468.0}, {"date": "2024-12-13", "close": 14.99, "volume": 35504.0}, {"date": "2024-12-16", "close": 15.25, "volume": 2047.0}, {"date": "2024-12-17", "close": 15.3986, "volume": 1713.0}, {"date": "2024-12-18", "close": 15.06, "volume": 4250.0}, {"date": "2024-12-19", "close": 14.8, "volume": 4687.0}, {"date": "2024-12-20", "close": 15.31, "volume": 3512.0}, {"date": "2024-12-23", "close": 15.13, "volume": 5531.0}, {"date": "2024-12-24", "close": 15.34, "volume": 4770.0}, {"date": "2024-12-26", "close": 15.88, "volume": 1182.0}, {"date": "2024-12-27", "close": 15.54, "volume": 4063.0}, {"date": "2024-12-30", "close": 15.88, "volume": 1199.0}, {"date": "2024-12-31", "close": 15.87, "volume": 1275.0}, {"date": "2025-01-02", "close": 15.35, "volume": 11007.0}, {"date": "2025-01-03", "close": 15.05, "volume": 6088.0}, {"date": "2025-01-06", "close": 15.14, "volume": 13399.0}, {"date": "2025-01-07", "close": 15.51, "volume": 2347.0}, {"date": "2025-01-08", "close": 13.52, "volume": 50647.0}, {"date": "2025-01-10", "close": 12.5, "volume": 13920.0}, {"date": "2025-01-13", "close": 11.72, "volume": 87569.0}, {"date": "2025-01-14", "close": 12.06, "volume": 75703.0}, {"date": "2025-01-15", "close": 13.34, "volume": 18063.0}, {"date": "2025-01-16", "close": 13.46, "volume": 2136.0}, {"date": "2025-01-17", "close": 14.0, "volume": 13041.0}, {"date": "2025-01-21", "close": 13.35, "volume": 6121.0}, {"date": "2025-01-22", "close": 13.11, "volume": 4216.0}, {"date": "2025-01-23", "close": 13.4, "volume": 1770.0}, {"date": "2025-01-24", "close": 13.99, "volume": 3835.0}, {"date": "2025-01-27", "close": 13.7, "volume": 4562.0}, {"date": "2025-01-28", "close": 13.9, "volume": 706.0}, {"date": "2025-01-29", "close": 13.9, "volume": null}, {"date": "2025-01-30", "close": 13.97, "volume": 1394.0}, {"date": "2025-01-31", "close": 13.9, "volume": 4276.0}, {"date": "2025-02-03", "close": 13.9, "volume": 2913.0}, {"date": "2025-02-04", "close": 13.63, "volume": 650.0}, {"date": "2025-02-05", "close": 13.59, "volume": 7422.0}, {"date": "2025-02-06", "close": 13.63, "volume": 3461.0}, {"date": "2025-02-07", "close": 13.495, "volume": 538.0}, {"date": "2025-02-10", "close": 13.55, "volume": 7570.0}, {"date": "2025-02-11", "close": 13.16, "volume": 3845.0}, {"date": "2025-02-12", "close": 13.01, "volume": 12570.0}, {"date": "2025-02-13", "close": 13.01, "volume": 10169.0}, {"date": "2025-02-14", "close": 13.0, "volume": 12446.0}, {"date": "2025-02-18", "close": 13.0, "volume": 12550.0}, {"date": "2025-02-19", "close": 13.129, "volume": 3154.0}, {"date": "2025-02-20", "close": 13.0, "volume": 16075.0}, {"date": "2025-02-21", "close": 13.09, "volume": 1679.0}, {"date": "2025-02-24", "close": 13.13, "volume": 1183.0}, {"date": "2025-02-25", "close": 13.09, "volume": 2282.0}, {"date": "2025-02-26", "close": 13.13, "volume": 418.0}, {"date": "2025-02-27", "close": 13.13, "volume": 15084.0}, {"date": "2025-02-28", "close": 13.13, "volume": 7886.0}, {"date": "2025-03-03", "close": 13.1, "volume": 12462.0}, {"date": "2025-03-04", "close": 12.83, "volume": 843.0}, {"date": "2025-03-05", "close": 13.02, "volume": 6305.0}, {"date": "2025-03-06", "close": 13.05, "volume": 