{"ticker": "CODI", "overview": {"cik": "1345126", "ticker": "CODI", "name": "Compass Diversified Holdings", "industry": "Household Furniture", "country": "United States", "sic": "2510", "announcements": [{"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371359", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-18", "title": "Form 4/A", "accession": "0001193125-26-355927", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355473", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005556", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352286", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352287", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001446580-26-000092", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000052388-26-000211", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349764", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349762", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001345126-26-000062", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001345126-26-000061", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001890906-26-000048", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002239", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001345126-26-000057", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-16", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-305785", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001345126-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001345126-26-000052", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001345126-26-000050", "price_sensitive": true}, {"form": "3", "date": "2026-06-12", "title": "Initial insider holdings", "accession": "0002140248-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001345126-26-000048", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253854", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-02", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-253840", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001345126-26-000045", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001345126-26-000043", "price_sensitive": true}]}, "description": "Compass Diversified Holdings trades as CODI on the NYSE and is registered in the United States, classified under Household Furniture (SIC 2510). Privy Trades holds 449 insider filings for the company, from May 2006 to August 2026. Across those, 26 insiders disclosed 383 open-market purchases totalling $139.43M against 31 sales totalling $53.57M. The most recent filing on record is dated 26 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 383, "buy_sum": 139434339.502724, "sell_n": 31, "sell_sum": 53568652.252408, "net": 85865687.250316, "insiders": 26, "first_date": "2006-05-16", "last_date": "2026-08-26"}, "metrics": {"ticker": "CODI", "has_prices": true, "as_of": "2026-08-26", "last": 11.38, "prev_close": 11.52, "change": -0.1399999999999988, "change_pct": -0.012152777777777674, "session_volume": 411031.0, "vwap_5": 11.553065897729981, "vwap_20": 11.607379477392522, "vwap_60": 10.74414661407659, "vwap_250": 7.862703623853846, "high_52w": 12.71, "low_52w": 4.65, "avg_volume_20": 799441.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-371359", "src": "INSIDERS", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "Eugene L. Kim", "who_key": "Kim Eugene L.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 229376.0, "score": 38.3, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "That makes 6 insiders into CODI", "source_url": "https://www.sec.gov/Archives/edgar/data/2119433/000119312526371359/0001193125-26-371359-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98929}, {"id": "0001193125-26-355473", "src": "INSIDERS", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "Glenn R. Richter", "who_key": "RICHTER GLENN R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 499986.3349, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "The whole bench is buying CODI \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000119312526355473/0001193125-26-355473-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116209}, {"id": "13DG-0001446580-26-000092", "src": "13DG", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "Compass Diversified Holdings", "who_key": "Compass Diversified Holdings", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Compass Diversified Holdings takes a 7.5% passive stake in CODI", "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/0001446580-26-000092-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116209}, {"id": "13DG-0000052388-26-000211", "src": "13DG", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": "Household Furniture", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in CODI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000211-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116209}, {"id": "13DG-0000919574-26-005556", "src": "13DG", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "Compass Diversified Holdings", "who_key": "Compass Diversified Holdings", "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": "Household Furniture", "country": "United States", "headline": "Compass Diversified Holdings moves to a 1.1% passive stake in CODI", "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/0000919574-26-005556-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116209}, {"id": "0001193125-26-355927", "src": "INSIDERS", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "Zachary T. Sawtelle", "who_key": "Sawtelle Zachary T.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 211146.80000000002, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "That makes 6 insiders into CODI", "source_url": "https://www.sec.gov/Archives/edgar/data/2140248/000119312526355927/0001193125-26-355927-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117649}, {"id": "0001193125-26-352286", "src": "INSIDERS", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "Larry L. Enterline", "who_key": "ENTERLINE LARRY L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 833394.8064, "score": 60.1, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "3 insiders now buying CODI", "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000119312526352286/0001193125-26-352286-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117649}, {"id": "0001193125-26-349762", "src": "INSIDERS", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "Zachary T. Sawtelle", "who_key": "Sawtelle Zachary T.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 386807.5, "score": 52.9, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "CODI draws $387K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/2140248/000119312526349762/0001193125-26-349762-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117649}, {"id": "0001193125-26-352287", "src": "INSIDERS", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "Teri Shaffer", "who_key": "SHAFFER TERI", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 145555.3191, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "CODI draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1923506/000119312526352287/0001193125-26-352287-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119089}, {"id": "0001193125-26-349764", "src": "INSIDERS", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "Stephen Keller", "who_key": "Keller Stephen", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 120143.0, "score": 38.6, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Insider opens the wallet: $120K of CODI", "source_url": "https://www.sec.gov/Archives/edgar/data/1993880/000119312526349764/0001193125-26-349764-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119089}, {"id": "13DG-0001890906-26-000048", "src": "13DG", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "Allspring Global Investments Holdings, LLC", "who_key": "Allspring Global Investments Holdings, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Allspring Global Investments Holdings, LLC moves to a 5.1% passive stake in CODI", "source_url": "https://www.sec.gov/Archives/edgar/data/1890906/0001890906-26-000048-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136369}, {"id": "13DG-0002012383-26-002239", "src": "13DG", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "BlackRock, Inc. takes a 5.3% passive stake in CODI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002239-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142129}, {"id": "13DG-0001193125-26-305785", "src": "13DG", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "ADW Capital Partners, L.P.", "who_key": "ADW Capital Partners, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "ADW Capital Partners, L.P. moves to a 19.3% activist stake in CODI", "source_url": "https://www.sec.gov/Archives/edgar/data/1511001/0001193125-26-305785-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157969}, {"id": "0001193125-26-253854", "src": "INSIDERS", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "ADW Capital Management, LLC", "who_key": "ADW Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "10% owner files routine paperwork on CODI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000119312526253854/0001193125-26-253854-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227089}, {"id": "13DG-0001193125-26-253840", "src": "13DG", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "ADW Capital Partners, L.P.", "who_key": "ADW Capital Partners, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "ADW Capital Partners, L.P. moves to a 19.3% activist stake in CODI", "source_url": "https://www.sec.gov/Archives/edgar/data/1511001/0001193125-26-253840-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-05-29", "mins": 227089}, {"id": "13DG-0001193125-26-217343", "src": "13DG", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "ADW Capital Partners, L.P.", "who_key": "ADW Capital Partners, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "ADW Capital Partners, L.P. moves to a 17.9% activist stake in CODI", "source_url": "https://www.sec.gov/Archives/edgar/data/1511001/0001193125-26-217343-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 253009}, {"id": "0001193125-26-217344", "src": "INSIDERS", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "ADW Capital Management, LLC", "who_key": "ADW Capital Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "10% owner files routine paperwork on CODI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000119312526217344/0001193125-26-217344-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258769}, {"id": "13DG-0000919574-26-002741", "src": "13DG", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "Compass Diversified Holdings", "who_key": "Compass Diversified Holdings", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Compass Diversified Holdings takes a 5.4% passive stake in CODI", "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/0000919574-26-002741-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258769}, {"id": "HOUSE-2026-20034522-T0", "src": "CONGRESS", "ticker": "CODI", "cik": "", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings\nShares of Beneficial Interest", "who": "Hon. Brian Babin", "who_key": "Hon. Brian Babin", "role": "House \u00b7 TX36", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Brian Babin sells CODI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034522.pdf", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261649}, {"id": "13DG-0002012383-26-001681", "src": "13DG", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in CODI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001681-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273169}, {"id": "0001993880-26-000002", "src": "INSIDERS", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "Stephen Keller", "who_key": "Keller Stephen", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 258237.99999999997, "score": 39.0, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Insider puts $258K into CODI", "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000199388026000002/0001993880-26-000002-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303409}, {"id": "13DG-0001193125-26-143877", "src": "13DG", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "ADW Capital Partners, L.P.", "who_key": "ADW Capital Partners, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "ADW Capital Partners, L.P. adjusts its stake in CODI (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1511001/0001193125-26-143877-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303409}, {"id": "13DG-0001193125-26-132832", "src": "13DG", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "ADW Capital Partners, L.P.", "who_key": "ADW Capital Partners, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "ADW Capital Partners, L.P. adjusts its stake in CODI (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1511001/0001193125-26-132832-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313489}, {"id": "0000950170-25-031945", "src": "INSIDERS", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "Stephen Keller", "who_key": "Keller Stephen", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 33000.0, "score": 30.6, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Someone inside CODI is buying \u2014 $33K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000095017025031945/0000950170-25-031945-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877969}, {"id": "0001104659-24-116987", "src": "INSIDERS", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "CGI Magyar Holdings LLC", "who_key": "CGI Magyar Holdings LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3118065.7, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "The whale sells $3.1M of CODI", "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000110465924116987/0001104659-24-116987-index.htm", "trade_date": "2024-11-11", "timestamp": "2024-11-11", "mins": 1039249}, {"id": "0000950170-24-108755", "src": "INSIDERS", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "Patrick A. MacIariello", "who_key": "MACIARIELLO PATRICK A", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 109350.0, "score": 34.8, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "CODI draws $109K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000095017024108755/0000950170-24-108755-index.htm", "trade_date": "2024-09-20", "timestamp": "2024-09-20", "mins": 1114129}, {"id": "0000950170-24-108399", "src": "INSIDERS", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "Stephen Keller", "who_key": "Keller Stephen", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 108150.0, "score": 48.5, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "The whole bench is buying CODI \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000095017024108399/0000950170-24-108399-index.htm", "trade_date": "2024-09-19", "timestamp": "2024-09-19", "mins": 1115569}, {"id": "0000950170-24-105896", "src": "INSIDERS", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "Stephen Keller", "who_key": "Keller Stephen", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 101978.00000000001, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "The whole bench is buying CODI \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000095017024105896/0000950170-24-105896-index.htm", "trade_date": "2024-09-12", "timestamp": "2024-09-12", "mins": 1125649}, {"id": "0000950170-24-105895", "src": "INSIDERS", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "Simon Heidi Locke", "who_key": "Locke Simon Heidi", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 399074.94, "score": 56.2, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "The whole bench is buying CODI \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000095017024105895/0000950170-24-105895-index.htm", "trade_date": "2024-09-11", "timestamp": "2024-09-11", "mins": 1127089}, {"id": "0000950170-24-092711", "src": "INSIDERS", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "Ryan J. Faulkingham", "who_key": "Faulkingham Ryan J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 126135.24999999999, "score": 37.0, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "CODI draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000095017024092711/0000950170-24-092711-index.htm", "trade_date": "2024-08-06", "timestamp": "2024-08-06", "mins": 1178929}], "recent_buys": [{"id": "0001193125-26-371359", "src": "INSIDERS", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "Eugene L. Kim", "who_key": "Kim Eugene L.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 229376.0, "score": 38.3, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "That makes 6 insiders into CODI", "source_url": "https://www.sec.gov/Archives/edgar/data/2119433/000119312526371359/0001193125-26-371359-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98929}, {"id": "0001193125-26-355473", "src": "INSIDERS", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "Glenn R. Richter", "who_key": "RICHTER GLENN R", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 499986.3349, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "The whole bench is buying CODI \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000119312526355473/0001193125-26-355473-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116209}, {"id": "0001193125-26-349762", "src": "INSIDERS", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "Zachary T. Sawtelle", "who_key": "Sawtelle Zachary T.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 386807.5, "score": 52.9, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "CODI draws $387K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/2140248/000119312526349762/0001193125-26-349762-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117649}, {"id": "0001193125-26-352286", "src": "INSIDERS", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "Larry L. Enterline", "who_key": "ENTERLINE LARRY L", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 833394.8064, "score": 60.1, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "3 insiders now buying CODI", "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000119312526352286/0001193125-26-352286-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117649}, {"id": "0001193125-26-355927", "src": "INSIDERS", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "Zachary T. Sawtelle", "who_key": "Sawtelle Zachary T.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 211146.80000000002, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "That makes 6 insiders into CODI", "source_url": "https://www.sec.gov/Archives/edgar/data/2140248/000119312526355927/0001193125-26-355927-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117649}, {"id": "0001193125-26-349764", "src": "INSIDERS", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "Stephen Keller", "who_key": "Keller Stephen", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 120143.0, "score": 38.6, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Insider opens the wallet: $120K of CODI", "source_url": "https://www.sec.gov/Archives/edgar/data/1993880/000119312526349764/0001193125-26-349764-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119089}, {"id": "0001193125-26-352287", "src": "INSIDERS", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "Teri Shaffer", "who_key": "SHAFFER TERI", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 145555.3191, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "CODI draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1923506/000119312526352287/0001193125-26-352287-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119089}, {"id": "0001993880-26-000002", "src": "INSIDERS", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "Stephen Keller", "who_key": "Keller Stephen", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 258237.99999999997, "score": 39.0, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Insider puts $258K into CODI", "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000199388026000002/0001993880-26-000002-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303409}, {"id": "0000950170-25-031945", "src": "INSIDERS", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "Stephen Keller", "who_key": "Keller Stephen", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 33000.0, "score": 30.6, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Someone inside CODI is buying \u2014 $33K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000095017025031945/0000950170-25-031945-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877969}, {"id": "0000950170-24-108755", "src": "INSIDERS", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "Patrick A. MacIariello", "who_key": "MACIARIELLO PATRICK A", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 109350.0, "score": 34.8, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "CODI draws $109K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000095017024108755/0000950170-24-108755-index.htm", "trade_date": "2024-09-20", "timestamp": "2024-09-20", "mins": 1114129}, {"id": "0000950170-24-108399", "src": "INSIDERS", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "Stephen Keller", "who_key": "Keller Stephen", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 108150.0, "score": 48.5, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "The whole bench is buying CODI \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000095017024108399/0000950170-24-108399-index.htm", "trade_date": "2024-09-19", "timestamp": "2024-09-19", "mins": 1115569}, {"id": "0000950170-24-105896", "src": "INSIDERS", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "Stephen Keller", "who_key": "Keller Stephen", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 101978.00000000001, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "The whole bench is buying CODI \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000095017024105896/0000950170-24-105896-index.htm", "trade_date": "2024-09-12", "timestamp": "2024-09-12", "mins": 1125649}], "institutional": [{"id": "13DG-0001446580-26-000092", "src": "13DG", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "Compass Diversified Holdings", "who_key": "Compass Diversified Holdings", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Compass Diversified Holdings takes a 7.5% passive stake in CODI", "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/0001446580-26-000092-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116209}, {"id": "13DG-0000052388-26-000211", "src": "13DG", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT 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": "Household Furniture", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in CODI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000211-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116209}, {"id": "13DG-0000919574-26-005556", "src": "13DG", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "Compass Diversified Holdings", "who_key": "Compass Diversified Holdings", "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": "Household Furniture", "country": "United States", "headline": "Compass Diversified Holdings moves to a 1.1% passive stake in CODI", "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/0000919574-26-005556-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116209}, {"id": "13DG-0001890906-26-000048", "src": "13DG", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "Allspring Global Investments Holdings, LLC", "who_key": "Allspring Global Investments Holdings, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Allspring Global Investments Holdings, LLC moves to a 5.1% passive stake in CODI", "source_url": "https://www.sec.gov/Archives/edgar/data/1890906/0001890906-26-000048-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136369}, {"id": "13DG-0002012383-26-002239", "src": "13DG", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "BlackRock, Inc. takes a 5.3% passive stake in CODI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002239-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142129}, {"id": "13DG-0001193125-26-305785", "src": "13DG", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "ADW Capital Partners, L.P.", "who_key": "ADW Capital Partners, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "ADW Capital Partners, L.P. moves to a 19.3% activist stake in CODI", "source_url": "https://www.sec.gov/Archives/edgar/data/1511001/0001193125-26-305785-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157969}, {"id": "13DG-0001193125-26-253840", "src": "13DG", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "ADW Capital Partners, L.P.", "who_key": "ADW Capital Partners, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "ADW Capital Partners, L.P. moves to a 19.3% activist stake in CODI", "source_url": "https://www.sec.gov/Archives/edgar/data/1511001/0001193125-26-253840-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-05-29", "mins": 227089}, {"id": "13DG-0001193125-26-217343", "src": "13DG", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "ADW Capital Partners, L.P.", "who_key": "ADW Capital Partners, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "ADW Capital Partners, L.P. moves to a 17.9% activist stake in CODI", "source_url": "https://www.sec.gov/Archives/edgar/data/1511001/0001193125-26-217343-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 253009}, {"id": "13DG-0000919574-26-002741", "src": "13DG", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "Compass Diversified Holdings", "who_key": "Compass Diversified Holdings", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "Compass Diversified Holdings takes a 5.4% passive stake in CODI", "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/0000919574-26-002741-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258769}, {"id": "13DG-0002012383-26-001681", "src": "13DG", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in CODI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001681-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273169}, {"id": "13DG-0001193125-26-143877", "src": "13DG", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "ADW Capital Partners, L.P.", "who_key": "ADW Capital Partners, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "ADW Capital Partners, L.P. adjusts its stake in CODI (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1511001/0001193125-26-143877-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303409}, {"id": "13DG-0001193125-26-132832", "src": "13DG", "ticker": "CODI", "cik": "1345126", "company": "Compass Diversified Holdings", "company_raw": "Compass Diversified Holdings", "who": "ADW Capital Partners, L.P.", "who_key": "ADW Capital Partners, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "ADW Capital Partners, L.P. adjusts its stake in CODI (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1511001/0001193125-26-132832-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313489}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "CODI (Compass Diversified Holdings)", "new_value": "D/B/A Compass Diversified Holdings Shares of Beneficial Interest", "effective": "", "evidence": "we hold CODI as Compass Diversified Holdings; the NYSE universe lists that code as D/B/A Compass Diversified Holdings Shares of Beneficial Interest. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-09-11T07:47:33.345924"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "D/B/A Compass Diversified Holdings Shares of Beneficial Interest", "new_value": "Compass Diversified Holdings", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001345126", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001345126", "applied": 1, "detected_at": "2026-09-11T07:45:23.759985"}]}, "key_people": [{"who": "Anholt Investments Ltd.", "who_key": "Anholt Investments Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 41395809.9413, "sold": 17120462.287308, "net": 24275347.653991997, "trades": 36, "top_score": 70.9, "lean": "buying", "history": [{"action": "SELL", "amount": 47701.325, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000110465923127047/0001104659-23-127047-index.htm"}, {"action": "SELL", "amount": 1112164.504, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000110465923126472/0001104659-23-126472-index.htm"}, {"action": "SELL", "amount": 191029.711, "date": "2023-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000110465923125815/0001104659-23-125815-index.htm"}, {"action": "SELL", "amount": 335326.033, "date": "2023-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000110465923124787/0001104659-23-124787-index.htm"}, {"action": "SELL", "amount": 239038.7509, "date": "2023-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000110465923124052/0001104659-23-124052-index.htm"}, {"action": "SELL", "amount": 301388.89, "date": "2023-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000110465923123555/0001104659-23-123555-index.htm"}, {"action": "SELL", "amount": 54.091808, "date": "2023-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000110465923122021/0001104659-23-122021-index.htm"}, {"action": "SELL", "amount": 262916.25, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000110465923120648/0001104659-23-120648-index.htm"}, {"action": "BUY", "amount": 150310.08000000002, "date": "2023-10-06", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000110465923108378/0001104659-23-108378-index.htm"}, {"action": "BUY", "amount": 864352.0517, "date": "2023-10-04", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000110465923106906/0001104659-23-106906-index.htm"}, {"action": "BUY", "amount": 91492.0376, "date": "2023-03-20", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000110465923036048/0001104659-23-036048-index.htm"}, {"action": "SELL", "amount": 3483317.9094, "date": "2022-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000110465922089308/0001104659-22-089308-index.htm"}, {"action": "SELL", "amount": 4723246.275400001, "date": "2022-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000110465922088041/0001104659-22-088041-index.htm"}, {"action": "BUY", "amount": 412280.0, "date": "2022-05-12", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000110465922061372/0001104659-22-061372-index.htm"}, {"action": "SELL", "amount": 634425.2797, "date": "2021-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000110465921039686/0001104659-21-039686-index.htm"}, {"action": "SELL", "amount": 322340.7064, "date": "2021-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000110465921037096/0001104659-21-037096-index.htm"}, {"action": "SELL", "amount": 702341.7115999999, "date": "2021-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000110465921035366/0001104659-21-035366-index.htm"}, {"action": "SELL", "amount": 529462.6664, "date": "2021-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000110465921033773/0001104659-21-033773-index.htm"}, {"action": "SELL", "amount": 837935.1092, "date": "2021-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000110465921005299/0001104659-21-005299-index.htm"}, {"action": "SELL", "amount": 1292373.2432, "date": "2021-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000110465921004259/0001104659-21-004259-index.htm"}, {"action": "SELL", "amount": 626137.2128, "date": "2020-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000110465920131997/0001104659-20-131997-index.htm"}, {"action": "SELL", "amount": 817468.5774999999, "date": "2020-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000110465920131034/0001104659-20-131034-index.htm"}, {"action": "SELL", "amount": 661794.04, "date": "2020-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000110465920129484/0001104659-20-129484-index.htm"}, {"action": "BUY", "amount": 1990634.3099999998, "date": "2020-05-14", "score": 52.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000110465920062558/0001104659-20-062558-index.htm"}, {"action": "BUY", "amount": 867029.2464000001, "date": "2020-03-18", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000110465920036900/0001104659-20-036900-index.htm"}], "latest": {"action": "SELL", "amount": 47701.325, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000110465923127047/0001104659-23-127047-index.htm"}}, {"who": "Compass Group Investments, Inc.", "who_key": "Compass Group Investments, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 38364000.0, "sold": 0, "net": 38364000.0, "trades": 2, "top_score": 70.1, "lean": "buying", "history": [{"action": "BUY", "amount": 8364000.0, "date": "2008-03-31", "score": 61.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000114420408020229/0001144204-08-020229-index.htm"}, {"action": "BUY", "amount": 30000000.0, "date": "2007-05-08", "score": 70.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919107028622/0001209191-07-028622-index.htm"}], "latest": {"action": "BUY", "amount": 8364000.0, "date": "2008-03-31", "score": 61.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000114420408020229/0001144204-08-020229-index.htm"}}, {"who": "Compass Group Investments, Ltd.", "who_key": "Compass Group Investments, Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 19053500.0, "net": -19053500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19053500.0, "date": "2010-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000114420410021783/0001144204-10-021783-index.htm"}], "latest": {"action": "SELL", "amount": 19053500.0, "date": "2010-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000114420410021783/0001144204-10-021783-index.htm"}}, {"who": "Elias Sabo", "who_key": "SABO ELIAS", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 17271532.137155, "sold": 0, "net": 17271532.137155, "trades": 50, "top_score": 61.2, "lean": "buying", "history": [{"action": "BUY", "amount": 2035815.0, "date": "2024-01-26", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000110465924007344/0001104659-24-007344-index.htm"}, {"action": "BUY", "amount": 1117872.5, "date": "2023-08-07", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919123044767/0001209191-23-044767-index.htm"}, {"action": "BUY", "amount": 39811.6, "date": "2023-05-15", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919123029755/0001209191-23-029755-index.htm"}, {"action": "BUY", "amount": 305561.296, "date": "2023-05-12", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919123029437/0001209191-23-029437-index.htm"}, {"action": "BUY", "amount": 654269.1712, "date": "2023-05-10", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919123028709/0001209191-23-028709-index.htm"}, {"action": "BUY", "amount": 359155.76719999994, "date": "2020-08-05", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000089924320021658/0000899243-20-021658-index.htm"}, {"action": "BUY", "amount": 709277.6754000001, "date": "2020-08-04", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919120045299/0001209191-20-045299-index.htm"}, {"action": "BUY", "amount": 951427.9863999999, "date": "2020-06-04", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919120034477/0001209191-20-034477-index.htm"}, {"action": "BUY", "amount": 1218873.8444, "date": "2019-11-13", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919119056479/0001209191-19-056479-index.htm"}, {"action": "BUY", "amount": 1044422.1273, "date": "2019-06-19", "score": 61.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919119038065/0001209191-19-038065-index.htm"}, {"action": "BUY", "amount": 355485.0, "date": "2018-12-12", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919118062407/0001209191-18-062407-index.htm"}, {"action": "BUY", "amount": 767315.0, "date": "2018-11-05", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919118057551/0001209191-18-057551-index.htm"}, {"action": "BUY", "amount": 391875.0, "date": "2018-05-15", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919118030474/0001209191-18-030474-index.htm"}, {"action": "BUY", "amount": 484223.99999999994, "date": "2017-05-09", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919117031190/0001209191-17-031190-index.htm"}, {"action": "BUY", "amount": 834285.0, "date": "2017-03-10", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919117020555/0001209191-17-020555-index.htm"}, {"action": "BUY", "amount": 880560.0, "date": "2016-12-14", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919116155712/0001209191-16-155712-index.htm"}, {"action": "BUY", "amount": 737329.6284, "date": "2016-03-22", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919116110197/0001209191-16-110197-index.htm"}, {"action": "BUY", "amount": 303724.0, "date": "2015-12-14", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919115085286/0001209191-15-085286-index.htm"}, {"action": "BUY", "amount": 458987.565, "date": "2015-11-17", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919115081119/0001209191-15-081119-index.htm"}, {"action": "BUY", "amount": 139605.565, "date": "2015-11-16", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919115081278/0001209191-15-081278-index.htm"}, {"action": "BUY", "amount": 72153.24, "date": "2015-08-24", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919115068026/0001209191-15-068026-index.htm"}, {"action": "BUY", "amount": 719860.7328, "date": "2014-12-19", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919114077024/0001209191-14-077024-index.htm"}, {"action": "BUY", "amount": 307637.5, "date": "2012-06-11", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919112033672/0001209191-12-033672-index.htm"}, {"action": "BUY", "amount": 309835.0, "date": "2012-05-17", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919112029435/0001209191-12-029435-index.htm"}, {"action": "BUY", "amount": 314615.0, "date": "2012-05-15", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919112028731/0001209191-12-028731-index.htm"}], "latest": {"action": "BUY", "amount": 2035815.0, "date": "2024-01-26", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000110465924007344/0001104659-24-007344-index.htm"}}, {"who": "CGI Magyar Holdings LLC", "who_key": "CGI Magyar Holdings LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 12551599.1916, "net": -12551599.1916, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3118065.7, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000110465924116987/0001104659-24-116987-index.htm"}, {"action": "SELL", "amount": 6301286.301, "date": "2024-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000110465924080697/0001104659-24-080697-index.htm"}, {"action": "SELL", "amount": 2945097.9906, "date": "2024-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000110465924079891/0001104659-24-079891-index.htm"}, {"action": "SELL", "amount": 187149.2, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000110465924033573/0001104659-24-033573-index.htm"}], "latest": {"action": "SELL", "amount": 3118065.7, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000110465924116987/0001104659-24-116987-index.htm"}}, {"who": "Gordon M. Burns", "who_key": "BURNS GORDON M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 5086821.5524, "sold": 4743082.7735, "net": 343738.77890000027, "trades": 37, "top_score": 60.9, "lean": "buying", "history": [{"action": "BUY", "amount": 166632.5804, "date": "2024-05-28", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000095017024065883/0000950170-24-065883-index.htm"}, {"action": "BUY", "amount": 109610.1711, "date": "2024-01-18", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000095017024005764/0000950170-24-005764-index.htm"}, {"action": "BUY", "amount": 109541.47439999999, "date": "2023-01-03", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919123001858/0001209191-23-001858-index.htm"}, {"action": "BUY", "amount": 99745.07920000001, "date": "2022-01-03", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000089924322000871/0000899243-22-000871-index.htm"}, {"action": "BUY", "amount": 769014.1000000001, "date": "2021-08-18", "score": 59.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919121052513/0001209191-21-052513-index.htm"}, {"action": "BUY", "amount": 54991.9684, "date": "2021-08-16", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919121051815/0001209191-21-051815-index.htm"}, {"action": "BUY", "amount": 99622.55339999999, "date": "2021-01-04", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919121001162/0001209191-21-001162-index.htm"}, {"action": "BUY", "amount": 221813.33049999998, "date": "2020-09-28", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919120052317/0001209191-20-052317-index.htm"}, {"action": "BUY", "amount": 100000.0, "date": "2020-03-18", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919120020242/0001209191-20-020242-index.htm"}, {"action": "SELL", "amount": 2431817.2725, "date": "2019-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919119060465/0001209191-19-060465-index.htm"}, {"action": "SELL", "amount": 853332.2156, "date": "2019-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919119060050/0001209191-19-060050-index.htm"}, {"action": "SELL", "amount": 303995.48480000003, "date": "2019-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919119059663/0001209191-19-059663-index.htm"}, {"action": "SELL", "amount": 18349.814, "date": "2019-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919119046522/0001209191-19-046522-index.htm"}, {"action": "SELL", "amount": 927672.0866, "date": "2019-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919119045592/0001209191-19-045592-index.htm"}, {"action": "BUY", "amount": 99455.1678, "date": "2019-01-03", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919119002498/0001209191-19-002498-index.htm"}, {"action": "BUY", "amount": 334808.0, "date": "2018-12-14", "score": 55.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919118062828/0001209191-18-062828-index.htm"}, {"action": "BUY", "amount": 81620.11170000001, "date": "2018-01-03", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919118002441/0001209191-18-002441-index.htm"}, {"action": "BUY", "amount": 81679.95, "date": "2017-01-03", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919117002099/0001209191-17-002099-index.htm"}, {"action": "BUY", "amount": 76611.1535, "date": "2016-01-04", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919116089807/0001209191-16-089807-index.htm"}, {"action": "BUY", "amount": 56797.59760000001, "date": "2015-01-06", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919115002523/0001209191-15-002523-index.htm"}, {"action": "BUY", "amount": 56788.602, "date": "2014-01-02", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919114001729/0001209191-14-001729-index.htm"}, {"action": "BUY", "amount": 126393.40000000001, "date": "2013-08-12", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919113040842/0001209191-13-040842-index.htm"}, {"action": "BUY", "amount": 57003.5246, "date": "2012-12-31", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919113001443/0001209191-13-001443-index.htm"}, {"action": "BUY", "amount": 84912.8, "date": "2012-12-27", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919112059657/0001209191-12-059657-index.htm"}, {"action": "BUY", "amount": 27830.0, "date": "2012-12-11", "score": 29.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919112057349/0001209191-12-057349-index.htm"}], "latest": {"action": "BUY", "amount": 166632.5804, "date": "2024-05-28", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000095017024065883/0000950170-24-065883-index.htm"}}, {"who": "C. Sean Day", "who_key": "DAY C SEAN", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 8694221.6338, "sold": 0, "net": 8694221.6338, "trades": 24, "top_score": 68.2, "lean": "buying", "history": [{"action": "BUY", "amount": 120555.9996, "date": "2023-01-03", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919123001851/0001209191-23-001851-index.htm"}, {"action": "BUY", "amount": 119712.6525, "date": "2022-01-03", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000089924322000872/0000899243-22-000872-index.htm"}, {"action": "BUY", "amount": 119563.2864, "date": "2021-01-04", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919121001170/0001209191-21-001170-index.htm"}, {"action": "BUY", "amount": 119643.2724, "date": "2020-01-03", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919120001710/0001209191-20-001710-index.htm"}, {"action": "BUY", "amount": 119356.3104, "date": "2019-01-03", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919119002502/0001209191-19-002502-index.htm"}, {"action": "BUY", "amount": 96554.19510000001, "date": "2018-01-03", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919118002445/0001209191-18-002445-index.htm"}, {"action": "BUY", "amount": 96595.24, "date": "2017-01-03", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919117002102/0001209191-17-002102-index.htm"}, {"action": "BUY", "amount": 96528.8046, "date": "2016-01-04", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919116089812/0001209191-16-089812-index.htm"}, {"action": "BUY", "amount": 76998.924, "date": "2015-01-06", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919115002525/0001209191-15-002525-index.htm"}, {"action": "BUY", "amount": 76716.801, "date": "2014-01-02", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919114001732/0001209191-14-001732-index.htm"}, {"action": "BUY", "amount": 77011.4818, "date": "2012-12-31", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919113001446/0001209191-13-001446-index.htm"}, {"action": "BUY", "amount": 40028.3996, "date": "2012-01-04", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919112002496/0001209191-12-002496-index.htm"}, {"action": "BUY", "amount": 125594.0, "date": "2011-12-01", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919111059357/0001209191-11-059357-index.htm"}, {"action": "BUY", "amount": 458650.5, "date": "2011-04-21", "score": 56.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919111023904/0001209191-11-023904-index.htm"}, {"action": "BUY", "amount": 29865.6411, "date": "2011-01-04", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919111001782/0001209191-11-001782-index.htm"}, {"action": "BUY", "amount": 0, "date": "2010-03-05", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919110015029/0001209191-10-015029-index.htm"}, {"action": "BUY", "amount": 29880.917400000002, "date": "2010-01-05", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919110001825/0001209191-10-001825-index.htm"}, {"action": "BUY", "amount": 29862.3, "date": "2009-01-02", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919109001185/0001209191-09-001185-index.htm"}, {"action": "BUY", "amount": 388935.0, "date": "2008-05-23", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919108033464/0001209191-08-033464-index.htm"}, {"action": "BUY", "amount": 861431.8999999999, "date": "2008-05-22", "score": 60.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919108032655/0001209191-08-032655-index.htm"}, {"action": "BUY", "amount": 29888.691, "date": "2008-01-02", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919108001320/0001209191-08-001320-index.htm"}, {"action": "BUY", "amount": 1577200.0, "date": "2007-05-08", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919107028623/0001209191-07-028623-index.htm"}, {"action": "BUY", "amount": 29897.316899999998, "date": "2007-01-03", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919107001199/0001209191-07-001199-index.htm"}, {"action": "BUY", "amount": 3973750.0, "date": "2006-08-11", "score": 68.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919106045857/0001209191-06-045857-index.htm"}], "latest": {"action": "BUY", "amount": 120555.9996, "date": "2023-01-03", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919123001851/0001209191-23-001851-index.htm"}}, {"who": "Alan B. Offenberg", "who_key": "Offenberg Alan B", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 8404592.817591, "sold": 0, "net": 8404592.817591, "trades": 41, "top_score": 54.7, "lean": "buying", "history": [{"action": "BUY", "amount": 912715.0, "date": "2017-11-14", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919117060857/0001209191-17-060857-index.htm"}, {"action": "BUY", "amount": 1010127.767, "date": "2017-06-22", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919117041432/0001209191-17-041432-index.htm"}, {"action": "BUY", "amount": 2495316.7865999998, "date": "2017-03-14", "score": 54.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919117020552/0001209191-17-020552-index.htm"}, {"action": "BUY", "amount": 512964.0, "date": "2016-08-16", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919116137761/0001209191-16-137761-index.htm"}, {"action": "BUY", "amount": 389124.5, "date": "2016-05-31", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919116124638/0001209191-16-124638-index.htm"}, {"action": "BUY", "amount": 2025.3, "date": "2016-05-26", "score": 15.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919116124529/0001209191-16-124529-index.htm"}, {"action": "BUY", "amount": 1345.9, "date": "2016-05-23", "score": 14.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919116123510/0001209191-16-123510-index.htm"}, {"action": "BUY", "amount": 115845.48000000001, "date": "2016-05-13", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919116120872/0001209191-16-120872-index.htm"}, {"action": "BUY", "amount": 305800.0, "date": "2015-12-14", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919115085283/0001209191-15-085283-index.htm"}, {"action": "BUY", "amount": 157250.0, "date": "2015-11-20", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919115081989/0001209191-15-081989-index.htm"}, {"action": "BUY", "amount": 500264.86, "date": "2015-11-11", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919115079669/0001209191-15-079669-index.htm"}, {"action": "BUY", "amount": 578913.3532, "date": "2015-08-19", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919115066893/0001209191-15-066893-index.htm"}, {"action": "BUY", "amount": 747395.2974, "date": "2014-12-16", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919114076194/0001209191-14-076194-index.htm"}, {"action": "BUY", "amount": 85000.0, "date": "2014-06-03", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919114038981/0001209191-14-038981-index.htm"}, {"action": "BUY", "amount": 48597.0, "date": "2014-05-13", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919114034264/0001209191-14-034264-index.htm"}, {"action": "BUY", "amount": 135000.0, "date": "2012-11-15", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919112053443/0001209191-12-053443-index.htm"}, {"action": "BUY", "amount": 100000.0, "date": "2012-05-15", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919112028887/0001209191-12-028887-index.htm"}, {"action": "BUY", "amount": 100800.0, "date": "2012-04-10", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919112022642/0001209191-12-022642-index.htm"}, {"action": "BUY", "amount": 4997.3614, "date": "2010-08-06", "score": 19.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919110041734/0001209191-10-041734-index.htm"}, {"action": "BUY", "amount": 4996.0299749999995, "date": "2010-08-04", "score": 19.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919110041342/0001209191-10-041342-index.htm"}, {"action": "BUY", "amount": 4798.37196, "date": "2010-05-07", "score": 19.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919110026501/0001209191-10-026501-index.htm"}, {"action": "BUY", "amount": 4844.709552, "date": "2010-05-05", "score": 19.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919110025742/0001209191-10-025742-index.htm"}, {"action": "BUY", "amount": 4798.061928, "date": "2010-02-04", "score": 19.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919110006895/0001209191-10-006895-index.htm"}, {"action": "BUY", "amount": 4796.88132, "date": "2010-02-02", "score": 19.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919110006084/0001209191-10-006084-index.htm"}, {"action": "BUY", "amount": 3195.2599041599997, "date": "2010-01-29", "score": 17.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919111019653/0001209191-11-019653-index.htm"}], "latest": {"action": "BUY", "amount": 912715.0, "date": "2017-11-14", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1345126/000120919117060857/0001209191-17-060857-index.htm"}}], "activity": [{"date": "2026-08-12", "net": 265698.31909999996}, {"date": "2026-08-13", "net": 1431349.1064000002}, {"date": "2026-08-14", "net": 499986.3349}, {"date": "2026-08-26", "net": 229376.0}], "announcements": [{"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-371359", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-18", "title": "Form 4/A", "accession": "0001193125-26-355927", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355473", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005556", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352286", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352287", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001446580-26-000092", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000052388-26-000211", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349764", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349762", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001345126-26-000062", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001345126-26-000061", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001890906-26-000048", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002239", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001345126-26-000057", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-16", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-305785", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001345126-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001345126-26-000052", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001345126-26-000050", "price_sensitive": true}, {"form": "3", "date": "2026-06-12", "title": "Initial insider holdings", "accession": "0002140248-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001345126-26-000048", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253854", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-02", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-253840", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001345126-26-000045", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001345126-26-000043", "price_sensitive": true}], "performance": {"ticker": "CODI", "has_prices": true, "summary": {"n": 383, "avg": -0.3418545913636395, "win_rate": 0.010443864229765013, "best": 0.19162303664921465, "worst": -0.632666236281472, "as_of": "2026-08-26"}, "buys": [{"who": "Kim Eugene L.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 229376.0, "date": "2026-08-26", "score": 38.3, "ref_price": 11.38, "return": 0.0}, {"who": "RICHTER GLENN R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 499986.3349, "date": "2026-08-14", "score": 42.4, "ref_price": 12.71, "return": -0.10464201416207711}, {"who": "Sawtelle Zachary T.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 386807.5, "date": "2026-08-13", "score": 52.9, "ref_price": 12.28, "return": -0.07328990228013019}, {"who": "ENTERLINE LARRY L", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 833394.8064, "date": "2026-08-13", "score": 60.1, "ref_price": 12.28, "return": -0.07328990228013019}, {"who": "Sawtelle Zachary T.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 211146.80000000002, "date": "2026-08-13", "score": 42.4, "ref_price": 12.28, "return": -0.07328990228013019}, {"who": "Keller Stephen", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 120143.0, "date": "2026-08-12", "score": 38.6, "ref_price": 12.07, "return": -0.05716652858326425}, {"who": "SHAFFER TERI", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 145555.3191, "date": "2026-08-12", "score": 51.0, "ref_price": 12.07, "return": -0.05716652858326425}, {"who": "Keller Stephen", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 258237.99999999997, "date": "2026-04-06", "score": 39.0, "ref_price": 9.55, "return": 0.19162303664921465}, {"who": "Keller Stephen", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 33000.0, "date": "2025-03-03", "score": 30.6, "ref_price": 21.3, "return": -0.4657276995305164}, {"who": "MACIARIELLO PATRICK A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 109350.0, "date": "2024-09-20", "score": 34.8, "ref_price": 21.59, "return": -0.4729041222788328}, {"who": "Keller Stephen", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 108150.0, "date": "2024-09-19", "score": 48.5, "ref_price": 21.85, "return": -0.4791762013729977}, {"who": "Keller Stephen", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 101978.00000000001, "date": "2024-09-12", "score": 49.2, "ref_price": 20.56, "return": -0.4464980544747081}, {"who": "Locke Simon Heidi", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 399074.94, "date": "2024-09-11", "score": 56.2, "ref_price": 20.26, "return": -0.4383020730503455}, {"who": "Faulkingham Ryan J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 126135.24999999999, "date": "2024-08-06", "score": 37.0, "ref_price": 20.31, "return": -0.43968488429345143}, {"who": "Faulkingham Ryan J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 112186.5, "date": "2024-06-13", "score": 37.2, "ref_price": 22.44, "return": -0.4928698752228164}, {"who": "ENTERLINE LARRY L", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 184039.95320000002, "date": "2024-05-28", "score": 42.2, "ref_price": 22.4, "return": -0.49196428571428563}, {"who": "Mahon Nancy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 166645.96519999998, "date": "2024-05-28", "score": 51.7, "ref_price": 22.4, "return": -0.49196428571428563}, {"who": "BHATHAL ALEXANDER S.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 166634.06759999998, "date": "2024-05-28", "score": 47.0, "ref_price": 22.4, "return": -0.49196428571428563}, {"who": "BURNS GORDON M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 166632.5804, "date": "2024-05-28", "score": 40.9, "ref_price": 22.4, "return": -0.49196428571428563}, {"who": "SHAFFER TERI", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 166608.78519999998, "date": "2024-05-28", "score": 50.7, "ref_price": 22.4, "return": -0.49196428571428563}, {"who": "Faulkingham Ryan J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 99725.4, "date": "2024-04-02", "score": 36.6, "ref_price": 23.65, "return": -0.5188160676532769}, {"who": "MACIARIELLO PATRICK A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 501532.5, "date": "2024-02-01", "score": 43.3, "ref_price": 22.31, "return": -0.4899148363962348}, {"who": "Locke Simon Heidi", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 54981.5656, "date": "2024-01-31", "score": 31.0, "ref_price": 22.09, "return": -0.48483476686283383}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2035815.0, "date": "2024-01-26", "score": 50.5, "ref_price": 22.84, "return": -0.5017513134851138}, {"who": "Faulkingham Ryan J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 48897.079999999994, "date": "2024-01-19", "score": 31.9, "ref_price": 21.57, "return": -0.47241539174779784}, {"who": "BOTTIGLIERI JAMES", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 109612.2203, "date": "2024-01-18", "score": 35.5, "ref_price": 21.45, "return": -0.4694638694638694}, {"who": "BURNS GORDON M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 109610.1711, "date": "2024-01-18", "score": 38.1, "ref_price": 21.45, "return": -0.4694638694638694}, {"who": "ENTERLINE LARRY L", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 132048.0884, "date": "2024-01-18", "score": 40.5, "ref_price": 21.45, "return": -0.4694638694638694}, {"who": "Edwards Harold S", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 109625.54010000001, "date": "2024-01-18", "score": 35.6, "ref_price": 21.45, "return": -0.4694638694638694}, {"who": "Mahon Nancy", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 66072.9132, "date": "2024-01-18", "score": 31.9, "ref_price": 21.45, "return": -0.4694638694638694}, {"who": "BHATHAL ALEXANDER S.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 109623.49089999999, "date": "2024-01-18", "score": 47.9, "ref_price": 21.45, "return": -0.4694638694638694}, {"who": "SHAFFER TERI", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 109618.8802, "date": "2024-01-18", "score": 49.5, "ref_price": 21.45, "return": -0.4694638694638694}, {"who": "Anholt Investments Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 150310.08000000002, "date": "2023-10-06", "score": 38.7, "ref_price": 18.35, "return": -0.3798365122615804}, {"who": "Anholt Investments Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 864352.0517, "date": "2023-10-04", "score": 47.8, "ref_price": 18.32, "return": -0.3788209606986899}, {"who": "Faulkingham Ryan J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 56069.700000000004, "date": "2023-09-25", "score": 33.4, "ref_price": 18.59, "return": -0.3878429263044647}, {"who": "MACIARIELLO PATRICK A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 202143.00000000003, "date": "2023-09-06", "score": 38.5, "ref_price": 20.03, "return": -0.43185222166749876}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1117872.5, "date": "2023-08-07", "score": 49.0, "ref_price": 22.12, "return": -0.48553345388788427}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 39811.6, "date": "2023-05-15", "score": 29.4, "ref_price": 19.62, "return": -0.4199796126401631}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 305561.296, "date": "2023-05-12", "score": 40.4, "ref_price": 20.17, "return": -0.4357957362419435}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 654269.1712, "date": "2023-05-10", "score": 45.1, "ref_price": 19.01, "return": -0.4013677012098895}, {"who": "SHAFFER TERI", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 24888.600000000002, "date": "2023-05-09", "score": 27.0, "ref_price": 18.77, "return": -0.3937133724027703}, {"who": "Anholt Investments Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 91492.0376, "date": "2023-03-20", "score": 36.1, "ref_price": 18.03, "return": -0.3688297282307266}, {"who": "SHAFFER TERI", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 54776.29120000001, "date": "2023-01-03", "score": 31.0, "ref_price": 19.22, "return": -0.40790842872008315}, {"who": "McCoy Sarah Gaines", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 109575.83639999999, "date": "2023-01-03", "score": 37.6, "ref_price": 19.22, "return": -0.40790842872008315}, {"who": "ENTERLINE LARRY L", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 120557.26, "date": "2023-01-03", "score": 42.8, "ref_price": 19.22, "return": -0.40790842872008315}, {"who": "Edwards Harold S", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 109553.50110000001, "date": "2023-01-03", "score": 35.8, "ref_price": 19.22, "return": -0.40790842872008315}, {"who": "BURNS GORDON M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 109541.47439999999, "date": "2023-01-03", "score": 40.0, "ref_price": 19.22, "return": -0.40790842872008315}, {"who": "DAY C SEAN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 120555.9996, "date": "2023-01-03", "score": 35.2, "ref_price": 19.22, "return": -0.40790842872008315}, {"who": "BOTTIGLIERI JAMES", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 109567.2459, "date": "2023-01-03", "score": 35.6, "ref_price": 19.22, "return": -0.40790842872008315}, {"who": "BHATHAL ALEXANDER S.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 109580.418, "date": "2023-01-03", "score": 34.5, "ref_price": 19.22, "return": -0.40790842872008315}, {"who": "MACIARIELLO PATRICK A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 118289.59999999999, "date": "2022-09-26", "score": 35.4, "ref_price": 18.17, "return": -0.37369290038525044}, {"who": "Anholt Investments Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 412280.0, "date": "2022-05-12", "score": 43.9, "ref_price": 21.09, "return": -0.4604077761972498}, {"who": "MACIARIELLO PATRICK A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 139728.6, "date": "2022-02-28", "score": 36.3, "ref_price": 23.76, "return": -0.5210437710437711}, {"who": "DAY C SEAN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 119712.6525, "date": "2022-01-03", "score": 35.1, "ref_price": 30.98, "return": -0.632666236281472}, {"who": "Edwards Harold S", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 99753.4616, "date": "2022-01-03", "score": 34.8, "ref_price": 30.98, "return": -0.632666236281472}, {"who": "BOTTIGLIERI JAMES", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 99727.6696, "date": "2022-01-03", "score": 34.7, "ref_price": 30.98, "return": -0.632666236281472}, {"who": "McCoy Sarah Gaines", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 99746.6912, "date": "2022-01-03", "score": 36.0, "ref_price": 30.98, "return": -0.632666236281472}, {"who": "BURNS GORDON M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 99745.07920000001, "date": "2022-01-03", "score": 37.9, "ref_price": 30.98, "return": -0.632666236281472}, {"who": "ENTERLINE LARRY L", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 99759.26479999999, "date": "2022-01-03", "score": 39.4, "ref_price": 30.98, "return": -0.632666236281472}, {"who": "McCoy Sarah Gaines", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 89171.96119999999, "date": "2021-09-30", "score": 35.7, "ref_price": 28.17, "return": -0.5960241391551295}, {"who": "MACIARIELLO PATRICK A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 137560.5, "date": "2021-09-24", "score": 36.1, "ref_price": 27.61, "return": -0.58783049619703}, {"who": "Ewing D Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 28953.6, "date": "2021-08-23", "score": 27.9, "ref_price": 27.98, "return": -0.5932809149392424}, {"who": "BURNS GORDON M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 769014.1000000001, "date": "2021-08-18", "score": 59.6, "ref_price": 27.34, "return": -0.5837600585223116}, {"who": "BURNS GORDON M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 54991.9684, "date": "2021-08-16", "score": 46.0, "ref_price": 27.84, "return": -0.5912356321839081}, {"who": "Ewing D Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 69053.2533, "date": "2021-08-12", "score": 32.6, "ref_price": 27.64, "return": -0.5882778581765556}, {"who": "Faulkingham Ryan J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 94440.0, "date": "2021-03-16", "score": 37.7, "ref_price": 23.68, "return": -0.5194256756756757}, {"who": "McCoy Sarah Gaines", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 99628.1403, "date": "2021-01-04", "score": 38.8, "ref_price": 19.44, "return": -0.41460905349794236}, {"who": "Ewing D Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 99620.0139, "date": "2021-01-04", "score": 35.3, "ref_price": 19.44, "return": -0.41460905349794236}, {"who": "ENTERLINE LARRY L", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 99636.7746, "date": "2021-01-04", "score": 49.0, "ref_price": 19.44, "return": -0.41460905349794236}, {"who": "Edwards Harold S", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 99622.55339999999, "date": "2021-01-04", "score": 35.4, "ref_price": 19.44, "return": -0.41460905349794236}, {"who": "DAY C SEAN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 119563.2864, "date": "2021-01-04", "score": 35.2, "ref_price": 19.44, "return": -0.41460905349794236}, {"who": "BURNS GORDON M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 99622.55339999999, "date": "2021-01-04", "score": 44.2, "ref_price": 19.44, "return": -0.41460905349794236}, {"who": "BOTTIGLIERI JAMES", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 99632.71139999999, "date": "2021-01-04", "score": 35.1, "ref_price": 19.44, "return": -0.41460905349794236}, {"who": "Ewing D Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 100400.0, "date": "2020-12-08", "score": 34.1, "ref_price": 19.81, "return": -0.42554265522463397}, {"who": "BURNS GORDON M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 221813.33049999998, "date": "2020-09-28", "score": 42.1, "ref_price": 18.0, "return": -0.36777777777777776}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 359155.76719999994, "date": "2020-08-05", "score": 42.2, "ref_price": 16.63, "return": -0.31569452796151526}, {"who": "MACIARIELLO PATRICK A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 56849.99999999999, "date": "2020-08-04", "score": 36.1, "ref_price": 16.38, "return": -0.30525030525030517}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 709277.6754000001, "date": "2020-08-04", "score": 46.2, "ref_price": 16.38, "return": -0.30525030525030517}, {"who": "MACIARIELLO PATRICK A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 136606.2, "date": "2020-06-24", "score": 38.6, "ref_price": 17.07, "return": -0.3333333333333333}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 951427.9863999999, "date": "2020-06-04", "score": 49.2, "ref_price": 17.29, "return": -0.34181607865818386}, {"who": "Anholt Investments Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1990634.3099999998, "date": "2020-05-14", "score": 52.2, "ref_price": 15.46, "return": -0.2639068564036222}, {"who": "MACIARIELLO PATRICK A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 66381.03, "date": "2020-03-19", "score": 38.1, "ref_price": 12.6, "return": -0.09682539682539673}, {"who": "Anholt Investments Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 867029.2464000001, "date": "2020-03-18", "score": 51.5, "ref_price": 11.15, "return": 0.020627802690582998}, {"who": "Faulkingham Ryan J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 31665.8, "date": "2020-03-18", "score": 29.3, "ref_price": 11.15, "return": 0.020627802690582998}, {"who": "BURNS GORDON M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 100000.0, "date": "2020-03-18", "score": 43.2, "ref_price": 11.15, "return": 0.020627802690582998}, {"who": "Anholt Investments Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1043994.365, "date": "2020-03-16", "score": 48.8, "ref_price": 14.7, "return": -0.22585034013605434}, {"who": "MACIARIELLO PATRICK A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 327964.8093, "date": "2020-03-12", "score": 49.4, "ref_price": 15.65, "return": -0.2728434504792332}, {"who": "Anholt Investments Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3923928.1506000003, "date": "2020-03-12", "score": 55.9, "ref_price": 15.65, "return": -0.2728434504792332}, {"who": "Faulkingham Ryan J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 50996.1, "date": "2020-03-11", "score": 35.1, "ref_price": 16.78, "return": -0.3218116805721096}, {"who": "McCoy Sarah Gaines", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 99686.42910000001, "date": "2020-01-03", "score": 38.8, "ref_price": 25.42, "return": -0.5523210070810386}, {"who": "Ewing D Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 99684.4806, "date": "2020-01-03", "score": 35.0, "ref_price": 25.42, "return": -0.5523210070810386}, {"who": "Edwards Harold S", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 99682.5321, "date": "2020-01-03", "score": 35.0, "ref_price": 25.42, "return": -0.5523210070810386}, {"who": "DAY C SEAN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 119643.2724, "date": "2020-01-03", "score": 35.1, "ref_price": 25.42, "return": -0.5523210070810386}, {"who": "ENTERLINE LARRY L", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 99692.2746, "date": "2020-01-03", "score": 34.0, "ref_price": 25.42, "return": -0.5523210070810386}, {"who": "BOTTIGLIERI JAMES", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 99698.5098, "date": "2020-01-03", "score": 34.9, "ref_price": 