2952.0}, {"date": "2025-03-07", "close": 13.07, "volume": 2117.0}, {"date": "2025-03-10", "close": 12.82, "volume": 2496.0}, {"date": "2025-03-11", "close": 13.0, "volume": 564.0}, {"date": "2025-03-12", "close": 12.95, "volume": 1119.0}, {"date": "2025-03-13", "close": 13.1, "volume": 3654.0}, {"date": "2025-03-14", "close": 13.12, "volume": 482.0}, {"date": "2025-03-17", "close": 13.12, "volume": null}, {"date": "2025-03-18", "close": 13.41, "volume": 6019.0}, {"date": "2025-03-19", "close": 13.2992, "volume": 251.0}, {"date": "2025-03-20", "close": 14.7, "volume": 19978.0}, {"date": "2025-03-21", "close": 14.66, "volume": 29988.0}, {"date": "2025-03-24", "close": 14.27, "volume": 17410.0}, {"date": "2025-03-25", "close": 14.27, "volume": null}, {"date": "2025-03-26", "close": 14.5407, "volume": 16107.0}, {"date": "2025-03-27", "close": 14.64, "volume": 10869.0}, {"date": "2025-03-28", "close": 14.5, "volume": 4668.0}, {"date": "2025-03-31", "close": 14.78, "volume": 8202.0}, {"date": "2025-04-01", "close": 14.78, "volume": null}, {"date": "2025-04-02", "close": 14.5, "volume": 1198.0}, {"date": "2025-04-03", "close": 14.58, "volume": 5449.0}, {"date": "2025-04-04", "close": 14.4, "volume": 8046.0}, {"date": "2025-04-07", "close": 14.12, "volume": 6064.0}, {"date": "2025-04-08", "close": 13.87, "volume": 6479.0}, {"date": "2025-04-09", "close": 14.0001, "volume": 5088.0}, {"date": "2025-04-10", "close": 14.11, "volume": 3980.0}, {"date": "2025-04-11", "close": 14.23, "volume": 6365.0}, {"date": "2025-04-14", "close": 13.79, "volume": 3210.0}, {"date": "2025-04-15", "close": 13.72, "volume": 1147.0}, {"date": "2025-04-16", "close": 13.72, "volume": null}, {"date": "2025-04-17", "close": 13.9, "volume": 8053.0}, {"date": "2025-04-21", "close": 13.75, "volume": 1813.0}, {"date": "2025-04-22", "close": 13.785, "volume": 1551.0}, {"date": "2025-04-23", "close": 13.97, "volume": 3037.0}, {"date": "2025-04-24", "close": 13.55, "volume": 1642.0}, {"date": "2025-04-25", "close": 13.55, "volume": 2164.0}, {"date": "2025-04-28", "close": 13.97, "volume": 490.0}, {"date": "2025-04-29", "close": 13.89, "volume": 811.0}, {"date": "2025-04-30", "close": 13.52, "volume": 1628.0}, {"date": "2025-05-01", "close": 13.745, "volume": 8962.0}, {"date": "2025-05-02", "close": 13.9528, "volume": 372.0}, {"date": "2025-05-05", "close": 13.8132, "volume": 3542.0}, {"date": "2025-05-06", "close": 14.0, "volume": 1971.0}, {"date": "2025-05-07", "close": 14.22, "volume": 2200.0}, {"date": "2025-05-08", "close": 14.1, "volume": 1539.0}, {"date": "2025-05-09", "close": 14.25, "volume": 531.0}, {"date": "2025-05-12", "close": 14.25, "volume": 1672.0}, {"date": "2025-05-13", "close": 14.5, "volume": 1365.0}, {"date": "2025-05-14", "close": 13.77, "volume": 2519.0}, {"date": "2025-05-15", "close": 14.19, "volume": 2201.0}, {"date": "2025-05-16", "close": 14.02, "volume": 2141.0}, {"date": "2025-05-19", "close": 14.0, "volume": 1239.0}, {"date": "2025-05-20", "close": 14.25, "volume": 1743.0}, {"date": "2025-05-21", "close": 14.25, "volume": 490.0}, {"date": "2025-05-22", "close": 14.37, "volume": 8176.0}, {"date": "2025-05-23", "close": 14.37, "volume": null}, {"date": "2025-05-27", "close": 