25.42, "return": -0.5523210070810386}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1218873.8444, "date": "2019-11-13", "score": 51.9, "ref_price": 21.47, "return": -0.4699580810433162}, {"who": "Faulkingham Ryan J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 55325.700000000004, "date": "2019-08-06", "score": 37.5, "ref_price": 18.65, "return": -0.3898123324396782}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1044422.1273, "date": "2019-06-19", "score": 61.2, "ref_price": 18.76, "return": -0.3933901918976546}, {"who": "McCoy Sarah Gaines", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 99417.80279999999, "date": "2019-01-03", "score": 49.0, "ref_price": 13.14, "return": -0.13394216133942158}, {"who": "Ewing D Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 99463.3881, "date": "2019-01-03", "score": 36.2, "ref_price": 13.14, "return": -0.13394216133942158}, {"who": "Edwards Harold S", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 99410.3298, "date": "2019-01-03", "score": 36.2, "ref_price": 13.14, "return": -0.13394216133942158}, {"who": "Edwards Harold S", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 99410.3298, "date": "2019-01-03", "score": 36.2, "ref_price": 13.14, "return": -0.13394216133942158}, {"who": "DAY C SEAN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 119356.3104, "date": "2019-01-03", "score": 35.3, "ref_price": 13.14, "return": -0.13394216133942158}, {"who": "BURNS GORDON M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 99455.1678, "date": "2019-01-03", "score": 36.3, "ref_price": 13.14, "return": -0.13394216133942158}, {"who": "BOTTIGLIERI JAMES", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 99433.4961, "date": "2019-01-03", "score": 36.0, "ref_price": 13.14, "return": -0.13394216133942158}, {"who": "Anholt Investments Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 108456.66, "date": "2018-12-17", "score": 37.5, "ref_price": 13.29, "return": -0.1437170805116628}, {"who": "Ewing D Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 54451.2, "date": "2018-12-14", "score": 32.2, "ref_price": 13.59, "return": -0.16261957321559964}, {"who": "Anholt Investments Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1224210.31, "date": "2018-12-14", "score": 50.2, "ref_price": 13.59, "return": -0.16261957321559964}, {"who": "BURNS GORDON M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 334808.0, "date": "2018-12-14", "score": 55.3, "ref_price": 13.59, "return": -0.16261957321559964}, {"who": "Faulkingham Ryan J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 41069.7, "date": "2018-12-13", "score": 41.0, "ref_price": 13.8, "return": -0.1753623188405797}, {"who": "Anholt Investments Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 487049.85, "date": "2018-12-12", "score": 46.1, "ref_price": 14.02, "return": -0.18830242510698994}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 355485.0, "date": "2018-12-12", "score": 41.3, "ref_price": 14.02, "return": -0.18830242510698994}, {"who": "Anholt Investments Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 480508.60000000003, "date": "2018-12-10", "score": 45.9, "ref_price": 14.47, "return": -0.2135452660677263}, {"who": "BOTTIGLIERI JAMES", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 37950.0, "date": "2018-11-20", "score": 29.8, "ref_price": 14.96, "return": -0.23930481283422458}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 767315.0, "date": "2018-11-05", "score": 46.1, "ref_price": 15.3, "return": -0.25620915032679736}, {"who": "Edwards Harold S", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 49749.5, "date": "2018-11-05", "score": 31.5, "ref_price": 15.3, "return": -0.25620915032679736}, {"who": "Ewing D Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 50726.6367, "date": "2018-05-17", "score": 32.6, "ref_price": 15.4, "return": -0.261038961038961}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 391875.0, "date": "2018-05-15", "score": 41.9, "ref_price": 15.6, "return": -0.27051282051282044}, {"who": "Anholt Investments Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 480835.0, "date": "2018-05-11", "score": 46.8, "ref_price": 15.7, "return": -0.27515923566878975}, {"who": "Anholt Investments Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1379580.0, "date": "2018-05-10", "score": 56.8, "ref_price": 15.75, "return": -0.2774603174603174}, {"who": "Anholt Investments Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4055810.14, "date": "2018-05-08", "score": 70.8, "ref_price": 16.0, "return": -0.28874999999999995}, {"who": "Anholt Investments Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4147839.14, "date": "2018-05-08", "score": 70.9, "ref_price": 16.0, "return": -0.28874999999999995}, {"who": "McCoy Sarah Gaines", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 81620.11170000001, "date": "2018-01-03", "score": 33.0, "ref_price": 17.4, "return": -0.34597701149425275}, {"who": "Ewing D Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 81620.11170000001, "date": "2018-01-03", "score": 34.7, "ref_price": 17.4, "return": -0.34597701149425275}, {"who": "Edwards Harold S", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 81620.11170000001, "date": "2018-01-03", "score": 34.6, "ref_price": 17.4, "return": -0.34597701149425275}, {"who": "DAY C SEAN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 96554.19510000001, "date": "2018-01-03", "score": 34.1, "ref_price": 17.4, "return": -0.34597701149425275}, {"who": "BURNS GORDON M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 81620.11170000001, "date": "2018-01-03", "score": 34.6, "ref_price": 17.4, "return": -0.34597701149425275}, {"who": "BOTTIGLIERI JAMES", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 81620.11170000001, "date": "2018-01-03", "score": 34.4, "ref_price": 17.4, "return": -0.34597701149425275}, {"who": "Offenberg Alan B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 912715.0, "date": "2017-11-14", "score": 46.3, "ref_price": 16.65, "return": -0.3165165165165164}, {"who": "BOTTIGLIERI JAMES", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 83125.0, "date": "2017-11-14", "score": 34.7, "ref_price": 16.65, "return": -0.3165165165165164}, {"who": "Offenberg Alan B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1010127.767, "date": "2017-06-22", "score": 47.1, "ref_price": 16.9, "return": -0.32662721893491115}, {"who": "BOTTIGLIERI JAMES", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 48727.5, "date": "2017-05-17", "score": 31.4, "ref_price": 16.2, "return": -0.2975308641975308}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 484223.99999999994, "date": "2017-05-09", "score": 43.2, "ref_price": 16.2, "return": -0.2975308641975308}, {"who": "Faulkingham Ryan J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 48602.4, "date": "2017-05-08", "score": 45.3, "ref_price": 16.2, "return": -0.2975308641975308}, {"who": "Ewing D Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 51060.799999999996, "date": "2017-03-21", "score": 42.2, "ref_price": 16.2, "return": -0.2975308641975308}, {"who": "Offenberg Alan B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2495316.7865999998, "date": "2017-03-14", "score": 54.7, "ref_price": 16.4, "return": -0.30609756097560964}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 834285.0, "date": "2017-03-10", "score": 46.9, "ref_price": 16.7, "return": -0.31856287425149693}, {"who": "Ewing D Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 81713.7, "date": "2017-01-03", "score": 34.5, "ref_price": 18.3, "return": -0.37814207650273224}, {"who": "Edwards Harold S", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 81706.95, "date": "2017-01-03", "score": 34.7, "ref_price": 18.3, "return": -0.37814207650273224}, {"who": "DAY C SEAN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 96595.24, "date": "2017-01-03", "score": 34.1, "ref_price": 18.3, "return": -0.37814207650273224}, {"who": "BURNS GORDON M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 81679.95, "date": "2017-01-03", "score": 34.7, "ref_price": 18.3, "return": -0.37814207650273224}, {"who": "BOTTIGLIERI JAMES", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 81715.05, "date": "2017-01-03", "score": 34.8, "ref_price": 18.3, "return": -0.37814207650273224}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 880560.0, "date": "2016-12-14", "score": 47.0, "ref_price": 17.4, "return": -0.34597701149425275}, {"who": "Lazarus Mark H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 15325.529783999998, "date": "2016-10-27", "score": 24.8, "ref_price": 18.5, "return": -0.3848648648648648}, {"who": "Offenberg Alan B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 512964.0, "date": "2016-08-16", "score": 44.1, "ref_price": 17.06, "return": -0.33294255568581466}, {"who": "Lazarus Mark H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 15007.086315, "date": "2016-07-28", "score": 24.8, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Lazarus Mark H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 99495.0, "date": "2016-06-30", "score": 36.6, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Offenberg Alan B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 389124.5, "date": "2016-05-31", "score": 42.5, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Offenberg Alan B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2025.3, "date": "2016-05-26", "score": 15.8, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Offenberg Alan B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1345.9, "date": "2016-05-23", "score": 14.4, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Offenberg Alan B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 115845.48000000001, "date": "2016-05-13", "score": 35.2, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Lazarus Mark H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 12552.116483999998, "date": "2016-04-28", "score": 23.9, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 737329.6284, "date": "2016-03-22", "score": 45.8, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Lazarus Mark H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 12252.962295, "date": "2016-01-28", "score": 23.8, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Lazarus Mark H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 76615.9485, "date": "2016-01-04", "score": 35.1, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Ewing D Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 76628.4155, "date": "2016-01-04", "score": 34.5, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Edwards Harold S", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 76611.1535, "date": "2016-01-04", "score": 34.0, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "DAY C SEAN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 96528.8046, "date": "2016-01-04", "score": 34.1, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "BURNS GORDON M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 76611.1535, "date": "2016-01-04", "score": 34.8, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "BOTTIGLIERI JAMES", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 76627.4565, "date": "2016-01-04", "score": 34.8, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Lazarus Mark H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 38504.8832, "date": "2015-12-30", "score": 30.5, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 303724.0, "date": "2015-12-14", "score": 40.6, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Offenberg Alan B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 305800.0, "date": "2015-12-14", "score": 40.5, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Offenberg Alan B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 157250.0, "date": "2015-11-20", "score": 37.0, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 458987.565, "date": "2015-11-17", "score": 42.8, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 139605.565, "date": "2015-11-16", "score": 36.1, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Offenberg Alan B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 500264.86, "date": "2015-11-11", "score": 44.4, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 72153.24, "date": "2015-08-24", "score": 32.6, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Offenberg Alan B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 578913.3532, "date": "2015-08-19", "score": 45.6, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Lazarus Mark H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 56939.6475, "date": "2015-01-06", "score": 33.4, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Edwards Harold S", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 56939.42249999999, "date": "2015-01-06", "score": 32.2, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "DAY C SEAN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 76998.924, "date": "2015-01-06", "score": 32.9, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "BURNS GORDON M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 56797.59760000001, "date": "2015-01-06", "score": 32.8, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Ewing D Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 56606.9, "date": "2015-01-02", "score": 32.6, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "BOTTIGLIERI JAMES", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 56682.5, "date": "2015-01-02", "score": 32.9, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 719860.7328, "date": "2014-12-19", "score": 46.0, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Offenberg Alan B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 747395.2974, "date": "2014-12-16", "score": 48.1, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Ewing D Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 33915.0, "date": "2014-11-24", "score": 43.5, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Lazarus Mark H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 42672.981, "date": "2014-11-11", "score": 31.5, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Offenberg Alan B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 85000.0, "date": "2014-06-03", "score": 33.9, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Offenberg Alan B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 48597.0, "date": "2014-05-13", "score": 30.7, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Faulkingham Ryan J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 20227.3644, "date": "2014-05-12", "score": 31.1, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Lazarus Mark H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 56788.602, "date": "2014-01-02", "score": 33.6, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Ewing D Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 56788.602, "date": "2014-01-02", "score": 32.5, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Edwards Harold S", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 56788.602, "date": "2014-01-02", "score": 32.1, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "DAY C SEAN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 76716.801, "date": "2014-01-02", "score": 32.9, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "BURNS GORDON M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 56788.602, "date": "2014-01-02", "score": 32.7, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "BURNS GORDON M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 126393.40000000001, "date": "2013-08-12", "score": 40.2, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Lazarus Mark H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 6239.5151000000005, "date": "2013-05-01", "score": 20.6, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Lazarus Mark H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 6142.906, "date": "2013-02-04", "score": 20.6, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Lazarus Mark H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 57003.5246, "date": "2012-12-31", "score": 35.5, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Ewing D Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 57003.5246, "date": "2012-12-31", "score": 33.1, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Edwards Harold S", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 57003.5246, "date": "2012-12-31", "score": 32.5, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "DAY C SEAN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 77011.4818, "date": "2012-12-31", "score": 33.2, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "BURNS GORDON M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 57003.5246, "date": "2012-12-31", "score": 34.5, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "BURNS GORDON M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 84912.8, "date": "2012-12-27", "score": 36.0, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "BURNS GORDON M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 27830.0, "date": "2012-12-11", "score": 29.8, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "BURNS GORDON M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 83847.6, "date": "2012-12-10", "score": 39.3, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Offenberg Alan B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 135000.0, "date": "2012-11-15", "score": 36.4, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "BURNS GORDON M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 136203.0, "date": "2012-11-14", "score": 37.8, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "BOTTIGLIERI JAMES", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 48996.85, "date": "2012-11-13", "score": 32.4, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Lazarus Mark H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4616.768, "date": "2012-11-05", "score": 19.4, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Lazarus Mark H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4517.0125, "date": "2012-08-02", "score": 19.3, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Ewing D Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4961.1576000000005, "date": "2012-08-02", "score": 19.5, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 307637.5, "date": "2012-06-11", "score": 41.2, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 309835.0, "date": "2012-05-17", "score": 41.4, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "BOTTIGLIERI JAMES", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 31997.0, "date": "2012-05-16", "score": 29.8, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Offenberg Alan B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 100000.0, "date": "2012-05-15", "score": 35.3, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Edwards Harold S", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 28989.66, "date": "2012-05-15", "score": 28.6, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 314615.0, "date": "2012-05-15", "score": 41.6, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Lazarus Mark H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4423.998, "date": "2012-05-02", "score": 19.2, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Ewing D Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4997.9216, "date": "2012-05-02", "score": 19.5, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Offenberg Alan B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 100800.0, "date": "2012-04-10", "score": 35.3, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Lazarus Mark H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4310.72, "date": "2012-02-01", "score": 19.1, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Ewing D Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5570.320000000001, "date": "2012-02-01", "score": 20.0, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Lazarus Mark H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 26793.8314, "date": "2012-01-04", "score": 30.4, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Ewing D Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 26793.8314, "date": "2012-01-04", "score": 28.5, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Edwards Harold S", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 26793.8314, "date": "2012-01-04", "score": 28.1, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "DAY C SEAN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 40028.3996, "date": "2012-01-04", "score": 30.4, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "BURNS GORDON M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 26793.8314, "date": "2012-01-04", "score": 33.3, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "DAY C SEAN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 125594.0, "date": "2011-12-01", "score": 42.0, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "BOTTIGLIERI JAMES", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 38160.0, "date": "2011-11-14", "score": 31.3, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Lazarus Mark H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3452.9647, "date": "2011-11-02", "score": 18.2, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Ewing D Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4680.1518, "date": "2011-11-02", "score": 19.3, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Anholt Investments Ltd.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 19687500.0, "date": "2011-08-24", "score": 67.7, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Lazarus Mark H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3385.6332, "date": "2011-08-01", "score": 18.1, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Ewing D Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4594.1329, "date": "2011-08-01", "score": 19.2, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "BURNS GORDON M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 13060.59, "date": "2011-05-18", "score": 26.7, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "BURNS GORDON M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 154280.0, "date": "2011-05-17", "score": 49.2, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "BOTTIGLIERI JAMES", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 27613.079999999998, "date": "2011-05-12", "score": 28.8, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Edwards Harold S", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 98721.75000000001, "date": "2011-05-12", "score": 36.7, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "DAY C SEAN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 458650.5, "date": "2011-04-21", "score": 56.9, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "BURNS GORDON M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 242347.13999999998, "date": "2011-04-18", "score": 46.0, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Lazarus Mark H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3302.2, "date": "2011-04-15", "score": 18.0, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Ewing D Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4472.98, "date": "2011-04-15", "score": 19.0, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "BURNS GORDON M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 567661.7390000001, "date": "2011-04-15", "score": 58.1, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Edwards Harold S", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 21726.75, "date": "2011-04-14", "score": 27.0, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Lazarus Mark H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3069.36, "date": "2011-02-02", "score": 17.6, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Ewing D Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4144.3895, "date": "2011-02-02", "score": 18.7, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Lazarus Mark H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 19910.4274, "date": "2011-01-04", "score": 28.0, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Ewing D Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 19910.4274, "date": "2011-01-04", "score": 26.6, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Edwards Harold S", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 19910.4274, "date": "2011-01-04", "score": 26.4, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "DAY C SEAN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 29865.6411, "date": "2011-01-04", "score": 37.2, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "BURNS GORDON M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 19910.4274, "date": "2011-01-04", "score": 31.2, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Lazarus Mark H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2625.7000000000003, "date": "2010-11-02", "score": 17.0, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Ewing D Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3697.28, "date": "2010-11-02", "score": 18.2, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "MASSOUD I JOSEPH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 142633.0, "date": "2010-08-19", "score": 36.8, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "BURNS GORDON M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 988021.1677, "date": "2010-08-13", "score": 60.9, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4997.3614, "date": "2010-08-06", "score": 19.4, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Offenberg Alan B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4997.3614, "date": "2010-08-06", "score": 19.4, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "MASSOUD I JOSEPH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 19989.4456, "date": "2010-08-06", "score": 25.9, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4996.0299749999995, "date": "2010-08-04", "score": 19.4, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Offenberg Alan B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4996.0299749999995, "date": "2010-08-04", "score": 19.4, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "MASSOUD I JOSEPH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 19984.119899999998, "date": "2010-08-04", "score": 25.9, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Lazarus Mark H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2567.986, "date": "2010-08-04", "score": 17.0, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Ewing D Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3604.8848, "date": "2010-08-04", "score": 18.1, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "MASSOUD I JOSEPH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 35189.4, "date": "2010-06-09", "score": 28.9, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "MASSOUD I JOSEPH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 67000.0, "date": "2010-05-27", "score": 32.4, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "MASSOUD I JOSEPH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 135695.0, "date": "2010-05-20", "score": 36.6, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Edwards Harold S", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 49457.5, "date": "2010-05-20", "score": 32.5, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Lazarus Mark H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 14558.5, "date": "2010-05-14", "score": 26.6, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "BOTTIGLIERI JAMES", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 11174.025, "date": "2010-05-13", "score": 23.6, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4798.37196, "date": "2010-05-07", "score": 19.2, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Offenberg Alan B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4798.37196, "date": "2010-05-07", "score": 19.2, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "MASSOUD I JOSEPH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 19993.216500000002, "date": "2010-05-07", "score": 25.9, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4844.709552, "date": "2010-05-05", "score": 19.2, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Offenberg Alan B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4844.709552, "date": "2010-05-05", "score": 19.2, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "MASSOUD I JOSEPH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 20186.2898, "date": "2010-05-05", "score": 26.0, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Ewing D Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3525.7902000000004, "date": "2010-05-04", "score": 18.0, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "DAY C SEAN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 0.0, "date": "2010-03-05", "score": 25.0, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4798.061928, "date": "2010-02-04", "score": 19.2, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Offenberg Alan B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4798.061928, "date": "2010-02-04", "score": 19.2, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "MASSOUD I JOSEPH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 19991.924700000003, "date": "2010-02-04", "score": 25.9, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4796.88132, "date": "2010-02-02", "score": 19.2, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Offenberg Alan B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4796.88132, "date": "2010-02-02", "score": 19.2, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "MASSOUD I JOSEPH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 19987.0055, "date": "2010-02-02", "score": 25.9, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Ewing D Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3433.6, "date": "2010-02-01", "score": 18.0, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Offenberg Alan B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3195.2599041599997, "date": "2010-01-29", "score": 17.7, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Lazarus Mark H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 19916.2923, "date": "2010-01-05", "score": 30.4, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Ewing D Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 19916.2923, "date": "2010-01-05", "score": 26.9, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Edwards Harold S", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 19916.2923, "date": "2010-01-05", "score": 26.8, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "DAY C SEAN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 29880.917400000002, "date": "2010-01-05", "score": 42.9, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "BURNS GORDON M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 19916.2923, "date": "2010-01-05", "score": 39.5, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Lazarus Mark H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 9897.93, "date": "2009-11-20", "score": 25.7, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "BOTTIGLIERI JAMES", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 22670.4, "date": "2009-11-12", "score": 28.3, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2398.244472, "date": "2009-11-05", "score": 16.4, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Offenberg Alan B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2398.244472, "date": "2009-11-05", "score": 16.4, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "MASSOUD I JOSEPH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 9992.6853, "date": "2009-11-05", "score": 22.5, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7195.980984, "date": "2009-11-04", "score": 21.0, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Offenberg Alan B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7195.980984, "date": "2009-11-04", "score": 21.0, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "MASSOUD I JOSEPH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 29983.2541, "date": "2009-11-04", "score": 27.9, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Ewing D Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2819.12, "date": "2009-11-02", "score": 17.2, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Offenberg Alan B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 16967.01543184, "date": "2009-10-30", "score": 25.4, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2397.35808, "date": "2009-08-06", "score": 16.4, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Offenberg Alan B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2397.35808, "date": "2009-08-06", "score": 16.4, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "MASSOUD I JOSEPH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 9988.992, "date": "2009-08-06", "score": 22.5, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7194.375768, "date": "2009-08-05", "score": 21.0, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Offenberg Alan B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7194.375768, "date": "2009-08-05", "score": 21.0, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "MASSOUD I JOSEPH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 29976.5657, "date": "2009-08-05", "score": 28.0, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Ewing D Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2724.0098, "date": "2009-08-03", "score": 17.1, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 153820.0, "date": "2009-06-17", "score": 40.0, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "MASSOUD I JOSEPH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 154000.0, "date": "2009-06-17", "score": 38.5, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "MASSOUD I JOSEPH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 170000.0, "date": "2009-06-05", "score": 39.4, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 531000.0, "date": "2009-06-04", "score": 51.7, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 128982.00000000001, "date": "2009-05-15", "score": 38.8, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2399.9736000000003, "date": "2009-05-07", "score": 16.4, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Offenberg Alan B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2399.9736000000003, "date": "2009-05-07", "score": 16.4, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "MASSOUD I JOSEPH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 9999.89, "date": "2009-05-07", "score": 22.5, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Offenberg Alan B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7197.216216, "date": "2009-05-06", "score": 21.0, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7197.216216, "date": "2009-05-06", "score": 21.0, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "MASSOUD I JOSEPH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 29988.4009, "date": "2009-05-06", "score": 27.9, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Ewing D Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2614.14, "date": "2009-05-04", "score": 16.9, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Edwards Harold S", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 48469.77, "date": "2009-04-23", "score": 32.2, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2399.7312, "date": "2009-02-06", "score": 16.4, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Offenberg Alan B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2399.7312, "date": "2009-02-06", "score": 16.4, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "MASSOUD I JOSEPH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 9998.880000000001, "date": "2009-02-06", "score": 22.5, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2400.036, "date": "2009-02-05", "score": 16.4, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Offenberg Alan B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2400.036, "date": "2009-02-05", "score": 16.4, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "MASSOUD I JOSEPH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 10000.15, "date": "2009-02-05", "score": 22.5, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4797.7656, "date": "2009-02-04", "score": 19.2, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Offenberg Alan B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4797.7656, "date": "2009-02-04", "score": 19.2, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "MASSOUD I JOSEPH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 19990.69, "date": "2009-02-04", "score": 25.9, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Ewing D Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2537.4900000000002, "date": "2009-02-03", "score": 16.7, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "MASSOUD I JOSEPH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7103.55, "date": "2009-01-21", "score": 21.0, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Lazarus Mark H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 19908.2, "date": "2009-01-02", "score": 36.2, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Ewing D Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 19908.2, "date": "2009-01-02", "score": 27.2, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Edwards Harold S", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 19908.2, "date": "2009-01-02", "score": 27.3, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "DAY C SEAN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 29862.3, "date": "2009-01-02", "score": 28.0, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "BURNS GORDON M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 19908.2, "date": "2009-01-02", "score": 25.8, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "MASSOUD I JOSEPH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 48750.0, "date": "2008-12-29", "score": 31.1, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "BOTTIGLIERI JAMES", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 30348.0, "date": "2008-12-05", "score": 32.2, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "MASSOUD I JOSEPH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 40381.0, "date": "2008-11-21", "score": 29.9, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "MASSOUD I JOSEPH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 138903.96, "date": "2008-11-19", "score": 36.4, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Edwards Harold S", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 29137.2, "date": "2008-11-18", "score": 29.2, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2399.2248, "date": "2008-11-07", "score": 16.4, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Offenberg Alan B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2399.2248, "date": "2008-11-07", "score": 16.4, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "MASSOUD I JOSEPH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 9996.77, "date": "2008-11-07", "score": 22.5, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7197.6672, "date": "2008-11-06", "score": 21.0, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Offenberg Alan B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7197.6672, "date": "2008-11-06", "score": 21.0, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "MASSOUD I JOSEPH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 29990.28, "date": "2008-11-06", "score": 27.9, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "MASSOUD I JOSEPH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 26773.0, "date": "2008-08-26", "score": 27.5, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "MASSOUD I JOSEPH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 74778.0, "date": "2008-08-19", "score": 32.9, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2399.004, "date": "2008-08-05", "score": 16.4, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Offenberg Alan B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2399.004, "date": "2008-08-05", "score": 16.4, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "MASSOUD I JOSEPH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 9995.85, "date": "2008-08-05", "score": 22.5, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7196.604, "date": "2008-08-04", "score": 21.0, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Offenberg Alan B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7196.604, "date": "2008-08-04", "score": 21.0, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "MASSOUD I JOSEPH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 29985.850000000002, "date": "2008-08-04", "score": 27.9, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 55284.00000000001, "date": "2008-07-02", "score": 32.3, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "MASSOUD I JOSEPH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 104396.49, "date": "2008-07-02", "score": 34.7, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "MASSOUD I JOSEPH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 113917.36, "date": "2008-06-30", "score": 35.4, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Offenberg Alan B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 50390.7, "date": "2008-06-16", "score": 35.9, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "MASSOUD I JOSEPH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 63750.0, "date": "2008-06-11", "score": 33.1, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Offenberg Alan B", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 48750.0, "date": "2008-06-03", "score": 39.7, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "MASSOUD I JOSEPH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 128823.33, "date": "2008-05-27", "score": 36.0, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "DAY C SEAN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 388935.0, "date": "2008-05-23", "score": 42.2, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "DAY C SEAN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 861431.8999999999, "date": "2008-05-22", "score": 60.2, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "MASSOUD I JOSEPH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 250717.7, "date": "2008-05-21", "score": 44.0, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Edwards Harold S", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 97588.075, "date": "2008-05-16", "score": 46.8, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Ewing D Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 142843.0, "date": "2008-05-16", "score": 49.0, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 342000.39999999997, "date": "2008-05-15", "score": 53.5, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Compass Group Investments, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8364000.0, "date": "2008-03-31", "score": 61.0, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Lazarus Mark H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 19925.793999999998, "date": "2008-01-02", "score": 40.8, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Waitman Ted", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 19925.793999999998, "date": "2008-01-02", "score": 27.2, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Ewing D Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 19925.793999999998, "date": "2008-01-02", "score": 28.5, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Edwards Harold S", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 19925.793999999998, "date": "2008-01-02", "score": 29.6, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "DAY C SEAN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 29888.691, "date": "2008-01-02", "score": 27.9, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "SABO ELIAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 459661.94, "date": "2007-09-10", "score": 57.0, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Ewing D Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 68321.0, "date": "2007-09-06", "score": 47.1, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "MASSOUD I JOSEPH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 400000.0, "date": "2007-05-08", "score": 41.2, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Edwards Harold S", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 24400.0, "date": "2007-05-08", "score": 32.8, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "DAY C SEAN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1577200.0, "date": "2007-05-08", "score": 53.0, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Compass Group Investments, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 30000000.0, "date": "2007-05-08", "score": 70.1, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "BOTTIGLIERI JAMES", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 96000.0, "date": "2007-05-08", "score": 47.3, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Ewing D Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 19931.544599999997, "date": "2007-01-03", "score": 27.9, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Waitman Ted", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 19931.544599999997, "date": "2007-01-03", "score": 27.1, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Lazarus Mark H", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 19931.544599999997, "date": "2007-01-03", "score": 25.8, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "DAY C SEAN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 29897.316899999998, "date": "2007-01-03", "score": 28.0, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Edwards Harold S", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 19931.544599999997, "date": "2007-01-03", "score": 32.1, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Ewing D Eugene", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 72483.0, "date": "2006-08-11", "score": 41.4, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "Edwards Harold S", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 19868.75, "date": "2006-08-11", "score": 40.8, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "DAY C SEAN", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3973750.0, "date": "2006-08-11", "score": 68.2, "ref_price": 17.02, "return": -0.33137485311398346}, {"who": "MASSOUD I JOSEPH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4000005.0, "date": "2006-05-16", "score": 53.2, "ref_price": 17.02, "return": -0.33137485311398346}]}, "price_series": [{"date": "2016-07-29", "close": 17.02, "volume": 128791.0}, {"date": "2016-08-01", "close": 17.16, "volume": 143838.0}, {"date": "2016-08-02", "close": 16.88, "volume": 153873.0}, {"date": "2016-08-03", "close": 17.26, "volume": 137153.0}, {"date": "2016-08-04", "close": 17.55, "volume": 142015.0}, {"date": "2016-08-05", "close": 17.55, "volume": 78631.0}, {"date": "2016-08-08", "close": 17.4, "volume": 93475.0}, {"date": "2016-08-09", "close": 17.23, "volume": 106617.0}, {"date": "2016-08-10", "close": 17.23, "volume": 84810.0}, {"date": "2016-08-11", "close": 17.12, "volume": 127379.0}, {"date": "2016-08-12", "close": 17.06, "volume": 142471.0}, {"date": "2016-08-15", "close": 17.21, "volume": 86843.0}, {"date": "2016-08-16", "close": 17.06, "volume": 160002.0}, {"date": "2016-08-17", "close": 17.19, "volume": 119085.0}, {"date": "2016-08-18", "close": 17.2, "volume": 44917.0}, {"date": "2016-08-19", "close": 17.11, "volume": 79578.0}, {"date": "2016-08-22", "close": 17.01, "volume": 119507.0}, {"date": "2016-08-23", "close": 