14.36, "volume": 500.0}, {"date": "2025-05-28", "close": 14.1, "volume": 3539.0}, {"date": "2025-05-29", "close": 14.1, "volume": null}, {"date": "2025-05-30", "close": 14.3, "volume": 954.0}, {"date": "2025-06-02", "close": 14.3, "volume": 4441.0}, {"date": "2025-06-03", "close": 14.3, "volume": 2519.0}, {"date": "2025-06-04", "close": 14.25, "volume": 2851.0}, {"date": "2025-06-05", "close": 14.2, "volume": 1012.0}, {"date": "2025-06-06", "close": 14.25, "volume": 9904.0}, {"date": "2025-06-09", "close": 14.3, "volume": 892.0}, {"date": "2025-06-10", "close": 14.25, "volume": 8005.0}, {"date": "2025-06-11", "close": 14.21, "volume": 924.0}, {"date": "2025-06-12", "close": 14.3, "volume": 681.0}, {"date": "2025-06-13", "close": 14.2666, "volume": 278.0}, {"date": "2025-06-16", "close": 14.2, "volume": 1787.0}, {"date": "2025-06-17", "close": 13.73, "volume": 546.0}, {"date": "2025-06-18", "close": 13.8841, "volume": 2258.0}, {"date": "2025-06-20", "close": 14.13, "volume": 3567.0}, {"date": "2025-06-23", "close": 14.14, "volume": 2929.0}, {"date": "2025-06-24", "close": 14.25, "volume": 3181.0}, {"date": "2025-06-25", "close": 13.7, "volume": 184943.0}, {"date": "2025-06-26", "close": 13.88, "volume": 950.0}, {"date": "2025-06-27", "close": 13.77, "volume": 15000.0}, {"date": "2025-06-30", "close": 14.06, "volume": 1425.0}, {"date": "2025-07-01", "close": 14.01, "volume": 2647.0}, {"date": "2025-07-02", "close": 14.26, "volume": 986.0}, {"date": "2025-07-03", "close": 13.87, "volume": 718.0}, {"date": "2025-07-07", "close": 14.2, "volume": 2112.0}, {"date": "2025-07-08", "close": 13.92, "volume": 3152.0}, {"date": "2025-07-09", "close": 14.0, "volume": 822.0}, {"date": "2025-07-10", "close": 14.05, "volume": 6967.0}, {"date": "2025-07-11", "close": 14.05, "volume": null}, {"date": "2025-07-14", "close": 14.19, "volume": 693.0}, {"date": "2025-07-15", "close": 14.29, "volume": 1444.0}, {"date": "2025-07-16", "close": 13.88, "volume": 3686.0}, {"date": "2025-07-17", "close": 14.0, "volume": 2398.0}, {"date": "2025-07-18", "close": 14.13, "volume": 849.0}, {"date": "2025-07-21", "close": 13.934, "volume": 4336.0}, {"date": "2025-07-22", "close": 13.9, "volume": 1766.0}, {"date": "2025-07-23", "close": 13.9, "volume": 1303.0}, {"date": "2025-07-24", "close": 13.9, "volume": 865.0}, {"date": "2025-07-25", "close": 13.7646, "volume": 916.0}, {"date": "2025-07-28", "close": 13.65, "volume": 1053.0}, {"date": "2025-07-29", "close": 13.6, "volume": 1127.0}, {"date": "2025-07-30", "close": 13.6, "volume": null}, {"date": "2025-07-31", "close": 13.7, "volume": 1403.0}, {"date": "2025-08-01", "close": 13.7, "volume": null}, {"date": "2025-08-04", "close": 13.8414, "volume": 8180.0}, {"date": "2025-08-05", "close": 13.92, "volume": 6053.0}, {"date": "2025-08-06", "close": 13.83, "volume": 16203.0}, {"date": "2025-08-07", "close": 13.94, "volume": 8066.0}, {"date": "2025-08-08", "close": 13.94, "volume": null}, {"date": "2025-08-11", "close": 13.873, "volume": 882.0}, {"date": "2025-08-12", "close": 13.98, "volume": 4775.0}, {"date": "2025-08-13", "close": 14.05, "volume": 2817.0}, {"date": "2025-08-14", "close": 14.1861, "volume": 