17.02, "volume": 118937.0}, {"date": "2016-08-24", "close": 16.95, "volume": 83086.0}, {"date": "2016-08-25", "close": 16.98, "volume": 208419.0}, {"date": "2016-08-26", "close": 17.1, "volume": 176068.0}, {"date": "2016-08-29", "close": 17.05, "volume": 119728.0}, {"date": "2016-08-30", "close": 17.16, "volume": 153630.0}, {"date": "2016-08-31", "close": 17.25, "volume": 145227.0}, {"date": "2016-09-01", "close": 17.39, "volume": 91658.0}, {"date": "2016-09-02", "close": 17.45, "volume": 84766.0}, {"date": "2016-09-06", "close": 17.25, "volume": 142793.0}, {"date": "2016-09-07", "close": 17.11, "volume": 138764.0}, {"date": "2016-09-08", "close": 17.04, "volume": 140188.0}, {"date": "2016-09-09", "close": 16.74, "volume": 179763.0}, {"date": "2016-09-12", "close": 16.93, "volume": 199431.0}, {"date": "2016-09-13", "close": 16.84, "volume": 89983.0}, {"date": "2016-09-14", "close": 16.76, "volume": 74453.0}, {"date": "2016-09-15", "close": 16.95, "volume": 63205.0}, {"date": "2016-09-16", "close": 17.02, "volume": 104471.0}, {"date": "2016-09-19", "close": 16.94, "volume": 129599.0}, {"date": "2016-09-20", "close": 16.86, "volume": 53771.0}, {"date": "2016-09-21", "close": 16.88, "volume": 69235.0}, {"date": "2016-09-22", "close": 17.23, "volume": 109609.0}, {"date": "2016-09-23", "close": 17.23, "volume": 120887.0}, {"date": "2016-09-26", "close": 17.08, "volume": 60606.0}, {"date": "2016-09-27", "close": 17.1, "volume": 71457.0}, {"date": "2016-09-28", "close": 17.24, "volume": 132756.0}, {"date": "2016-09-29", "close": 17.34, "volume": 108066.0}, {"date": "2016-09-30", "close": 17.38, "volume": 118953.0}, {"date": "2016-10-03", "close": 17.4, "volume": 66814.0}, {"date": "2016-10-04", "close": 17.46, "volume": 140556.0}, {"date": "2016-10-05", "close": 17.43, "volume": 110841.0}, {"date": "2016-10-06", "close": 17.45, "volume": 67324.0}, {"date": "2016-10-07", "close": 17.54, "volume": 83344.0}, {"date": "2016-10-10", "close": 17.55, "volume": 82097.0}, {"date": "2016-10-11", "close": 17.61, "volume": 120725.0}, {"date": "2016-10-12", "close": 17.73, "volume": 126135.0}, {"date": "2016-10-13", "close": 17.73, "volume": 185429.0}, {"date": "2016-10-14", "close": 17.9, "volume": 144702.0}, {"date": "2016-10-17", "close": 17.76, "volume": 243444.0}, {"date": "2016-10-18", "close": 17.68, "volume": 131519.0}, {"date": "2016-10-19", "close": 17.47, "volume": 133119.0}, {"date": "2016-10-20", "close": 17.78, "volume": 225693.0}, {"date": "2016-10-21", "close": 18.4, "volume": 737206.0}, {"date": "2016-10-24", "close": 18.55, "volume": 339277.0}, {"date": "2016-10-25", "close": 18.65, "volume": 206472.0}, {"date": "2016-10-26", "close": 18.6, "volume": 174965.0}, {"date": "2016-10-27", "close": 18.5, "volume": 199231.0}, {"date": "2016-10-28", "close": 18.65, "volume": 182197.0}, {"date": "2016-10-31", "close": 18.3, "volume": 189232.0}, {"date": "2016-11-01", "close": 18.5, "volume": 118800.0}, {"date": "2016-11-02", "close": 18.4, "volume": 101780.0}, {"date": "2016-11-03", "close": 17.85, "volume": 372547.0}, {"date": "2016-11-04", "close": 17.8, "volume": 160936.0}, {"date": "2016-11-07", "close": 17.95, "volume": 130757.0}, {"date": "2016-11-08", "close": 18.1, "volume": 151021.0}, {"date": "2016-11-09", "close": 18.4, "volume": 161829.0}, {"date": "2016-11-10", "close": 18.45, "volume": 226334.0}, {"date": "2016-11-11", "close": 18.95, "volume": 221434.0}, {"date": "2016-11-14", "close": 18.65, "volume": 223046.0}, {"date": "2016-11-15", "close": 18.85, "volume": 94627.0}, {"date": "2016-11-16", "close": 18.95, "volume": 109114.0}, {"date": "2016-11-17", "close": 18.7, "volume": 213608.0}, {"date": "2016-11-18", "close": 18.7, "volume": 143223.0}, {"date": "2016-11-21", "close": 18.55, "volume": 189280.0}, {"date": "2016-11-22", "close": 18.65, "volume": 165641.0}, {"date": "2016-11-23", "close": 18.95, "volume": 81875.0}, {"date": "2016-11-25", "close": 19.3, "volume": 120485.0}, {"date": "2016-11-28", "close": 19.15, "volume": 109169.0}, {"date": "2016-11-29", "close": 18.85, "volume": 121394.0}, {"date": "2016-11-30", "close": 18.85, "volume": 122410.0}, {"date": "2016-12-01", "close": 19.1, "volume": 147389.0}, {"date": "2016-12-02", "close": 19.0, "volume": 164470.0}, {"date": "2016-12-05", "close": 18.9, "volume": 87012.0}, {"date": "2016-12-06", "close": 19.3, "volume": 109278.0}, {"date": "2016-12-07", "close": 19.3, "volume": 171455.0}, {"date": "2016-12-08", "close": 17.95, "volume": 3214722.0}, {"date": "2016-12-09", "close": 18.0, "volume": 844400.0}, {"date": "2016-12-12", "close": 18.0, "volume": 445845.0}, {"date": "2016-12-13", "close": 17.9, "volume": 368859.0}, {"date": "2016-12-14", "close": 17.4, "volume": 818352.0}, {"date": "2016-12-15", "close": 17.35, "volume": 511342.0}, {"date": "2016-12-16", "close": 17.4, "volume": 362276.0}, {"date": "2016-12-19", "close": 17.55, "volume": 288536.0}, {"date": "2016-12-20", "close": 17.7, "volume": 325217.0}, {"date": "2016-12-21", "close": 17.95, "volume": 703834.0}, {"date": "2016-12-22", "close": 17.95, "volume": 353026.0}, {"date": "2016-12-23", "close": 18.0, "volume": 233001.0}, {"date": "2016-12-27", "close": 17.95, "volume": 510957.0}, {"date": "2016-12-28", "close": 17.65, "volume": 337132.0}, {"date": "2016-12-29", "close": 17.85, "volume": 344490.0}, {"date": "2016-12-30", "close": 17.9, "volume": 303497.0}, {"date": "2017-01-03", "close": 18.3, "volume": 368110.0}, {"date": "2017-01-04", "close": 18.1, "volume": 174733.0}, {"date": "2017-01-05", "close": 18.0, "volume": 239754.0}, {"date": "2017-01-06", "close": 18.1, "volume": 276751.0}, {"date": "2017-01-09", "close": 18.0, "volume": 165671.0}, {"date": "2017-01-10", "close": 17.9, "volume": 202069.0}, {"date": "2017-01-11", "close": 17.9, "volume": 208700.0}, {"date": "2017-01-12", "close": 17.85, "volume": 184552.0}, {"date": "2017-01-13", "close": 18.15, "volume": 346122.0}, {"date": "2017-01-17", "close": 17.75, "volume": 217824.0}, {"date": "2017-01-18", "close": 17.9, "volume": 247925.0}, {"date": "2017-01-19", "close": 17.65, "volume": 144822.0}, {"date": "2017-01-20", "close": 17.55, "volume": 164647.0}, {"date": "2017-01-23", "close": 17.5, "volume": 431570.0}, {"date": "2017-01-24", "close": 17.6, "volume": 262278.0}, {"date": "2017-01-25", "close": 17.9, "volume": 254058.0}, {"date": "2017-01-26", "close": 18.05, "volume": 277227.0}, {"date": "2017-01-27", "close": 17.7, "volume": 221903.0}, {"date": "2017-01-30", "close": 17.55, "volume": 176032.0}, {"date": "2017-01-31", "close": 17.5, "volume": 184176.0}, {"date": "2017-02-01", "close": 17.4, "volume": 182010.0}, {"date": "2017-02-02", "close": 17.3, "volume": 166855.0}, {"date": "2017-02-03", "close": 17.7, "volume": 192345.0}, {"date": "2017-02-06", "close": 17.35, "volume": 188410.0}, {"date": "2017-02-07", "close": 17.25, "volume": 140249.0}, {"date": "2017-02-08", "close": 17.2, "volume": 194463.0}, {"date": "2017-02-09", "close": 17.1, "volume": 189563.0}, {"date": "2017-02-10", "close": 17.05, "volume": 501532.0}, {"date": "2017-02-13", "close": 17.0, "volume": 243113.0}, {"date": "2017-02-14", "close": 16.95, "volume": 226934.0}, {"date": "2017-02-15", "close": 16.85, "volume": 218368.0}, {"date": "2017-02-16", "close": 16.7, "volume": 216911.0}, {"date": "2017-02-17", "close": 16.6, "volume": 239130.0}, {"date": "2017-02-21", "close": 16.65, "volume": 324671.0}, {"date": "2017-02-22", "close": 16.8, "volume": 225249.0}, {"date": "2017-02-23", "close": 16.7, "volume": 260569.0}, {"date": "2017-02-24", "close": 16.7, "volume": 256192.0}, {"date": "2017-02-27", "close": 16.6, "volume": 167999.0}, {"date": "2017-02-28", "close": 16.65, "volume": 254662.0}, {"date": "2017-03-01", "close": 16.8, "volume": 233680.0}, {"date": "2017-03-02", "close": 16.2, "volume": 451026.0}, {"date": "2017-03-03", "close": 16.15, "volume": 328451.0}, {"date": "2017-03-06", "close": 16.2, "volume": 292078.0}, {"date": "2017-03-07", "close": 16.2, "volume": 176012.0}, {"date": "2017-03-08", "close": 16.3, "volume": 257344.0}, {"date": "2017-03-09", "close": 16.25, "volume": 195719.0}, {"date": "2017-03-10", "close": 16.7, "volume": 359434.0}, {"date": "2017-03-13", "close": 16.55, "volume": 379650.0}, {"date": "2017-03-14", "close": 16.4, "volume": 182875.0}, {"date": "2017-03-15", "close": 16.7, "volume": 168937.0}, {"date": "2017-03-16", "close": 16.65, "volume": 132082.0}, {"date": "2017-03-17", "close": 16.5, "volume": 183478.0}, {"date": "2017-03-20", "close": 16.5, "volume": 146494.0}, {"date": "2017-03-21", "close": 16.2, "volume": 164185.0}, {"date": "2017-03-22", "close": 16.25, "volume": 133194.0}, {"date": "2017-03-23", "close": 16.55, "volume": 131777.0}, {"date": "2017-03-24", "close": 16.4, "volume": 183224.0}, {"date": "2017-03-27", "close": 16.35, "volume": 111257.0}, {"date": "2017-03-28", "close": 16.5, "volume": 195583.0}, {"date": "2017-03-29", "close": 16.45, "volume": 107542.0}, {"date": "2017-03-30", "close": 16.4, "volume": 225836.0}, {"date": "2017-03-31", "close": 16.6, "volume": 240423.0}, {"date": "2017-04-03", "close": 16.4, "volume": 119013.0}, {"date": "2017-04-04", "close": 16.8, "volume": 210129.0}, {"date": "2017-04-05", "close": 16.75, "volume": 148733.0}, {"date": "2017-04-06", "close": 16.75, "volume": 129683.0}, {"date": "2017-04-07", "close": 16.75, "volume": 171090.0}, {"date": "2017-04-10", "close": 17.0, "volume": 232000.0}, {"date": "2017-04-11", "close": 17.2, "volume": 255143.0}, {"date": "2017-04-12", "close": 17.0, "volume": 169068.0}, {"date": "2017-04-13", "close": 16.85, "volume": 280846.0}, {"date": "2017-04-17", "close": 17.05, "volume": 347407.0}, {"date": "2017-04-18", "close": 16.7, "volume": 208667.0}, {"date": "2017-04-19", "close": 16.7, "volume": 169633.0}, {"date": "2017-04-20", "close": 16.8, "volume": 183554.0}, {"date": "2017-04-21", "close": 16.8, "volume": 137778.0}, {"date": "2017-04-24", "close": 16.95, "volume": 175260.0}, {"date": "2017-04-25", "close": 16.8, "volume": 157887.0}, {"date": "2017-04-26", "close": 17.0, "volume": 184112.0}, {"date": "2017-04-27", "close": 16.8, "volume": 185491.0}, {"date": "2017-04-28", "close": 16.85, "volume": 160816.0}, {"date": "2017-05-01", "close": 16.75, "volume": 111495.0}, {"date": "2017-05-02", "close": 16.65, "volume": 153458.0}, {"date": "2017-05-03", "close": 16.6, "volume": 130265.0}, {"date": "2017-05-04", "close": 16.4, "volume": 156184.0}, {"date": "2017-05-05", "close": 16.25, "volume": 196381.0}, {"date": "2017-05-08", "close": 16.2, "volume": 173413.0}, {"date": "2017-05-09", "close": 16.2, "volume": 312177.0}, {"date": "2017-05-10", "close": 16.25, "volume": 250578.0}, {"date": "2017-05-11", "close": 16.2, "volume": 125445.0}, {"date": "2017-05-12", "close": 16.25, "volume": 104770.0}, {"date": "2017-05-15", "close": 16.45, "volume": 184531.0}, {"date": "2017-05-16", "close": 16.35, "volume": 120034.0}, {"date": "2017-05-17", "close": 16.2, "volume": 109373.0}, {"date": "2017-05-18", "close": 16.3, "volume": 132160.0}, {"date": "2017-05-19", "close": 16.25, "volume": 102795.0}, {"date": "2017-05-22", "close": 16.35, "volume": 93598.0}, {"date": "2017-05-23", "close": 16.25, "volume": 74562.0}, {"date": "2017-05-24", "close": 16.3, "volume": 124247.0}, {"date": "2017-05-25", "close": 16.15, "volume": 144871.0}, {"date": "2017-05-26", "close": 16.25, "volume": 78565.0}, {"date": "2017-05-30", "close": 16.15, "volume": 137758.0}, {"date": "2017-05-31", "close": 16.15, "volume": 165111.0}, {"date": "2017-06-01", "close": 16.3, "volume": 87389.0}, {"date": "2017-06-02", "close": 16.15, "volume": 124239.0}, {"date": "2017-06-05", "close": 16.3, "volume": 119733.0}, {"date": "2017-06-06", "close": 16.3, "volume": 112100.0}, {"date": "2017-06-07", "close": 16.45, "volume": 159624.0}, {"date": "2017-06-08", "close": 16.7, "volume": 159278.0}, {"date": "2017-06-09", "close": 16.85, "volume": 248481.0}, {"date": "2017-06-12", "close": 16.7, "volume": 124425.0}, {"date": "2017-06-13", "close": 16.9, "volume": 112511.0}, {"date": "2017-06-14", "close": 17.0, "volume": 130909.0}, {"date": "2017-06-15", "close": 16.9, "volume": 89506.0}, {"date": "2017-06-16", "close": 17.1, "volume": 171929.0}, {"date": "2017-06-19", "close": 16.9, "volume": 118748.0}, {"date": "2017-06-20", "close": 16.85, "volume": 95601.0}, {"date": "2017-06-21", "close": 16.9, "volume": 121581.0}, {"date": "2017-06-22", "close": 16.9, "volume": 125236.0}, {"date": "2017-06-23", "close": 17.0, "volume": 144381.0}, {"date": "2017-06-26", "close": 17.1, "volume": 115573.0}, {"date": "2017-06-27", "close": 17.15, "volume": 173622.0}, {"date": "2017-06-28", "close": 17.15, "volume": 183665.0}, {"date": "2017-06-29", "close": 17.3, "volume": 86768.0}, {"date": "2017-06-30", "close": 17.45, "volume": 100968.0}, {"date": "2017-07-03", "close": 17.5, "volume": 78967.0}, {"date": "2017-07-05", "close": 17.2, "volume": 141356.0}, {"date": "2017-07-06", "close": 17.1, "volume": 204441.0}, {"date": "2017-07-07", "close": 17.7, "volume": 256628.0}, {"date": "2017-07-10", "close": 17.7, "volume": 278719.0}, {"date": "2017-07-11", "close": 17.55, "volume": 264477.0}, {"date": "2017-07-12", "close": 17.35, "volume": 123861.0}, {"date": "2017-07-13", "close": 17.4, "volume": 139969.0}, {"date": "2017-07-14", "close": 17.75, "volume": 214715.0}, {"date": "2017-07-17", "close": 17.7, "volume": 300550.0}, {"date": "2017-07-18", "close": 17.35, "volume": 146688.0}, {"date": "2017-07-19", "close": 17.25, "volume": 157854.0}, {"date": "2017-07-20", "close": 17.3, "volume": 159819.0}, {"date": "2017-07-21", "close": 17.3, "volume": 123874.0}, {"date": "2017-07-24", "close": 17.35, "volume": 121003.0}, {"date": "2017-07-25", "close": 17.4, "volume": 234121.0}, {"date": "2017-07-26", "close": 17.4, "volume": 150841.0}, {"date": "2017-07-27", "close": 17.4, "volume": 147753.0}, {"date": "2017-07-28", "close": 17.4, "volume": 143222.0}, {"date": "2017-07-31", "close": 17.5, "volume": 110046.0}, {"date": "2017-08-01", "close": 17.3, "volume": 157692.0}, {"date": "2017-08-02", "close": 17.35, "volume": 96264.0}, {"date": "2017-08-03", "close": 17.45, "volume": 101655.0}, {"date": "2017-08-04", "close": 17.55, "volume": 179493.0}, {"date": "2017-08-07", "close": 17.45, "volume": 141492.0}, {"date": "2017-08-08", "close": 17.4, "volume": 119047.0}, {"date": "2017-08-09", "close": 17.35, "volume": 65800.0}, {"date": "2017-08-10", "close": 17.25, "volume": 136045.0}, {"date": "2017-08-11", "close": 17.25, "volume": 244565.0}, {"date": "2017-08-14", "close": 17.3, "volume": 94447.0}, {"date": "2017-08-15", "close": 17.3, "volume": 127893.0}, {"date": "2017-08-16", "close": 17.2, "volume": 76015.0}, {"date": "2017-08-17", "close": 17.15, "volume": 168751.0}, {"date": "2017-08-18", "close": 17.1, "volume": 95354.0}, {"date": "2017-08-21", "close": 17.15, "volume": 157203.0}, {"date": "2017-08-22", "close": 17.25, "volume": 105922.0}, {"date": "2017-08-23", "close": 17.25, "volume": 114689.0}, {"date": "2017-08-24", "close": 17.0, "volume": 103113.0}, {"date": "2017-08-25", "close": 17.35, "volume": 201356.0}, {"date": "2017-08-28", "close": 17.35, "volume": 80220.0}, {"date": "2017-08-29", "close": 17.2, "volume": 117310.0}, {"date": "2017-08-30", "close": 17.05, "volume": 115109.0}, {"date": "2017-08-31", "close": 17.1, "volume": 118774.0}, {"date": "2017-09-01", "close": 17.0, "volume": 101036.0}, {"date": "2017-09-05", "close": 16.85, "volume": 138138.0}, {"date": "2017-09-06", "close": 16.85, "volume": 118886.0}, {"date": "2017-09-07", "close": 16.95, "volume": 149497.0}, {"date": "2017-09-08", "close": 16.85, "volume": 108534.0}, {"date": "2017-09-11", "close": 17.0, "volume": 100697.0}, {"date": "2017-09-12", "close": 17.05, "volume": 165159.0}, {"date": "2017-09-13", "close": 16.95, "volume": 100396.0}, {"date": "2017-09-14", "close": 16.95, "volume": 63595.0}, {"date": "2017-09-15", "close": 16.95, "volume": 169471.0}, {"date": "2017-09-18", "close": 17.05, "volume": 93995.0}, {"date": "2017-09-19", "close": 17.1, "volume": 155541.0}, {"date": "2017-09-20", "close": 17.1, "volume": 155641.0}, {"date": "2017-09-21", "close": 17.0, "volume": 153229.0}, {"date": "2017-09-22", "close": 17.05, "volume": 280834.0}, {"date": "2017-09-25", "close": 17.2, "volume": 124427.0}, {"date": "2017-09-26", "close": 17.4, "volume": 221231.0}, {"date": "2017-09-27", "close": 17.55, "volume": 104364.0}, {"date": "2017-09-28", "close": 17.6, "volume": 155834.0}, {"date": "2017-09-29", "close": 17.75, "volume": 119745.0}, {"date": "2017-10-02", "close": 17.85, "volume": 95969.0}, {"date": "2017-10-03", "close": 17.85, "volume": 200904.0}, {"date": "2017-10-04", "close": 18.1, "volume": 235484.0}, {"date": "2017-10-05", "close": 18.05, "volume": 130484.0}, {"date": "2017-10-06", "close": 18.15, "volume": 82543.0}, {"date": "2017-10-09", "close": 18.0, "volume": 100165.0}, {"date": "2017-10-10", "close": 18.1, "volume": 70516.0}, {"date": "2017-10-11", "close": 18.05, "volume": 120183.0}, {"date": "2017-10-12", "close": 18.0, "volume": 162768.0}, {"date": "2017-10-13", "close": 18.1, "volume": 135208.0}, {"date": "2017-10-16", "close": 18.15, "volume": 158437.0}, {"date": "2017-10-17", "close": 18.2, "volume": 203647.0}, {"date": "2017-10-18", "close": 17.8, "volume": 148389.0}, {"date": "2017-10-19", "close": 17.65, "volume": 153479.0}, {"date": "2017-10-20", "close": 17.6, "volume": 166042.0}, {"date": "2017-10-23", "close": 17.4, "volume": 144047.0}, {"date": "2017-10-24", "close": 17.35, "volume": 188718.0}, {"date": "2017-10-25", "close": 17.35, "volume": 97285.0}, {"date": "2017-10-26", "close": 17.4, "volume": 127813.0}, {"date": "2017-10-27", "close": 17.55, "volume": 139841.0}, {"date": "2017-10-30", "close": 17.25, "volume": 63578.0}, {"date": "2017-10-31", "close": 17.15, "volume": 224429.0}, {"date": "2017-11-01", "close": 17.1, "volume": 199789.0}, {"date": "2017-11-02", "close": 16.95, "volume": 179645.0}, {"date": "2017-11-03", "close": 16.85, "volume": 84306.0}, {"date": "2017-11-06", "close": 17.0, "volume": 122043.0}, {"date": "2017-11-07", "close": 16.9, "volume": 104221.0}, {"date": "2017-11-08", "close": 16.95, "volume": 131233.0}, {"date": "2017-11-09", "close": 16.75, "volume": 135572.0}, {"date": "2017-11-10", "close": 16.55, "volume": 178280.0}, {"date": "2017-11-13", "close": 16.55, "volume": 182320.0}, {"date": "2017-11-14", "close": 16.65, "volume": 133013.0}, {"date": "2017-11-15", "close": 16.5, "volume": 132275.0}, {"date": "2017-11-16", "close": 16.75, "volume": 81304.0}, {"date": "2017-11-17", "close": 16.65, "volume": 127579.0}, {"date": "2017-11-20", "close": 16.8, "volume": 89195.0}, {"date": "2017-11-21", "close": 16.85, "volume": 92996.0}, {"date": "2017-11-22", "close": 16.8, "volume": 115302.0}, {"date": "2017-11-24", "close": 16.8, "volume": 58022.0}, {"date": "2017-11-27", "close": 16.9, "volume": 121538.0}, {"date": "2017-11-28", "close": 17.0, "volume": 113308.0}, {"date": "2017-11-29", "close": 17.05, "volume": 110124.0}, {"date": "2017-11-30", "close": 16.9, "volume": 172681.0}, {"date": "2017-12-01", "close": 16.95, "volume": 138158.0}, {"date": "2017-12-04", "close": 16.85, "volume": 149479.0}, {"date": "2017-12-05", "close": 16.75, "volume": 108744.0}, {"date": "2017-12-06", "close": 16.75, "volume": 140030.0}, {"date": "2017-12-07", "close": 16.85, "volume": 214604.0}, {"date": "2017-12-08", "close": 16.75, "volume": 249760.0}, {"date": "2017-12-11", "close": 16.9, "volume": 134439.0}, {"date": "2017-12-12", "close": 16.85, "volume": 114966.0}, {"date": "2017-12-13", "close": 16.75, "volume": 219140.0}, {"date": "2017-12-14", "close": 16.8, "volume": 187635.0}, {"date": "2017-12-15", "close": 16.7, "volume": 174581.0}, {"date": "2017-12-18", "close": 16.6, "volume": 246532.0}, {"date": "2017-12-19", "close": 16.7, "volume": 235937.0}, {"date": "2017-12-20", "close": 16.75, "volume": 270986.0}, {"date": "2017-12-21", "close": 17.05, "volume": 271687.0}, {"date": "2017-12-22", "close": 16.95, "volume": 218612.0}, {"date": "2017-12-26", "close": 17.15, "volume": 124759.0}, {"date": "2017-12-27", "close": 17.15, "volume": 95646.0}, {"date": "2017-12-28", "close": 17.1, "volume": 86497.0}, {"date": "2017-12-29", "close": 16.95, "volume": 109520.0}, {"date": "2018-01-02", "close": 16.9, "volume": 187686.0}, {"date": "2018-01-03", "close": 17.4, "volume": 398377.0}, {"date": "2018-01-04", "close": 17.55, "volume": 352086.0}, {"date": "2018-01-05", "close": 17.4, "volume": 197908.0}, {"date": "2018-01-08", "close": 17.4, "volume": 191716.0}, {"date": "2018-01-09", "close": 17.2, "volume": 123537.0}, {"date": "2018-01-10", "close": 17.2, "volume": 193306.0}, {"date": "2018-01-11", "close": 17.5, "volume": 200569.0}, {"date": "2018-01-12", "close": 17.5, "volume": 156240.0}, {"date": "2018-01-16", "close": 17.2, "volume": 420081.0}, {"date": "2018-01-17", "close": 16.8, "volume": 199418.0}, {"date": "2018-01-18", "close": 16.8, "volume": 343935.0}, {"date": "2018-01-19", "close": 16.9, "volume": 159765.0}, {"date": "2018-01-22", "close": 16.9, "volume": 216033.0}, {"date": "2018-01-23", "close": 16.9, "volume": 220759.0}, {"date": "2018-01-24", "close": 16.75, "volume": 153197.0}, {"date": "2018-01-25", "close": 17.1, "volume": 215551.0}, {"date": "2018-01-26", "close": 17.15, "volume": 240887.0}, {"date": "2018-01-29", "close": 17.05, "volume": 201034.0}, {"date": "2018-01-30", "close": 16.95, "volume": 220818.0}, {"date": "2018-01-31", "close": 16.9, "volume": 195861.0}, {"date": "2018-02-01", "close": 17.0, "volume": 145855.0}, {"date": "2018-02-02", "close": 16.9, "volume": 186892.0}, {"date": "2018-02-05", "close": 16.5, "volume": 243658.0}, {"date": "2018-02-06", "close": 16.6, "volume": 240768.0}, {"date": "2018-02-07", "close": 16.45, "volume": 141814.0}, {"date": "2018-02-08", "close": 16.35, "volume": 126669.0}, {"date": "2018-02-09", "close": 16.4, "volume": 249634.0}, {"date": "2018-02-12", "close": 16.5, "volume": 94483.0}, {"date": "2018-02-13", "close": 16.4, "volume": 124149.0}, {"date": "2018-02-14", "close": 16.8, "volume": 154507.0}, {"date": "2018-02-15", "close": 16.65, "volume": 50826.0}, {"date": "2018-02-16", "close": 16.45, "volume": 89979.0}, {"date": "2018-02-20", "close": 16.45, "volume": 172388.0}, {"date": "2018-02-21", "close": 16.6, "volume": 127281.0}, {"date": "2018-02-22", "close": 16.55, "volume": 55383.0}, {"date": "2018-02-23", "close": 16.45, "volume": 111023.0}, {"date": "2018-02-26", "close": 16.5, "volume": 171359.0}, {"date": "2018-02-27", "close": 16.5, "volume": 144661.0}, {"date": "2018-02-28", "close": 16.7, "volume": 136113.0}, {"date": "2018-03-01", "close": 16.55, "volume": 116655.0}, {"date": "2018-03-02", "close": 16.55, "volume": 97624.0}, {"date": "2018-03-05", "close": 16.5, "volume": 135638.0}, {"date": "2018-03-06", "close": 16.4, "volume": 200359.0}, {"date": "2018-03-07", "close": 16.35, "volume": 282548.0}, {"date": "2018-03-08", "close": 16.55, "volume": 233631.0}, {"date": "2018-03-09", "close": 16.8, "volume": 97153.0}, {"date": "2018-03-12", "close": 16.9, "volume": 92801.0}, {"date": "2018-03-13", "close": 16.9, "volume": 126792.0}, {"date": "2018-03-14", "close": 16.9, "volume": 53829.0}, {"date": "2018-03-15", "close": 16.75, "volume": 122725.0}, {"date": "2018-03-16", "close": 16.75, "volume": 193319.0}, {"date": "2018-03-19", "close": 16.85, "volume": 64648.0}, {"date": "2018-03-20", "close": 16.75, "volume": 79658.0}, {"date": "2018-03-21", "close": 16.85, "volume": 124735.0}, {"date": "2018-03-22", "close": 16.7, "volume": 89564.0}, {"date": "2018-03-23", "close": 16.5, "volume": 183293.0}, {"date": "2018-03-26", "close": 16.75, "volume": 163267.0}, {"date": "2018-03-27", "close": 16.4, "volume": 162916.0}, {"date": "2018-03-28", "close": 16.5, "volume": 108284.0}, {"date": "2018-03-29", "close": 16.4, "volume": 141480.0}, {"date": "2018-04-02", "close": 16.2, "volume": 344227.0}, {"date": "2018-04-03", "close": 16.25, "volume": 135963.0}, {"date": "2018-04-04", "close": 