2924.0}, {"date": "2025-08-15", "close": 14.16, "volume": 1258.0}, {"date": "2025-08-18", "close": 13.99, "volume": 2431.0}, {"date": "2025-08-19", "close": 14.25, "volume": 3545.0}, {"date": "2025-08-20", "close": 14.43, "volume": 2688.0}, {"date": "2025-08-21", "close": 14.45, "volume": 2533.0}, {"date": "2025-08-22", "close": 14.98, "volume": 9546.0}, {"date": "2025-08-25", "close": 15.5132, "volume": 4342.0}, {"date": "2025-08-26", "close": 15.27, "volume": 9084.0}, {"date": "2025-08-27", "close": 15.43, "volume": 3587.0}, {"date": "2025-08-28", "close": 15.55, "volume": 525.0}, {"date": "2025-08-29", "close": 15.54, "volume": 7599.0}, {"date": "2025-09-02", "close": 15.52, "volume": 1071.0}, {"date": "2025-09-03", "close": 15.41, "volume": 2926.0}, {"date": "2025-09-04", "close": 15.41, "volume": 2506.0}, {"date": "2025-09-05", "close": 15.4868, "volume": 4307.0}, {"date": "2025-09-08", "close": 15.4868, "volume": null}, {"date": "2025-09-09", "close": 15.4955, "volume": 733.0}, {"date": "2025-09-10", "close": 15.46, "volume": 1226.0}, {"date": "2025-09-11", "close": 14.85, "volume": 536.0}, {"date": "2025-09-12", "close": 15.25, "volume": 3687.0}, {"date": "2025-09-15", "close": 15.5, "volume": 524.0}, {"date": "2025-09-16", "close": 15.52, "volume": 880.0}, {"date": "2025-09-17", "close": 15.13, "volume": 526.0}, {"date": "2025-09-18", "close": 15.54, "volume": 1963.0}, {"date": "2025-09-19", "close": 15.4, "volume": 3279.0}, {"date": "2025-09-22", "close": 15.3341, "volume": 920.0}, {"date": "2025-09-23", "close": 15.4, "volume": 1990.0}, {"date": "2025-09-24", "close": 15.3753, "volume": 476.0}, {"date": "2025-09-25", "close": 15.57, "volume": 1411.0}, {"date": "2025-09-26", "close": 15.74, "volume": 3307.0}, {"date": "2025-09-29", "close": 15.72, "volume": 595.0}, {"date": "2025-09-30", "close": 15.6, "volume": 309.0}, {"date": "2025-10-01", "close": 15.5952, "volume": 174.0}, {"date": "2025-10-02", "close": 15.49, "volume": 1603.0}, {"date": "2025-10-03", "close": 15.65, "volume": 1128.0}, {"date": "2025-10-06", "close": 15.74, "volume": 1939.0}, {"date": "2025-10-07", "close": 15.74, "volume": null}, {"date": "2025-10-08", "close": 15.86, "volume": 4644.0}, {"date": "2025-10-09", "close": 15.82, "volume": 5719.0}, {"date": "2025-10-10", "close": 15.7625, "volume": 1475.0}, {"date": "2025-10-13", "close": 15.66, "volume": 2398.0}, {"date": "2025-10-14", "close": 15.7431, "volume": 6543.0}, {"date": "2025-10-15", "close": 15.8, "volume": 603.0}, {"date": "2025-10-16", "close": 15.45, "volume": 5139.0}, {"date": "2025-10-17", "close": 15.76, "volume": 739.0}, {"date": "2025-10-20", "close": 15.84, "volume": 4006.0}, {"date": "2025-10-21", "close": 15.875, "volume": 1173.0}, {"date": "2025-10-22", "close": 15.79, "volume": 852.0}, {"date": "2025-10-23", "close": 15.79, "volume": null}, {"date": "2025-10-24", "close": 15.9, "volume": 1702.0}, {"date": "2025-10-27", "close": 16.25, "volume": 1963.0}, {"date": "2025-10-28", "close": 16.23, "volume": 910.0}, {"date": "2025-10-29", "close": 16.24, "volume": 741.0}, {"date": "2025-10-30", "close": 16.24, "volume": 2091.0}, {"date": "2025-10-31", "close": 17.05, "volume": 15654.0}, {"date": "2025-11-03", "close": 17.0, "volume": 5699.0}, {"date": "2025-11-04", "close": 16.52, "volume": 3173.0}, {"date": "2025-11-05", "close": 16.95, "volume": 1866.0}, {"date": "2025-11-06", "close": 16.9, "volume": 128.0}, {"date": "2025-11-07", "close": 16.97, "volume": 1291.0}, {"date": "2025-11-10", "close": 16.975, "volume": 774.0}, {"date": "2025-11-11", "close": 17.2, "volume": 2205.0}, {"date": "2025-11-12", "close": 16.77, "volume": 359.0}, {"date": "2025-11-13", "close": 16.99, "volume": 566.0}, {"date": "2025-11-14", "close": 16.8, "volume": 2160.0}, {"date": "2025-11-17", "close": 16.7, "volume": 2736.0}, {"date": "2025-11-18", "close": 16.99, "volume": 3930.0}, {"date": "2025-11-19", "close": 17.07, "volume": 4531.0}, {"date": "2025-11-20", "close": 17.6, "volume": 13942.0}, {"date": "2025-11-21", "close": 17.77, "volume": 8094.0}, {"date": "2025-11-24", "close": 17.4, "volume": 10247.0}, {"date": "2025-11-25", "close": 17.4, "volume": 10627.0}, {"date": "2025-11-26", "close": 17.01, "volume": 3583.0}, {"date": "2025-11-28", "close": 18.0, "volume": 1051.0}, {"date": "2025-12-01", "close": 18.04, "volume": 1715.0}, {"date": "2025-12-02", "close": 17.61, "volume": 5295.0}, {"date": "2025-12-03", "close": 17.73, "volume": 1341.0}, {"date": "2025-12-04", "close": 17.725, "volume": 1530.0}, {"date": "2025-12-05", "close": 17.8, "volume": 3245.0}, {"date": "2025-12-08", "close": 17.9, "volume": 3504.0}, {"date": "2025-12-09", "close": 17.85, "volume": 1396.0}, {"date": "2025-12-10", "close": 17.94, "volume": 4082.0}, {"date": "2025-12-11", "close": 18.36, "volume": 3360.0}, {"date": "2025-12-12", "close": 18.0, "volume": 2784.0}, {"date": "2025-12-15", "close": 18.5, "volume": 6394.0}, {"date": "2025-12-16", "close": 18.54, "volume": 3102.0}, {"date": "2025-12-17", "close": 18.73, "volume": 2937.0}, {"date": "2025-12-18", "close": 18.7, "volume": 4208.0}, {"date": "2025-12-19", "close": 18.0, "volume": 7320.0}, {"date": "2025-12-22", "close": 18.13, "volume": 3446.0}, {"date": "2025-12-23", "close": 18.31, "volume": 1564.0}, {"date": "2025-12-24", "close": 18.68, "volume": 635.0}, {"date": "2025-12-26", "close": 18.21, "volume": 448.0}, {"date": "2025-12-29", "close": 18.52, "volume": 2288.0}, {"date": "2025-12-30", "close": 18.25, "volume": 530.0}, {"date": "2025-12-31", "close": 18.58, "volume": 1985.0}, {"date": "2026-01-02", "close": 18.54, "volume": 1886.0}, {"date": "2026-01-05", "close": 18.59, "volume": 1399.0}, {"date": "2026-01-06", "close": 18.39, "volume": 4085.0}, {"date": "2026-01-07", "close": 18.27, "volume": 1758.0}, {"date": "2026-01-08", "close": 18.22, "volume": 1320.0}, {"date": "2026-01-09", "close": 18.1, "volume": 2263.0}, {"date": "2026-01-12", "close": 18.1, "volume": null}, {"date": "2026-01-13", "close": 18.35, "volume": 797.0}, {"date": "2026-01-14", "close": 18.56, "volume": 702.0}, {"date": "2026-01-15", "close": 18.4, "volume": 1434.0}, {"date": "2026-01-16", "close": 18.35, "volume": 755.0}, {"date": "2026-01-20", "close": 18.18, "volume": 2933.0}, {"date": "2026-01-21", "close": 18.1, "volume": 2065.0}, {"date": "2026-01-22", "close": 18.09, "volume": 1953.0}, {"date": "2026-01-23", "close": 18.12, "volume": 