16.45, "volume": 134764.0}, {"date": "2018-04-05", "close": 16.45, "volume": 77976.0}, {"date": "2018-04-06", "close": 16.35, "volume": 157524.0}, {"date": "2018-04-09", "close": 16.25, "volume": 116710.0}, {"date": "2018-04-10", "close": 16.35, "volume": 109780.0}, {"date": "2018-04-11", "close": 16.4, "volume": 72813.0}, {"date": "2018-04-12", "close": 16.6, "volume": 76596.0}, {"date": "2018-04-13", "close": 16.4, "volume": 71516.0}, {"date": "2018-04-16", "close": 16.8, "volume": 227740.0}, {"date": "2018-04-17", "close": 16.6, "volume": 186090.0}, {"date": "2018-04-18", "close": 16.1, "volume": 151591.0}, {"date": "2018-04-19", "close": 16.15, "volume": 120765.0}, {"date": "2018-04-20", "close": 16.25, "volume": 153440.0}, {"date": "2018-04-23", "close": 16.25, "volume": 223177.0}, {"date": "2018-04-24", "close": 16.15, "volume": 228097.0}, {"date": "2018-04-25", "close": 15.55, "volume": 675563.0}, {"date": "2018-04-26", "close": 15.0, "volume": 702716.0}, {"date": "2018-04-27", "close": 15.3, "volume": 405098.0}, {"date": "2018-04-30", "close": 15.5, "volume": 210895.0}, {"date": "2018-05-01", "close": 15.6, "volume": 110054.0}, {"date": "2018-05-02", "close": 15.6, "volume": 120310.0}, {"date": "2018-05-03", "close": 15.5, "volume": 170733.0}, {"date": "2018-05-04", "close": 15.4, "volume": 158802.0}, {"date": "2018-05-07", "close": 15.9, "volume": 453964.0}, {"date": "2018-05-08", "close": 16.0, "volume": 157108.0}, {"date": "2018-05-09", "close": 15.7, "volume": 166541.0}, {"date": "2018-05-10", "close": 15.75, "volume": 143485.0}, {"date": "2018-05-11", "close": 15.7, "volume": 131187.0}, {"date": "2018-05-14", "close": 15.65, "volume": 163545.0}, {"date": "2018-05-15", "close": 15.6, "volume": 216891.0}, {"date": "2018-05-16", "close": 15.5, "volume": 212070.0}, {"date": "2018-05-17", "close": 15.4, "volume": 162844.0}, {"date": "2018-05-18", "close": 15.4, "volume": 142202.0}, {"date": "2018-05-21", "close": 15.5, "volume": 210114.0}, {"date": "2018-05-22", "close": 15.95, "volume": 396807.0}, {"date": "2018-05-23", "close": 16.45, "volume": 344259.0}, {"date": "2018-05-24", "close": 16.5, "volume": 158902.0}, {"date": "2018-05-25", "close": 16.65, "volume": 148763.0}, {"date": "2018-05-29", "close": 16.55, "volume": 198327.0}, {"date": "2018-05-30", "close": 16.55, "volume": 135724.0}, {"date": "2018-05-31", "close": 16.45, "volume": 159137.0}, {"date": "2018-06-01", "close": 16.75, "volume": 111512.0}, {"date": "2018-06-04", "close": 16.8, "volume": 136450.0}, {"date": "2018-06-05", "close": 16.7, "volume": 122769.0}, {"date": "2018-06-06", "close": 16.7, "volume": 118060.0}, {"date": "2018-06-07", "close": 16.9, "volume": 139103.0}, {"date": "2018-06-08", "close": 17.15, "volume": 149394.0}, {"date": "2018-06-11", "close": 17.6, "volume": 347988.0}, {"date": "2018-06-12", "close": 17.4, "volume": 168482.0}, {"date": "2018-06-13", "close": 17.25, "volume": 146430.0}, {"date": "2018-06-14", "close": 17.2, "volume": 135868.0}, {"date": "2018-06-15", "close": 17.0, "volume": 178500.0}, {"date": "2018-06-18", "close": 17.15, "volume": 143709.0}, {"date": "2018-06-19", "close": 17.1, "volume": 133215.0}, {"date": "2018-06-20", "close": 17.25, "volume": 87326.0}, {"date": "2018-06-21", "close": 17.45, "volume": 287071.0}, {"date": "2018-06-22", "close": 17.5, "volume": 206963.0}, {"date": "2018-06-25", "close": 17.5, "volume": 200543.0}, {"date": "2018-06-26", "close": 17.6, "volume": 156232.0}, {"date": "2018-06-27", "close": 17.25, "volume": 101571.0}, {"date": "2018-06-28", "close": 17.4, "volume": 185001.0}, {"date": "2018-06-29", "close": 17.3, "volume": 179111.0}, {"date": "2018-07-02", "close": 17.1, "volume": 199131.0}, {"date": "2018-07-03", "close": 17.3, "volume": 108585.0}, {"date": "2018-07-05", "close": 17.4, "volume": 120114.0}, {"date": "2018-07-06", "close": 17.9, "volume": 323017.0}, {"date": "2018-07-09", "close": 17.9, "volume": 195312.0}, {"date": "2018-07-10", "close": 17.9, "volume": 109554.0}, {"date": "2018-07-11", "close": 17.8, "volume": 90515.0}, {"date": "2018-07-12", "close": 17.8, "volume": 124696.0}, {"date": "2018-07-13", "close": 17.95, "volume": 129102.0}, {"date": "2018-07-16", "close": 17.9, "volume": 371330.0}, {"date": "2018-07-17", "close": 17.9, "volume": 313908.0}, {"date": "2018-07-18", "close": 17.35, "volume": 287950.0}, {"date": "2018-07-19", "close": 17.3, "volume": 99401.0}, {"date": "2018-07-20", "close": 17.35, "volume": 71457.0}, {"date": "2018-07-23", "close": 17.55, "volume": 115303.0}, {"date": "2018-07-24", "close": 17.6, "volume": 119433.0}, {"date": "2018-07-25", "close": 17.65, "volume": 141402.0}, {"date": "2018-07-26", "close": 17.65, "volume": 137947.0}, {"date": "2018-07-27", "close": 17.5, "volume": 132745.0}, {"date": "2018-07-30", "close": 17.5, "volume": 124670.0}, {"date": "2018-07-31", "close": 17.4, "volume": 108786.0}, {"date": "2018-08-01", "close": 17.55, "volume": 74744.0}, {"date": "2018-08-02", "close": 17.6, "volume": 98268.0}, {"date": "2018-08-03", "close": 17.55, "volume": 153357.0}, {"date": "2018-08-06", "close": 17.6, "volume": 98115.0}, {"date": "2018-08-07", "close": 17.6, "volume": 106323.0}, {"date": "2018-08-08", "close": 17.5, "volume": 62294.0}, {"date": "2018-08-09", "close": 17.6, "volume": 60824.0}, {"date": "2018-08-10", "close": 17.6, "volume": 88467.0}, {"date": "2018-08-13", "close": 17.55, "volume": 54389.0}, {"date": "2018-08-14", "close": 17.6, "volume": 80544.0}, {"date": "2018-08-15", "close": 17.55, "volume": 54819.0}, {"date": "2018-08-16", "close": 17.6, "volume": 64621.0}, {"date": "2018-08-17", "close": 17.65, "volume": 106088.0}, {"date": "2018-08-20", "close": 17.65, "volume": 77699.0}, {"date": "2018-08-21", "close": 17.65, "volume": 61091.0}, {"date": "2018-08-22", "close": 17.55, "volume": 67198.0}, {"date": "2018-08-23", "close": 17.65, "volume": 67317.0}, {"date": "2018-08-24", "close": 17.7, "volume": 77901.0}, {"date": "2018-08-27", "close": 17.85, "volume": 128052.0}, {"date": "2018-08-28", "close": 17.8, "volume": 91507.0}, {"date": "2018-08-29", "close": 17.9, "volume": 80483.0}, {"date": "2018-08-30", "close": 17.85, "volume": 111437.0}, {"date": "2018-08-31", "close": 17.8, "volume": 45817.0}, {"date": "2018-09-04", "close": 17.7, "volume": 111220.0}, {"date": "2018-09-05", "close": 17.6, "volume": 96937.0}, {"date": "2018-09-06", "close": 17.8, "volume": 82153.0}, {"date": "2018-09-07", "close": 17.6, "volume": 91504.0}, {"date": "2018-09-10", "close": 17.7, "volume": 113211.0}, {"date": "2018-09-11", "close": 17.85, "volume": 95189.0}, {"date": "2018-09-12", "close": 17.95, "volume": 193968.0}, {"date": "2018-09-13", "close": 18.1, "volume": 111778.0}, {"date": "2018-09-14", "close": 18.3, "volume": 137492.0}, {"date": "2018-09-17", "close": 18.3, "volume": 99270.0}, {"date": "2018-09-18", "close": 18.25, "volume": 67146.0}, {"date": "2018-09-19", "close": 18.1, "volume": 169881.0}, {"date": "2018-09-20", "close": 18.15, "volume": 150116.0}, {"date": "2018-09-21", "close": 18.15, "volume": 103580.0}, {"date": "2018-09-24", "close": 17.8, "volume": 171354.0}, {"date": "2018-09-25", "close": 17.85, "volume": 149747.0}, {"date": "2018-09-26", "close": 17.85, "volume": 180021.0}, {"date": "2018-09-27", "close": 17.9, "volume": 101095.0}, {"date": "2018-09-28", "close": 18.15, "volume": 161281.0}, {"date": "2018-10-01", "close": 18.0, "volume": 174104.0}, {"date": "2018-10-02", "close": 17.92, "volume": 131364.0}, {"date": "2018-10-03", "close": 17.89, "volume": 132677.0}, {"date": "2018-10-04", "close": 17.78, "volume": 89806.0}, {"date": "2018-10-05", "close": 17.72, "volume": 178593.0}, {"date": "2018-10-08", "close": 17.82, "volume": 123801.0}, {"date": "2018-10-09", "close": 17.81, "volume": 91168.0}, {"date": "2018-10-10", "close": 17.65, "volume": 138367.0}, {"date": "2018-10-11", "close": 17.44, "volume": 205745.0}, {"date": "2018-10-12", "close": 17.3, "volume": 162504.0}, {"date": "2018-10-15", "close": 17.38, "volume": 110998.0}, {"date": "2018-10-16", "close": 17.62, "volume": 248850.0}, {"date": "2018-10-17", "close": 17.12, "volume": 267130.0}, {"date": "2018-10-18", "close": 17.06, "volume": 168384.0}, {"date": "2018-10-19", "close": 16.93, "volume": 140919.0}, {"date": "2018-10-22", "close": 16.62, "volume": 148118.0}, {"date": "2018-10-23", "close": 16.57, "volume": 240318.0}, {"date": "2018-10-24", "close": 16.1, "volume": 223349.0}, {"date": "2018-10-25", "close": 16.25, "volume": 194865.0}, {"date": "2018-10-26", "close": 16.17, "volume": 243772.0}, {"date": "2018-10-29", "close": 15.93, "volume": 234036.0}, {"date": "2018-10-30", "close": 15.87, "volume": 260225.0}, {"date": "2018-10-31", "close": 15.81, "volume": 177543.0}, {"date": "2018-11-01", "close": 14.98, "volume": 522721.0}, {"date": "2018-11-02", "close": 14.47, "volume": 886796.0}, {"date": "2018-11-05", "close": 15.3, "volume": 644885.0}, {"date": "2018-11-06", "close": 15.19, "volume": 262804.0}, {"date": "2018-11-07", "close": 16.08, "volume": 343509.0}, {"date": "2018-11-08", "close": 15.67, "volume": 254676.0}, {"date": "2018-11-09", "close": 15.51, "volume": 174572.0}, {"date": "2018-11-12", "close": 15.68, "volume": 144055.0}, {"date": "2018-11-13", "close": 15.39, "volume": 149288.0}, {"date": "2018-11-14", "close": 15.21, "volume": 117121.0}, {"date": "2018-11-15", "close": 15.23, "volume": 106343.0}, {"date": "2018-11-16", "close": 15.2, "volume": 112402.0}, {"date": "2018-11-19", "close": 15.13, "volume": 178945.0}, {"date": "2018-11-20", "close": 14.96, "volume": 201772.0}, {"date": "2018-11-21", "close": 15.22, "volume": 245910.0}, {"date": "2018-11-23", "close": 15.12, "volume": 39928.0}, {"date": "2018-11-26", "close": 15.14, "volume": 192417.0}, {"date": "2018-11-27", "close": 15.11, "volume": 141038.0}, {"date": "2018-11-28", "close": 15.3, "volume": 134106.0}, {"date": "2018-11-29", "close": 15.38, "volume": 170478.0}, {"date": "2018-11-30", "close": 15.29, "volume": 94428.0}, {"date": "2018-12-03", "close": 15.35, "volume": 146898.0}, {"date": "2018-12-04", "close": 14.98, "volume": 147773.0}, {"date": "2018-12-06", "close": 14.7, "volume": 301897.0}, {"date": "2018-12-07", "close": 14.49, "volume": 386344.0}, {"date": "2018-12-10", "close": 14.47, "volume": 284876.0}, {"date": "2018-12-11", "close": 14.15, "volume": 239273.0}, {"date": "2018-12-12", "close": 14.02, "volume": 296167.0}, {"date": "2018-12-13", "close": 13.8, "volume": 491612.0}, {"date": "2018-12-14", "close": 13.59, "volume": 370806.0}, {"date": "2018-12-17", "close": 13.29, "volume": 451032.0}, {"date": "2018-12-18", "close": 13.49, "volume": 367145.0}, {"date": "2018-12-19", "close": 13.47, "volume": 241125.0}, {"date": "2018-12-20", "close": 12.7, "volume": 466035.0}, {"date": "2018-12-21", "close": 12.39, "volume": 501103.0}, {"date": "2018-12-24", "close": 11.68, "volume": 414547.0}, {"date": "2018-12-26", "close": 12.66, "volume": 448549.0}, {"date": "2018-12-27", "close": 12.57, "volume": 288172.0}, {"date": "2018-12-28", "close": 12.68, "volume": 393992.0}, {"date": "2018-12-31", "close": 12.45, "volume": 406875.0}, {"date": "2019-01-02", "close": 12.84, "volume": 211807.0}, {"date": "2019-01-03", "close": 13.14, "volume": 266216.0}, {"date": "2019-01-04", "close": 13.79, "volume": 294694.0}, {"date": "2019-01-07", "close": 14.43, "volume": 458668.0}, {"date": "2019-01-08", "close": 14.84, "volume": 561773.0}, {"date": "2019-01-09", "close": 14.84, "volume": 311142.0}, {"date": "2019-01-10", "close": 14.82, "volume": 392087.0}, {"date": "2019-01-11", "close": 14.9, "volume": 276952.0}, {"date": "2019-01-14", "close": 14.93, "volume": 198351.0}, {"date": "2019-01-15", "close": 14.99, "volume": 472081.0}, {"date": "2019-01-16", "close": 14.27, "volume": 331677.0}, {"date": "2019-01-17", "close": 14.36, "volume": 340972.0}, {"date": "2019-01-18", "close": 14.32, "volume": 191432.0}, {"date": "2019-01-22", "close": 13.97, "volume": 438624.0}, {"date": "2019-01-23", "close": 14.05, "volume": 135745.0}, {"date": "2019-01-24", "close": 14.2, "volume": 212450.0}, {"date": "2019-01-25", "close": 14.62, "volume": 207928.0}, {"date": "2019-01-28", "close": 14.65, "volume": 122995.0}, {"date": "2019-01-29", "close": 14.64, "volume": 92147.0}, {"date": "2019-01-30", "close": 14.81, "volume": 106262.0}, {"date": "2019-01-31", "close": 15.13, "volume": 238471.0}, {"date": "2019-02-01", "close": 15.12, "volume": 146572.0}, {"date": "2019-02-04", "close": 15.1, "volume": 161454.0}, {"date": "2019-02-05", "close": 15.29, "volume": 81656.0}, {"date": "2019-02-06", "close": 15.44, "volume": 182177.0}, {"date": "2019-02-07", "close": 15.41, "volume": 122160.0}, {"date": "2019-02-08", "close": 15.44, "volume": 105104.0}, {"date": "2019-02-11", "close": 15.39, "volume": 178366.0}, {"date": "2019-02-12", "close": 15.57, "volume": 281000.0}, {"date": "2019-02-13", "close": 15.79, "volume": 285335.0}, {"date": "2019-02-14", "close": 15.81, "volume": 142050.0}, {"date": "2019-02-15", "close": 15.83, "volume": 123555.0}, {"date": "2019-02-19", "close": 15.68, "volume": 185936.0}, {"date": "2019-02-20", "close": 16.11, "volume": 461294.0}, {"date": "2019-02-21", "close": 16.24, "volume": 140913.0}, {"date": "2019-02-22", "close": 16.3, "volume": 187053.0}, {"date": "2019-02-25", "close": 16.11, "volume": 165289.0}, {"date": "2019-02-26", "close": 15.93, "volume": 156951.0}, {"date": "2019-02-27", "close": 15.97, "volume": 130675.0}, {"date": "2019-02-28", "close": 15.74, "volume": 248777.0}, {"date": "2019-03-01", "close": 16.03, "volume": 186880.0}, {"date": "2019-03-04", "close": 16.07, "volume": 259746.0}, {"date": "2019-03-05", "close": 15.98, "volume": 126521.0}, {"date": "2019-03-06", "close": 15.84, "volume": 154383.0}, {"date": "2019-03-07", "close": 15.7, "volume": 113082.0}, {"date": "2019-03-08", "close": 15.77, "volume": 77922.0}, {"date": "2019-03-11", "close": 15.95, "volume": 144003.0}, {"date": "2019-03-12", "close": 15.93, "volume": 89289.0}, {"date": "2019-03-13", "close": 15.78, "volume": 91835.0}, {"date": "2019-03-14", "close": 15.93, "volume": 60259.0}, {"date": "2019-03-15", "close": 16.3, "volume": 303411.0}, {"date": "2019-03-18", "close": 16.3, "volume": 124428.0}, {"date": "2019-03-19", "close": 16.25, "volume": 88111.0}, {"date": "2019-03-20", "close": 15.98, "volume": 114593.0}, {"date": "2019-03-21", "close": 16.22, "volume": 77058.0}, {"date": "2019-03-22", "close": 15.84, "volume": 151387.0}, {"date": "2019-03-25", "close": 15.79, "volume": 113584.0}, {"date": "2019-03-26", "close": 15.67, "volume": 159131.0}, {"date": "2019-03-27", "close": 15.75, "volume": 220526.0}, {"date": "2019-03-28", "close": 15.64, "volume": 112683.0}, {"date": "2019-03-29", "close": 15.69, "volume": 131429.0}, {"date": "2019-04-01", "close": 15.84, "volume": 166682.0}, {"date": "2019-04-02", "close": 16.01, "volume": 122776.0}, {"date": "2019-04-03", "close": 15.91, "volume": 114903.0}, {"date": "2019-04-04", "close": 15.85, "volume": 137690.0}, {"date": "2019-04-05", "close": 16.25, "volume": 188990.0}, {"date": "2019-04-08", "close": 16.35, "volume": 126544.0}, {"date": "2019-04-09", "close": 16.17, "volume": 85700.0}, {"date": "2019-04-10", "close": 16.29, "volume": 111765.0}, {"date": "2019-04-11", "close": 16.32, "volume": 84808.0}, {"date": "2019-04-12", "close": 16.42, "volume": 100963.0}, {"date": "2019-04-15", "close": 16.6, "volume": 211822.0}, {"date": "2019-04-16", "close": 16.71, "volume": 277220.0}, {"date": "2019-04-17", "close": 16.21, "volume": 218749.0}, {"date": "2019-04-18", "close": 16.09, "volume": 128381.0}, {"date": "2019-04-22", "close": 16.1, "volume": 116215.0}, {"date": "2019-04-23", "close": 16.34, "volume": 130936.0}, {"date": "2019-04-24", "close": 16.48, "volume": 118918.0}, {"date": "2019-04-25", "close": 16.41, "volume": 157217.0}, {"date": "2019-04-26", "close": 16.62, "volume": 150436.0}, {"date": "2019-04-29", "close": 16.59, "volume": 71161.0}, {"date": "2019-04-30", "close": 16.54, "volume": 99610.0}, {"date": "2019-05-01", "close": 16.36, "volume": 74751.0}, {"date": "2019-05-02", "close": 16.42, "volume": 105857.0}, {"date": "2019-05-03", "close": 16.66, "volume": 105364.0}, {"date": "2019-05-06", "close": 17.04, "volume": 233535.0}, {"date": "2019-05-07", "close": 16.82, "volume": 142872.0}, {"date": "2019-05-08", "close": 16.56, "volume": 136768.0}, {"date": "2019-05-09", "close": 16.86, "volume": 121784.0}, {"date": "2019-05-10", "close": 16.93, "volume": 113254.0}, {"date": "2019-05-13", "close": 16.47, "volume": 126392.0}, {"date": "2019-05-14", "close": 16.58, "volume": 142666.0}, {"date": "2019-05-15", "close": 16.82, "volume": 142731.0}, {"date": "2019-05-16", "close": 16.88, "volume": 152838.0}, {"date": "2019-05-17", "close": 16.68, "volume": 100828.0}, {"date": "2019-05-20", "close": 16.82, "volume": 110005.0}, {"date": "2019-05-21", "close": 16.74, "volume": 115133.0}, {"date": "2019-05-22", "close": 16.44, "volume": 173298.0}, {"date": "2019-05-23", "close": 16.41, "volume": 61573.0}, {"date": "2019-05-24", "close": 16.18, "volume": 117542.0}, {"date": "2019-05-28", "close": 16.16, "volume": 155751.0}, {"date": "2019-05-29", "close": 16.03, "volume": 124998.0}, {"date": "2019-05-30", "close": 15.84, "volume": 116548.0}, {"date": "2019-05-31", "close": 15.55, "volume": 121993.0}, {"date": "2019-06-03", "close": 16.79, "volume": 1007580.0}, {"date": "2019-06-04", "close": 17.55, "volume": 953830.0}, {"date": "2019-06-05", "close": 17.98, "volume": 735970.0}, {"date": "2019-06-06", "close": 18.17, "volume": 623083.0}, {"date": "2019-06-07", "close": 18.32, "volume": 428849.0}, {"date": "2019-06-10", "close": 18.4, "volume": 373879.0}, {"date": "2019-06-11", "close": 18.52, "volume": 434612.0}, {"date": "2019-06-12", "close": 18.77, "volume": 280048.0}, {"date": "2019-06-13", "close": 18.96, "volume": 422894.0}, {"date": "2019-06-14", "close": 19.08, "volume": 249022.0}, {"date": "2019-06-17", "close": 19.1, "volume": 217098.0}, {"date": "2019-06-18", "close": 18.4, "volume": 494394.0}, {"date": "2019-06-19", "close": 18.76, "volume": 261247.0}, {"date": "2019-06-20", "close": 19.07, "volume": 236804.0}, {"date": "2019-06-21", "close": 18.96, "volume": 197786.0}, {"date": "2019-06-24", "close": 18.65, "volume": 295661.0}, {"date": "2019-06-25", "close": 18.74, "volume": 438641.0}, {"date": "2019-06-26", "close": 18.98, "volume": 275540.0}, {"date": "2019-06-27", "close": 18.91, "volume": 205198.0}, {"date": "2019-06-28", "close": 19.11, "volume": 204051.0}, {"date": "2019-07-01", "close": 19.11, "volume": 191133.0}, {"date": "2019-07-02", "close": 19.13, "volume": 122534.0}, {"date": "2019-07-03", "close": 19.14, "volume": 115003.0}, {"date": "2019-07-05", "close": 19.76, "volume": 684286.0}, {"date": "2019-07-08", "close": 19.59, "volume": 349819.0}, {"date": "2019-07-09", "close": 19.52, "volume": 186794.0}, {"date": "2019-07-10", "close": 19.62, "volume": 222889.0}, {"date": "2019-07-11", "close": 19.86, "volume": 219493.0}, {"date": "2019-07-12", "close": 19.75, "volume": 240465.0}, {"date": "2019-07-15", "close": 19.73, "volume": 283709.0}, {"date": "2019-07-16", "close": 19.84, "volume": 306276.0}, {"date": "2019-07-17", "close": 19.52, "volume": 462753.0}, {"date": "2019-07-18", "close": 19.24, "volume": 189143.0}, {"date": "2019-07-19", "close": 18.9, "volume": 238847.0}, {"date": "2019-07-22", "close": 18.9, "volume": 127259.0}, {"date": "2019-07-23", "close": 19.06, "volume": 122409.0}, {"date": "2019-07-24", "close": 19.32, "volume": 123108.0}, {"date": "2019-07-25", "close": 19.36, "volume": 218642.0}, {"date": "2019-07-26", "close": 19.51, "volume": 126585.0}, {"date": "2019-07-29", "close": 19.54, "volume": 150115.0}, {"date": "2019-07-30", "close": 20.0, "volume": 167864.0}, {"date": "2019-07-31", "close": 19.2, "volume": 261171.0}, {"date": "2019-08-01", "close": 19.15, "volume": 381231.0}, {"date": "2019-08-02", "close": 18.91, "volume": 272564.0}, {"date": "2019-08-05", "close": 18.41, "volume": 299400.0}, {"date": "2019-08-06", "close": 18.65, "volume": 303499.0}, {"date": "2019-08-07", "close": 19.35, "volume": 503548.0}, {"date": "2019-08-08", "close": 19.32, "volume": 165568.0}, {"date": "2019-08-09", "close": 18.9, "volume": 200169.0}, {"date": "2019-08-12", "close": 18.5, "volume": 108657.0}, {"date": "2019-08-13", "close": 18.68, "volume": 100252.0}, {"date": "2019-08-14", "close": 18.42, "volume": 154962.0}, {"date": "2019-08-15", "close": 18.34, "volume": 161964.0}, {"date": "2019-08-16", "close": 18.73, "volume": 56601.0}, {"date": "2019-08-19", "close": 18.86, "volume": 92267.0}, {"date": "2019-08-20", "close": 18.94, "volume": 107272.0}, {"date": "2019-08-21", "close": 18.82, "volume": 109142.0}, {"date": "2019-08-22", "close": 18.72, "volume": 93011.0}, {"date": "2019-08-23", "close": 18.62, "volume": 116616.0}, {"date": "2019-08-26", "close": 18.72, "volume": 92486.0}, {"date": "2019-08-27", "close": 18.44, "volume": 95329.0}, {"date": "2019-08-28", "close": 18.6, "volume": 81033.0}, {"date": "2019-08-29", "close": 18.49, "volume": 102967.0}, {"date": "2019-08-30", "close": 18.74, "volume": 97680.0}, {"date": "2019-09-03", "close": 18.56, "volume": 135800.0}, {"date": "2019-09-04", "close": 18.78, "volume": 92973.0}, {"date": "2019-09-05", "close": 18.82, "volume": 148302.0}, {"date": "2019-09-06", "close": 18.86, "volume": 98033.0}, {"date": "2019-09-09", "close": 18.91, "volume": 78620.0}, {"date": "2019-09-10", "close": 18.77, "volume": 81587.0}, {"date": "2019-09-11", "close": 18.99, "volume": 88738.0}, {"date": "2019-09-12", "close": 19.1, "volume": 100497.0}, {"date": "2019-09-13", "close": 19.15, "volume": 88385.0}, {"date": "2019-09-16", "close": 19.17, "volume": 102067.0}, {"date": "2019-09-17", "close": 19.27, "volume": 77105.0}, {"date": "2019-09-18", "close": 19.27, "volume": 49828.0}, {"date": "2019-09-19", "close": 19.2, "volume": 61367.0}, {"date": "2019-09-20", "close": 19.06, "volume": 127572.0}, {"date": "2019-09-23", "close": 19.05, "volume": 77557.0}, {"date": "2019-09-24", "close": 19.08, "volume": 83738.0}, {"date": "2019-09-25", "close": 19.58, "volume": 121811.0}, {"date": "2019-09-26", "close": 19.6, "volume": 115333.0}, {"date": "2019-09-27", "close": 19.79, "volume": 188705.0}, {"date": "2019-09-30", "close": 19.71, "volume": 276879.0}, {"date": "2019-10-01", "close": 19.75, "volume": 217255.0}, {"date": "2019-10-02", "close": 19.11, "volume": 138325.0}, {"date": "2019-10-03", "close": 19.2, "volume": 112647.0}, {"date": "2019-10-04", "close": 19.48, "volume": 63930.0}, {"date": "2019-10-07", "close": 19.31, "volume": 108799.0}, {"date": "2019-10-08", "close": 19.28, "volume": 69833.0}, {"date": "2019-10-09", "close": 19.42, "volume": 55781.0}, {"date": "2019-10-10", "close": 19.5, "volume": 89828.0}, {"date": "2019-10-11", "close": 19.54, "volume": 152552.0}, {"date": "2019-10-14", "close": 19.77, "volume": 162090.0}, {"date": "2019-10-15", "close": 20.01, "volume": 209974.0}, {"date": "2019-10-16", "close": 19.67, "volume": 155157.0}, {"date": "2019-10-17", "close": 19.49, "volume": 120932.0}, {"date": "2019-10-18", "close": 19.48, "volume": 81786.0}, {"date": "2019-10-21", "close": 19.4, "volume": 93724.0}, {"date": "2019-10-22", "close": 19.47, "volume": 101364.0}, {"date": "2019-10-23", "close": 19.56, "volume": 90946.0}, {"date": "2019-10-24", "close": 19.53, "volume": 173559.0}, {"date": "2019-10-25", "close": 19.72, "volume": 281096.0}, {"date": "2019-10-28", "close": 19.78, "volume": 317789.0}, {"date": "2019-10-29", "close": 20.25, "volume": 350584.0}, {"date": "2019-10-30", "close": 20.38, "volume": 361080.0}, {"date": "2019-10-31", "close": 20.65, "volume": 383834.0}, {"date": "2019-11-01", "close": 20.87, "volume": 226041.0}, {"date": "2019-11-04", "close": 22.28, "volume": 812018.0}, {"date": "2019-11-05", "close": 22.18, "volume": 423866.0}, {"date": "2019-11-06", "close": 21.7, "volume": 381380.0}, {"date": "2019-11-07", "close": 22.09, "volume": 