5848.0}, {"date": "2026-01-26", "close": 18.35, "volume": 2453.0}, {"date": "2026-01-27", "close": 18.54, "volume": 3556.0}, {"date": "2026-01-28", "close": 18.7, "volume": 2048.0}, {"date": "2026-01-29", "close": 18.9, "volume": 2333.0}, {"date": "2026-01-30", "close": 18.9, "volume": 2472.0}, {"date": "2026-02-02", "close": 20.0, "volume": 2936.0}, {"date": "2026-02-03", "close": 20.03, "volume": 5927.0}, {"date": "2026-02-04", "close": 20.46, "volume": 1978.0}, {"date": "2026-02-05", "close": 20.99, "volume": 10218.0}, {"date": "2026-02-06", "close": 20.45, "volume": 6578.0}, {"date": "2026-02-09", "close": 20.61, "volume": 10486.0}, {"date": "2026-02-10", "close": 20.31, "volume": 5997.0}, {"date": "2026-02-11", "close": 20.02, "volume": 6181.0}, {"date": "2026-02-12", "close": 20.57, "volume": 3484.0}, {"date": "2026-02-13", "close": 20.74, "volume": 10123.0}, {"date": "2026-02-17", "close": 20.51, "volume": 6140.0}, {"date": "2026-02-18", "close": 20.77, "volume": 5454.0}, {"date": "2026-02-19", "close": 20.9, "volume": 5258.0}, {"date": "2026-02-20", "close": 20.9, "volume": 9866.0}, {"date": "2026-02-23", "close": 20.98, "volume": 6098.0}, {"date": "2026-02-24", "close": 20.72, "volume": 8642.0}, {"date": "2026-02-25", "close": 20.701, "volume": 1017.0}, {"date": "2026-02-26", "close": 20.64, "volume": 3856.0}, {"date": "2026-02-27", "close": 19.92, "volume": 4996.0}, {"date": "2026-03-02", "close": 19.2, "volume": 14770.0}, {"date": "2026-03-03", "close": 19.13, "volume": 7764.0}, {"date": "2026-03-04", "close": 19.89, "volume": 6292.0}, {"date": "2026-03-05", "close": 19.85, "volume": 4130.0}, {"date": "2026-03-06", "close": 19.98, "volume": 2548.0}, {"date": "2026-03-09", "close": 19.82, "volume": 1968.0}, {"date": "2026-03-10", "close": 19.85, "volume": 3020.0}, {"date": "2026-03-11", "close": 19.99, "volume": 2803.0}, {"date": "2026-03-12", "close": 19.94, "volume": 720.0}, {"date": "2026-03-13", "close": 20.94, "volume": 10075.0}, {"date": "2026-03-16", "close": 21.01, "volume": 5730.0}, {"date": "2026-03-17", "close": 21.01, "volume": 3650.0}, {"date": "2026-03-18", "close": 21.05, "volume": 2682.0}, {"date": "2026-03-19", "close": 21.0, "volume": 1961.0}, {"date": "2026-03-20", "close": 20.02, "volume": 27291.0}, {"date": "2026-03-23", "close": 20.96, "volume": 5390.0}, {"date": "2026-03-24", "close": 20.92, "volume": 2693.0}, {"date": "2026-03-25", "close": 20.92, "volume": 4906.0}, {"date": "2026-03-26", "close": 20.7, "volume": 2487.0}, {"date": "2026-03-27", "close": 20.6, "volume": 1329.0}, {"date": "2026-03-30", "close": 20.7, "volume": 6809.0}, {"date": "2026-03-31", "close": 20.6, "volume": 2415.0}, {"date": "2026-04-01", "close": 20.7, "volume": 4152.0}, {"date": "2026-04-02", "close": 21.0999, "volume": 13010.0}, {"date": "2026-04-06", "close": 21.06, "volume": 13175.0}, {"date": "2026-04-07", "close": 21.29, "volume": 8821.0}, {"date": "2026-04-08", "close": 22.3, "volume": 16080.0}, {"date": "2026-04-09", "close": 22.78, "volume": 5518.0}, {"date": "2026-04-10", "close": 22.23, "volume": 28983.0}, {"date": "2026-04-13", "close": 21.75, "volume": 10489.0}, {"date": "2026-04-14", "close": 22.12, "volume": 7816.0}, {"date": "2026-04-15", "close": 22.32, "volume": 34027.0}, {"date": "2026-04-16", "close": 22.61, "volume": 22524.0}, {"date": "2026-04-17", "close": 23.11, "volume": 12903.0}, {"date": "2026-04-20", "close": 23.35, "volume": 9134.0}, {"date": "2026-04-21", "close": 23.2, "volume": 5430.0}, {"date": "2026-04-22", "close": 23.2, "volume": 5037.0}, {"date": "2026-04-23", "close": 23.25, "volume": 4560.0}, {"date": "2026-04-24", "close": 23.29, "volume": 596.0}, {"date": "2026-04-27", "close": 23.2, "volume": 1279.0}, {"date": "2026-04-28", "close": 23.18, "volume": 1565.0}, {"date": "2026-04-29", "close": 22.9, "volume": 1701.0}, {"date": "2026-04-30", "close": 22.96, "volume": 6439.0}, {"date": "2026-05-01", "close": 22.93, "volume": 1037.0}, {"date": "2026-05-04", "close": 23.5, "volume": 13548.0}, {"date": "2026-05-05", "close": 23.39, "volume": 12053.0}, {"date": "2026-05-06", "close": 23.11, "volume": 40679.0}, {"date": "2026-05-07", "close": 23.21, "volume": 42448.0}, {"date": "2026-05-08", "close": 23.33, "volume": 16421.0}, {"date": "2026-05-11", "close": 23.26, "volume": 11211.0}, {"date": "2026-05-12", "close": 23.4, "volume": 10785.0}, {"date": "2026-05-13", "close": 23.02, "volume": 11916.0}, {"date": "2026-05-14", "close": 22.95, "volume": 4862.0}, {"date": "2026-05-15", "close": 22.86, "volume": 14046.0}, {"date": "2026-05-18", "close": 22.86, "volume": 14315.0}, {"date": "2026-05-19", "close": 22.75, "volume": 28411.0}, {"date": "2026-05-20", "close": 22.94, "volume": 13799.0}, {"date": "2026-05-21", "close": 22.9, "volume": 7022.0}, {"date": "2026-05-22", "close": 22.75, "volume": 9221.0}, {"date": "2026-05-26", "close": 22.84, "volume": 19206.0}, {"date": "2026-05-27", "close": 22.96, "volume": 9779.0}, {"date": "2026-05-28", "close": 22.86, "volume": 10606.0}, {"date": "2026-05-29", "close": 22.93, "volume": 12648.0}, {"date": "2026-06-01", "close": 22.66, "volume": 14898.0}, {"date": "2026-06-02", "close": 22.67, "volume": 8321.0}, {"date": "2026-06-03", "close": 22.58, "volume": 9592.0}, {"date": "2026-06-04", "close": 22.94, "volume": 9975.0}, {"date": "2026-06-05", "close": 22.95, "volume": 12346.0}, {"date": "2026-06-08", "close": 24.27, "volume": 52381.0}, {"date": "2026-06-09", "close": 24.99, "volume": 25496.0}, {"date": "2026-06-10", "close": 24.72, "volume": 25364.0}, {"date": "2026-06-11", "close": 24.785, "volume": 22858.0}, {"date": "2026-06-12", "close": 24.76, "volume": 14544.0}, {"date": "2026-06-15", "close": 24.62, "volume": 18096.0}, {"date": "2026-06-16", "close": 24.21, "volume": 14911.0}, {"date": "2026-06-17", "close": 24.11, "volume": 27465.0}, {"date": "2026-06-18", "close": 24.55, "volume": 48759.0}, {"date": "2026-06-22", "close": 24.4, "volume": 20714.0}, {"date": "2026-06-23", "close": 24.55, "volume": 28603.0}, {"date": "2026-06-24", "close": 24.55, "volume": 15464.0}, {"date": "2026-06-25", "close": 24.44, "volume": 13238.0}, {"date": "2026-06-26", "close": 24.51, "volume": 19038.0}, {"date": "2026-06-29", "close": 24.7, "volume": 45618.0}, {"date": "2026-06-30", "close": 25.52, "volume": 38747.0}, {"date": "2026-07-01", "close": 25.92, "volume": 50695.0}, {"date": "2026-07-02", "close": 25.62, "volume": 21025.0}, {"date": "2026-07-06", "close": 25.435, "volume": 19027.0}, {"date": "2026-07-07", "close": 25.25, "volume": 14755.0}, {"date": "2026-07-08", "close": 25.21, "volume": 19668.0}, {"date": "2026-07-09", "close": 25.4, "volume": 16223.0}, {"date": "2026-07-10", "close": 25.51, "volume": 29523.0}, {"date": "2026-07-13", "close": 26.11, "volume": 26950.0}, {"date": "2026-07-14", "close": 26.08, "volume": 17748.0}, {"date": "2026-07-15", "close": 26.215, "volume": 31002.0}, {"date": "2026-07-16", "close": 26.86, "volume": 66075.0}, {"date": "2026-07-17", "close": 26.7, "volume": 25519.0}, {"date": "2026-07-20", "close": 26.71, "volume": 16777.0}, {"date": "2026-07-21", "close": 26.6, "volume": 35609.0}, {"date": "2026-07-22", "close": 26.5, "volume": 12202.0}, {"date": "2026-07-23", "close": 26.55, "volume": 18412.0}, {"date": "2026-07-24", "close": 26.93, "volume": 43117.0}, {"date": "2026-07-27", "close": 27.01, "volume": 20601.0}, {"date": "2026-07-28", "close": 27.75, "volume": 18267.0}, {"date": "2026-07-29", "close": 27.79, "volume": 17068.0}, {"date": "2026-07-30", "close": 27.61, "volume": 12055.0}, {"date": "2026-07-31", "close": 27.04, "volume": 63704.0}, {"date": "2026-08-03", "close": 27.16, "volume": 41781.0}, {"date": "2026-08-04", "close": 27.1, "volume": 33818.0}, {"date": "2026-08-05", "close": 27.11, "volume": 78289.0}, {"date": "2026-08-06", "close": 27.09, "volume": 35159.0}, {"date": "2026-08-07", "close": 27.25, "volume": 52687.0}, {"date": "2026-08-10", "close": 27.02, "volume": 50636.0}, {"date": "2026-08-11", "close": 27.31, "volume": 47550.0}, {"date": "2026-08-12", "close": 27.51, "volume": 45925.0}, {"date": "2026-08-13", "close": 27.76, "volume": 51245.0}, {"date": "2026-08-14", "close": 27.77, "volume": 51349.0}, {"date": "2026-08-17", "close": 27.73, "volume": 77185.0}, {"date": "2026-08-18", "close": 27.505, "volume": 39045.0}, {"date": "2026-08-19", "close": 27.15, "volume": 38123.0}, {"date": "2026-08-20", "close": 27.15, "volume": 17505.0}, {"date": "2026-08-21", "close": 27.07, "volume": 11640.0}, {"date": "2026-08-24", "close": 27.01, "volume": 65267.0}, {"date": "2026-08-25", "close": 26.8025, "volume": 15585.0}, {"date": "2026-08-26", "close": 26.72, "volume": 23984.0}, {"date": "2026-08-27", "close": 26.86, "volume": 44214.0}, {"date": "2026-08-28", "close": 27.01, "volume": 31734.0}, {"date": "2026-08-31", "close": 27.04, "volume": 35219.0}, {"date": "2026-09-01", "close": 26.65, "volume": 28716.0}, {"date": "2026-09-02", "close": 27.0, "volume": 52596.0}, {"date": "2026-09-03", "close": 27.49, "volume": 19683.0}, {"date": "2026-09-04", "close": 27.6, "volume": 23006.0}, {"date": "2026-09-08", "close": 28.15, "volume": 35727.0}, {"date": "2026-09-09", "close": 27.85, "volume": 36232.0}, {"date": "2026-09-10", "close": 27.9, "volume": 29170.0}, {"date": "2026-09-11", "close": 27.47, "volume": 38851.0}, {"date": "2026-09-14", "close": 27.55, "volume": 21631.0}, {"date": "2026-09-15", "close": 27.4, "volume": 10632.0}, {"date": "2026-09-16", "close": 27.26, "volume": 51283.0}, {"date": "2026-09-17", "close": 27.3, "volume": 22441.0}, {"date": "2026-09-18", "close": 27.25, "volume": 21038.0}], "refreshing": true}