225582.0}, {"date": "2019-11-08", "close": 22.24, "volume": 253156.0}, {"date": "2019-11-11", "close": 22.42, "volume": 251751.0}, {"date": "2019-11-12", "close": 22.74, "volume": 288529.0}, {"date": "2019-11-13", "close": 21.47, "volume": 563825.0}, {"date": "2019-11-14", "close": 22.08, "volume": 352251.0}, {"date": "2019-11-15", "close": 22.48, "volume": 197109.0}, {"date": "2019-11-18", "close": 22.2, "volume": 236191.0}, {"date": "2019-11-19", "close": 22.25, "volume": 166200.0}, {"date": "2019-11-20", "close": 22.15, "volume": 115914.0}, {"date": "2019-11-21", "close": 21.99, "volume": 114286.0}, {"date": "2019-11-22", "close": 22.49, "volume": 120282.0}, {"date": "2019-11-25", "close": 22.82, "volume": 201407.0}, {"date": "2019-11-26", "close": 23.15, "volume": 175155.0}, {"date": "2019-11-27", "close": 23.59, "volume": 318082.0}, {"date": "2019-11-29", "close": 23.7, "volume": 97827.0}, {"date": "2019-12-02", "close": 22.9, "volume": 365424.0}, {"date": "2019-12-03", "close": 23.03, "volume": 231944.0}, {"date": "2019-12-04", "close": 23.01, "volume": 176626.0}, {"date": "2019-12-05", "close": 23.43, "volume": 159836.0}, {"date": "2019-12-06", "close": 23.8, "volume": 180062.0}, {"date": "2019-12-09", "close": 24.66, "volume": 507002.0}, {"date": "2019-12-10", "close": 24.5, "volume": 317762.0}, {"date": "2019-12-11", "close": 24.43, "volume": 335057.0}, {"date": "2019-12-12", "close": 24.85, "volume": 254836.0}, {"date": "2019-12-13", "close": 24.98, "volume": 193022.0}, {"date": "2019-12-16", "close": 24.94, "volume": 235115.0}, {"date": "2019-12-17", "close": 24.37, "volume": 269570.0}, {"date": "2019-12-18", "close": 24.94, "volume": 275068.0}, {"date": "2019-12-19", "close": 24.96, "volume": 242571.0}, {"date": "2019-12-20", "close": 24.8, "volume": 181918.0}, {"date": "2019-12-23", "close": 24.47, "volume": 192449.0}, {"date": "2019-12-24", "close": 24.24, "volume": 171074.0}, {"date": "2019-12-26", "close": 26.2, "volume": 580472.0}, {"date": "2019-12-27", "close": 24.93, "volume": 449673.0}, {"date": "2019-12-30", "close": 24.82, "volume": 189970.0}, {"date": "2019-12-31", "close": 24.86, "volume": 214864.0}, {"date": "2020-01-02", "close": 25.12, "volume": 269456.0}, {"date": "2020-01-03", "close": 25.42, "volume": 313488.0}, {"date": "2020-01-06", "close": 24.92, "volume": 205667.0}, {"date": "2020-01-07", "close": 25.29, "volume": 223817.0}, {"date": "2020-01-08", "close": 25.19, "volume": 152878.0}, {"date": "2020-01-09", "close": 25.02, "volume": 192778.0}, {"date": "2020-01-10", "close": 24.85, "volume": 292026.0}, {"date": "2020-01-13", "close": 25.0, "volume": 193673.0}, {"date": "2020-01-14", "close": 25.21, "volume": 335395.0}, {"date": "2020-01-15", "close": 24.9, "volume": 214155.0}, {"date": "2020-01-16", "close": 24.17, "volume": 365952.0}, {"date": "2020-01-17", "close": 23.38, "volume": 788811.0}, {"date": "2020-01-21", "close": 23.62, "volume": 281466.0}, {"date": "2020-01-22", "close": 24.04, "volume": 227507.0}, {"date": "2020-01-23", "close": 24.23, "volume": 180915.0}, {"date": "2020-01-24", "close": 23.74, "volume": 155510.0}, {"date": "2020-01-27", "close": 23.85, "volume": 181204.0}, {"date": "2020-01-28", "close": 24.02, "volume": 137949.0}, {"date": "2020-01-29", "close": 23.76, "volume": 77221.0}, {"date": "2020-01-30", "close": 23.77, "volume": 102479.0}, {"date": "2020-01-31", "close": 23.29, "volume": 148388.0}, {"date": "2020-02-03", "close": 22.69, "volume": 436511.0}, {"date": "2020-02-04", "close": 22.9, "volume": 220761.0}, {"date": "2020-02-05", "close": 23.1, "volume": 142485.0}, {"date": "2020-02-06", "close": 23.31, "volume": 166196.0}, {"date": "2020-02-07", "close": 22.83, "volume": 156574.0}, {"date": "2020-02-10", "close": 23.2, "volume": 116635.0}, {"date": "2020-02-11", "close": 23.31, "volume": 259154.0}, {"date": "2020-02-12", "close": 23.36, "volume": 168438.0}, {"date": "2020-02-13", "close": 23.34, "volume": 191431.0}, {"date": "2020-02-14", "close": 22.96, "volume": 197807.0}, {"date": "2020-02-18", "close": 22.62, "volume": 201690.0}, {"date": "2020-02-19", "close": 22.54, "volume": 185616.0}, {"date": "2020-02-20", "close": 22.91, "volume": 150985.0}, {"date": "2020-02-21", "close": 21.46, "volume": 571130.0}, {"date": "2020-02-24", "close": 20.58, "volume": 574721.0}, {"date": "2020-02-25", "close": 19.7, "volume": 529123.0}, {"date": "2020-02-26", "close": 19.29, "volume": 619885.0}, {"date": "2020-02-27", "close": 18.5, "volume": 982503.0}, {"date": "2020-02-28", "close": 18.33, "volume": 969277.0}, {"date": "2020-03-02", "close": 18.72, "volume": 496793.0}, {"date": "2020-03-03", "close": 18.75, "volume": 468070.0}, {"date": "2020-03-04", "close": 18.79, "volume": 313692.0}, {"date": "2020-03-05", "close": 18.39, "volume": 259971.0}, {"date": "2020-03-06", "close": 17.83, "volume": 224271.0}, {"date": "2020-03-09", "close": 16.34, "volume": 513213.0}, {"date": "2020-03-10", "close": 17.46, "volume": 413291.0}, {"date": "2020-03-11", "close": 16.78, "volume": 446826.0}, {"date": "2020-03-12", "close": 15.65, "volume": 964515.0}, {"date": "2020-03-13", "close": 16.58, "volume": 594709.0}, {"date": "2020-03-16", "close": 14.7, "volume": 569376.0}, {"date": "2020-03-17", "close": 14.18, "volume": 530308.0}, {"date": "2020-03-18", "close": 11.15, "volume": 998256.0}, {"date": "2020-03-19", "close": 12.6, "volume": 616809.0}, {"date": "2020-03-20", "close": 12.51, "volume": 564214.0}, {"date": "2020-03-23", "close": 11.95, "volume": 558171.0}, {"date": "2020-03-24", "close": 12.84, "volume": 344363.0}, {"date": "2020-03-25", "close": 13.22, "volume": 449815.0}, {"date": "2020-03-26", "close": 13.8, "volume": 346115.0}, {"date": "2020-03-27", "close": 13.65, "volume": 256567.0}, {"date": "2020-03-30", "close": 13.56, "volume": 219129.0}, {"date": "2020-03-31", "close": 13.4, "volume": 395427.0}, {"date": "2020-04-01", "close": 12.73, "volume": 378191.0}, {"date": "2020-04-02", "close": 13.01, "volume": 177683.0}, {"date": "2020-04-03", "close": 12.99, "volume": 253332.0}, {"date": "2020-04-06", "close": 13.94, "volume": 235048.0}, {"date": "2020-04-07", "close": 14.47, "volume": 362024.0}, {"date": "2020-04-08", "close": 15.07, "volume": 292655.0}, {"date": "2020-04-09", "close": 16.04, "volume": 333066.0}, {"date": "2020-04-13", "close": 16.02, "volume": 339449.0}, {"date": "2020-04-14", "close": 16.28, "volume": 277158.0}, {"date": "2020-04-15", "close": 15.59, "volume": 317519.0}, {"date": "2020-04-16", "close": 15.49, "volume": 357712.0}, {"date": "2020-04-17", "close": 15.84, "volume": 203464.0}, {"date": "2020-04-20", "close": 17.87, "volume": 1438971.0}, {"date": "2020-04-21", "close": 18.18, "volume": 582317.0}, {"date": "2020-04-22", "close": 18.22, "volume": 620881.0}, {"date": "2020-04-23", "close": 18.52, "volume": 413791.0}, {"date": "2020-04-24", "close": 19.51, "volume": 387018.0}, {"date": "2020-04-27", "close": 19.9, "volume": 333033.0}, {"date": "2020-04-28", "close": 19.9, "volume": 593062.0}, {"date": "2020-04-29", "close": 20.79, "volume": 266802.0}, {"date": "2020-04-30", "close": 20.09, "volume": 296144.0}, {"date": "2020-05-01", "close": 18.14, "volume": 465623.0}, {"date": "2020-05-04", "close": 18.93, "volume": 265686.0}, {"date": "2020-05-05", "close": 16.52, "volume": 3899649.0}, {"date": "2020-05-06", "close": 16.47, "volume": 858007.0}, {"date": "2020-05-07", "close": 16.69, "volume": 615708.0}, {"date": "2020-05-08", "close": 16.99, "volume": 649314.0}, {"date": "2020-05-11", "close": 16.68, "volume": 324128.0}, {"date": "2020-05-12", "close": 15.78, "volume": 572417.0}, {"date": "2020-05-13", "close": 15.36, "volume": 930451.0}, {"date": "2020-05-14", "close": 15.46, "volume": 492521.0}, {"date": "2020-05-15", "close": 15.4, "volume": 201694.0}, {"date": "2020-05-18", "close": 16.32, "volume": 572437.0}, {"date": "2020-05-19", "close": 16.75, "volume": 475943.0}, {"date": "2020-05-20", "close": 16.81, "volume": 380326.0}, {"date": "2020-05-21", "close": 16.82, "volume": 174376.0}, {"date": "2020-05-22", "close": 16.65, "volume": 320514.0}, {"date": "2020-05-26", "close": 16.97, "volume": 384447.0}, {"date": "2020-05-27", "close": 17.2, "volume": 367265.0}, {"date": "2020-05-28", "close": 17.05, "volume": 275006.0}, {"date": "2020-05-29", "close": 16.97, "volume": 280844.0}, {"date": "2020-06-01", "close": 17.01, "volume": 308065.0}, {"date": "2020-06-02", "close": 17.13, "volume": 166661.0}, {"date": "2020-06-03", "close": 17.55, "volume": 386396.0}, {"date": "2020-06-04", "close": 17.29, "volume": 216763.0}, {"date": "2020-06-05", "close": 18.15, "volume": 879670.0}, {"date": "2020-06-08", "close": 18.68, "volume": 663819.0}, {"date": "2020-06-09", "close": 18.68, "volume": 329000.0}, {"date": "2020-06-10", "close": 18.09, "volume": 251287.0}, {"date": "2020-06-11", "close": 17.86, "volume": 769500.0}, {"date": "2020-06-12", "close": 18.41, "volume": 369468.0}, {"date": "2020-06-15", "close": 18.17, "volume": 239881.0}, {"date": "2020-06-16", "close": 17.98, "volume": 468262.0}, {"date": "2020-06-17", "close": 17.89, "volume": 279165.0}, {"date": "2020-06-18", "close": 18.18, "volume": 324461.0}, {"date": "2020-06-19", "close": 18.1, "volume": 245917.0}, {"date": "2020-06-22", "close": 17.95, "volume": 174071.0}, {"date": "2020-06-23", "close": 17.7, "volume": 253688.0}, {"date": "2020-06-24", "close": 17.07, "volume": 378736.0}, {"date": "2020-06-25", "close": 17.04, "volume": 164629.0}, {"date": "2020-06-26", "close": 16.52, "volume": 286884.0}, {"date": "2020-06-29", "close": 16.53, "volume": 369426.0}, {"date": "2020-06-30", "close": 17.24, "volume": 455106.0}, {"date": "2020-07-01", "close": 16.67, "volume": 187083.0}, {"date": "2020-07-02", "close": 17.08, "volume": 266227.0}, {"date": "2020-07-06", "close": 16.96, "volume": 201045.0}, {"date": "2020-07-07", "close": 16.73, "volume": 223409.0}, {"date": "2020-07-08", "close": 16.62, "volume": 216706.0}, {"date": "2020-07-09", "close": 16.1, "volume": 274620.0}, {"date": "2020-07-10", "close": 16.51, "volume": 151951.0}, {"date": "2020-07-13", "close": 16.66, "volume": 286052.0}, {"date": "2020-07-14", "close": 17.05, "volume": 263365.0}, {"date": "2020-07-15", "close": 16.97, "volume": 200195.0}, {"date": "2020-07-16", "close": 16.76, "volume": 159849.0}, {"date": "2020-07-17", "close": 16.73, "volume": 147928.0}, {"date": "2020-07-20", "close": 16.23, "volume": 234795.0}, {"date": "2020-07-21", "close": 16.5, "volume": 218257.0}, {"date": "2020-07-22", "close": 16.45, "volume": 179011.0}, {"date": "2020-07-23", "close": 16.5, "volume": 193132.0}, {"date": "2020-07-24", "close": 16.22, "volume": 200736.0}, {"date": "2020-07-27", "close": 15.94, "volume": 301964.0}, {"date": "2020-07-28", "close": 16.15, "volume": 195153.0}, {"date": "2020-07-29", "close": 16.16, "volume": 136549.0}, {"date": "2020-07-30", "close": 16.0, "volume": 334463.0}, {"date": "2020-07-31", "close": 15.95, "volume": 142984.0}, {"date": "2020-08-03", "close": 16.38, "volume": 228077.0}, {"date": "2020-08-04", "close": 16.38, "volume": 181980.0}, {"date": "2020-08-05", "close": 16.63, "volume": 180056.0}, {"date": "2020-08-06", "close": 17.02, "volume": 197373.0}, {"date": "2020-08-07", "close": 17.29, "volume": 170799.0}, {"date": "2020-08-10", "close": 17.63, "volume": 171395.0}, {"date": "2020-08-11", "close": 17.49, "volume": 185281.0}, {"date": "2020-08-12", "close": 17.48, "volume": 146943.0}, {"date": "2020-08-13", "close": 17.32, "volume": 114896.0}, {"date": "2020-08-14", "close": 17.42, "volume": 128353.0}, {"date": "2020-08-17", "close": 17.51, "volume": 166302.0}, {"date": "2020-08-18", "close": 17.25, "volume": 144711.0}, {"date": "2020-08-19", "close": 17.39, "volume": 91710.0}, {"date": "2020-08-20", "close": 16.93, "volume": 214983.0}, {"date": "2020-08-21", "close": 16.97, "volume": 107517.0}, {"date": "2020-08-24", "close": 17.15, "volume": 107268.0}, {"date": "2020-08-25", "close": 17.51, "volume": 153517.0}, {"date": "2020-08-26", "close": 17.28, "volume": 103262.0}, {"date": "2020-08-27", "close": 17.33, "volume": 98649.0}, {"date": "2020-08-28", "close": 17.49, "volume": 122954.0}, {"date": "2020-08-31", "close": 17.5, "volume": 218186.0}, {"date": "2020-09-01", "close": 17.49, "volume": 170548.0}, {"date": "2020-09-02", "close": 17.75, "volume": 227485.0}, {"date": "2020-09-03", "close": 17.25, "volume": 226276.0}, {"date": "2020-09-04", "close": 16.86, "volume": 227312.0}, {"date": "2020-09-08", "close": 16.63, "volume": 234205.0}, {"date": "2020-09-09", "close": 16.53, "volume": 165747.0}, {"date": "2020-09-10", "close": 16.53, "volume": 164607.0}, {"date": "2020-09-11", "close": 16.38, "volume": 204543.0}, {"date": "2020-09-14", "close": 16.92, "volume": 100157.0}, {"date": "2020-09-15", "close": 17.02, "volume": 141338.0}, {"date": "2020-09-16", "close": 17.43, "volume": 140713.0}, {"date": "2020-09-17", "close": 17.62, "volume": 136072.0}, {"date": "2020-09-18", "close": 17.7, "volume": 309972.0}, {"date": "2020-09-21", "close": 16.95, "volume": 283772.0}, {"date": "2020-09-22", "close": 17.6, "volume": 333842.0}, {"date": "2020-09-23", "close": 17.25, "volume": 298959.0}, {"date": "2020-09-24", "close": 17.28, "volume": 136274.0}, {"date": "2020-09-25", "close": 17.69, "volume": 189886.0}, {"date": "2020-09-28", "close": 18.0, "volume": 209148.0}, {"date": "2020-09-29", "close": 18.31, "volume": 298360.0}, {"date": "2020-09-30", "close": 19.06, "volume": 895915.0}, {"date": "2020-10-01", "close": 19.44, "volume": 349206.0}, {"date": "2020-10-02", "close": 19.15, "volume": 219152.0}, {"date": "2020-10-05", "close": 19.07, "volume": 169666.0}, {"date": "2020-10-06", "close": 19.09, "volume": 178702.0}, {"date": "2020-10-07", "close": 19.21, "volume": 121040.0}, {"date": "2020-10-08", "close": 19.77, "volume": 267127.0}, {"date": "2020-10-09", "close": 19.56, "volume": 181275.0}, {"date": "2020-10-12", "close": 19.37, "volume": 233941.0}, {"date": "2020-10-13", "close": 19.61, "volume": 215234.0}, {"date": "2020-10-14", "close": 18.93, "volume": 170330.0}, {"date": "2020-10-15", "close": 18.71, "volume": 142249.0}, {"date": "2020-10-16", "close": 18.36, "volume": 157504.0}, {"date": "2020-10-19", "close": 17.85, "volume": 335315.0}, {"date": "2020-10-20", "close": 17.92, "volume": 196764.0}, {"date": "2020-10-21", "close": 17.75, "volume": 140910.0}, {"date": "2020-10-22", "close": 17.99, "volume": 174529.0}, {"date": "2020-10-23", "close": 18.22, "volume": 151599.0}, {"date": "2020-10-26", "close": 17.87, "volume": 143636.0}, {"date": "2020-10-27", "close": 17.69, "volume": 142877.0}, {"date": "2020-10-28", "close": 17.17, "volume": 222209.0}, {"date": "2020-10-29", "close": 17.72, "volume": 159815.0}, {"date": "2020-10-30", "close": 17.29, "volume": 211256.0}, {"date": "2020-11-02", "close": 17.63, "volume": 146903.0}, {"date": "2020-11-03", "close": 18.04, "volume": 112845.0}, {"date": "2020-11-04", "close": 17.72, "volume": 138561.0}, {"date": "2020-11-05", "close": 17.84, "volume": 137889.0}, {"date": "2020-11-06", "close": 17.56, "volume": 117247.0}, {"date": "2020-11-09", "close": 18.15, "volume": 246743.0}, {"date": "2020-11-10", "close": 18.93, "volume": 204811.0}, {"date": "2020-11-11", "close": 18.94, "volume": 149918.0}, {"date": "2020-11-12", "close": 18.51, "volume": 176810.0}, {"date": "2020-11-13", "close": 18.88, "volume": 188959.0}, {"date": "2020-11-16", "close": 19.28, "volume": 184894.0}, {"date": "2020-11-17", "close": 19.21, "volume": 77334.0}, {"date": "2020-11-18", "close": 19.33, "volume": 107044.0}, {"date": "2020-11-19", "close": 19.08, "volume": 159552.0}, {"date": "2020-11-20", "close": 19.12, "volume": 87964.0}, {"date": "2020-11-23", "close": 19.39, "volume": 213563.0}, {"date": "2020-11-24", "close": 19.67, "volume": 195277.0}, {"date": "2020-11-25", "close": 19.69, "volume": 123181.0}, {"date": "2020-11-27", "close": 19.63, "volume": 114786.0}, {"date": "2020-11-30", "close": 19.57, "volume": 177600.0}, {"date": "2020-12-01", "close": 19.55, "volume": 188097.0}, {"date": "2020-12-02", "close": 19.42, "volume": 175423.0}, {"date": "2020-12-03", "close": 19.85, "volume": 135531.0}, {"date": "2020-12-04", "close": 20.22, "volume": 237068.0}, {"date": "2020-12-07", "close": 20.04, "volume": 168154.0}, {"date": "2020-12-08", "close": 19.81, "volume": 165054.0}, {"date": "2020-12-09", "close": 20.15, "volume": 165708.0}, {"date": "2020-12-10", "close": 21.36, "volume": 744791.0}, {"date": "2020-12-11", "close": 20.91, "volume": 221262.0}, {"date": "2020-12-14", "close": 20.55, "volume": 246150.0}, {"date": "2020-12-15", "close": 20.27, "volume": 188018.0}, {"date": "2020-12-16", "close": 19.74, "volume": 263715.0}, {"date": "2020-12-17", "close": 19.97, "volume": 476968.0}, {"date": "2020-12-18", "close": 20.14, "volume": 206745.0}, {"date": "2020-12-21", "close": 19.35, "volume": 301810.0}, {"date": "2020-12-22", "close": 19.39, "volume": 115457.0}, {"date": "2020-12-23", "close": 19.52, "volume": 118167.0}, {"date": "2020-12-24", "close": 19.62, "volume": 60586.0}, {"date": "2020-12-28", "close": 19.34, "volume": 157441.0}, {"date": "2020-12-29", "close": 19.09, "volume": 128288.0}, {"date": "2020-12-30", "close": 19.24, "volume": 130129.0}, {"date": "2020-12-31", "close": 19.45, "volume": 176324.0}, {"date": "2021-01-04", "close": 19.44, "volume": 269201.0}, {"date": "2021-01-05", "close": 19.75, "volume": 154875.0}, {"date": "2021-01-06", "close": 20.62, "volume": 298820.0}, {"date": "2021-01-07", "close": 20.81, "volume": 140857.0}, {"date": "2021-01-08", "close": 20.75, "volume": 182222.0}, {"date": "2021-01-11", "close": 21.04, "volume": 211568.0}, {"date": "2021-01-12", "close": 21.58, "volume": 311479.0}, {"date": "2021-01-13", "close": 21.51, "volume": 322182.0}, {"date": "2021-01-14", "close": 21.25, "volume": 269850.0}, {"date": "2021-01-15", "close": 21.45, "volume": 178169.0}, {"date": "2021-01-19", "close": 21.66, "volume": 230734.0}, {"date": "2021-01-20", "close": 21.36, "volume": 178000.0}, {"date": "2021-01-21", "close": 21.41, "volume": 263669.0}, {"date": "2021-01-22", "close": 21.37, "volume": 257365.0}, {"date": "2021-01-25", "close": 20.94, "volume": 316900.0}, {"date": "2021-01-26", "close": 20.85, "volume": 158125.0}, {"date": "2021-01-27", "close": 20.78, "volume": 227170.0}, {"date": "2021-01-28", "close": 20.76, "volume": 207046.0}, {"date": "2021-01-29", "close": 20.6, "volume": 233215.0}, {"date": "2021-02-01", "close": 20.51, "volume": 248427.0}, {"date": "2021-02-02", "close": 20.91, "volume": 77501.0}, {"date": "2021-02-03", "close": 21.18, "volume": 123366.0}, {"date": "2021-02-04", "close": 21.43, "volume": 64853.0}, {"date": "2021-02-05", "close": 21.44, "volume": 98593.0}, {"date": "2021-02-08", "close": 21.9, "volume": 175296.0}, {"date": "2021-02-09", "close": 22.68, "volume": 205475.0}, {"date": "2021-02-10", "close": 22.58, "volume": 137850.0}, {"date": "2021-02-11", "close": 22.85, "volume": 100296.0}, {"date": "2021-02-12", "close": 23.26, "volume": 224407.0}, {"date": "2021-02-16", "close": 23.79, "volume": 166610.0}, {"date": "2021-02-17", "close": 23.16, "volume": 126844.0}, {"date": "2021-02-18", "close": 23.27, "volume": 149126.0}, {"date": "2021-02-19", "close": 23.59, "volume": 97880.0}, {"date": "2021-02-22", "close": 22.98, "volume": 108515.0}, {"date": "2021-02-23", "close": 22.91, "volume": 134427.0}, {"date": "2021-02-24", "close": 23.33, "volume": 221317.0}, {"date": "2021-02-25", "close": 23.83, "volume": 338779.0}, {"date": "2021-02-26", "close": 23.65, "volume": 287002.0}, {"date": "2021-03-01", "close": 22.72, "volume": 393079.0}, {"date": "2021-03-02", "close": 24.01, "volume": 250796.0}, {"date": "2021-03-03", "close": 24.43, "volume": 206602.0}, {"date": "2021-03-04", "close": 23.99, "volume": 178376.0}, {"date": "2021-03-05", "close": 23.82, "volume": 219036.0}, {"date": "2021-03-08", "close": 24.26, "volume": 215817.0}, {"date": "2021-03-09", "close": 23.87, "volume": 229012.0}, {"date": "2021-03-10", "close": 23.81, "volume": 133236.0}, {"date": "2021-03-11", "close": 23.83, "volume": 114310.0}, {"date": "2021-03-12", "close": 24.0, "volume": 118642.0}, {"date": "2021-03-15", "close": 24.08, "volume": 161970.0}, {"date": "2021-03-16", "close": 23.68, "volume": 229052.0}, {"date": "2021-03-17", "close": 23.77, "volume": 149838.0}, {"date": "2021-03-18", "close": 23.96, "volume": 181072.0}, {"date": "2021-03-19", "close": 24.56, "volume": 601678.0}, {"date": "2021-03-22", "close": 24.19, "volume": 228877.0}, {"date": "2021-03-23", "close": 23.4, "volume": 102729.0}, {"date": "2021-03-24", "close": 23.1, "volume": 87348.0}, {"date": "2021-03-25", "close": 23.41, "volume": 213069.0}, {"date": "2021-03-26", "close": 23.47, "volume": 89286.0}, {"date": "2021-03-29", "close": 23.05, "volume": 128369.0}, {"date": "2021-03-30", "close": 23.32, "volume": 83525.0}, {"date": "2021-03-31", "close": 23.15, "volume": 143617.0}, {"date": "2021-04-01", "close": 23.42, "volume": 119560.0}, {"date": "2021-04-05", "close": 23.42, "volume": 188172.0}, {"date": "2021-04-06", "close": 24.16, "volume": 137705.0}, {"date": "2021-04-07", "close": 24.65, "volume": 140103.0}, {"date": "2021-04-08", "close": 25.0, "volume": 151855.0}, {"date": "2021-04-09", "close": 24.95, "volume": 115303.0}, {"date": "2021-04-12", "close": 25.36, "volume": 149983.0}, {"date": "2021-04-13", "close": 25.31, "volume": 134415.0}, {"date": "2021-04-14", "close": 24.53, "volume": 172292.0}, {"date": "2021-04-15", "close": 24.47, "volume": 83342.0}, {"date": "2021-04-16", "close": 24.32, "volume": 95881.0}, {"date": "2021-04-19", "close": 24.28, "volume": 106841.0}, {"date": "2021-04-20", "close": 24.01, "volume": 125919.0}, {"date": "2021-04-21", "close": 24.19, "volume": 145354.0}, {"date": "2021-04-22", "close": 24.21, "volume": 147394.0}, {"date": "2021-04-23", "close": 24.46, "volume": 142026.0}, {"date": "2021-04-26", "close": 24.72, "volume": 79956.0}, {"date": "2021-04-27", "close": 25.15, "volume": 83392.0}, {"date": "2021-04-28", "close": 25.22, "volume": 66500.0}, {"date": "2021-04-29", "close": 24.7, "volume": 110078.0}, {"date": "2021-04-30", "close": 25.44, "volume": 310183.0}, {"date": "2021-05-03", "close": 25.7, "volume": 162208.0}, {"date": "2021-05-04", "close": 26.13, "volume": 137832.0}, {"date": "2021-05-05", "close": 26.6, "volume": 132067.0}, {"date": "2021-05-06", "close": 26.55, "volume": 167772.0}, {"date": "2021-05-07", "close": 26.57, "volume": 137935.0}, {"date": "2021-05-10", "close": 26.5, "volume": 184311.0}, {"date": "2021-05-11", "close": 25.56, "volume": 128054.0}, {"date": "2021-05-12", "close": 24.15, "volume": 387778.0}, {"date": "2021-05-13", "close": 24.58, "volume": 245271.0}, {"date": "2021-05-14", "close": 24.45, "volume": 188298.0}, {"date": "2021-05-17", "close": 24.82, "volume": 164597.0}, {"date": "2021-05-18", "close": 25.09, "volume": 123589.0}, {"date": "2021-05-19", "close": 24.82, "volume": 141275.0}, {"date": "2021-05-20", "close": 24.99, "volume": 73373.0}, {"date": "2021-05-21", "close": 25.09, "volume": 58938.0}, {"date": "2021-05-24", "close": 25.36, "volume": 186593.0}, {"date": "2021-05-25", "close": 25.22, "volume": 165398.0}, {"date": "2021-05-26", "close": 25.3, "volume": 85989.0}, {"date": "2021-05-27", "close": 25.57, "volume": 111493.0}, {"date": "2021-05-28", "close": 25.95, "volume": 76790.0}, {"date": "2021-06-01", "close": 26.02, "volume": 97827.0}, {"date": "2021-06-02", "close": 25.98, "volume": 73090.0}, {"date": "2021-06-03", "close": 25.97, "volume": 44202.0}, {"date": "2021-06-04", "close": 26.01, "volume": 37035.0}, {"date": "2021-06-07", "close": 26.08, "volume": 122523.0}, {"date": "2021-06-08", "close": 25.87, "volume": 87525.0}, {"date": "2021-06-09", "close": 25.92, "volume": 91254.0}, {"date": "2021-06-10", "close": 25.64, "volume": 71335.0}, {"date": "2021-06-11", "close": 25.88, "volume": 58891.0}, {"date": "2021-06-14", "close": 25.81, "volume": 48805.0}, {"date": "2021-06-15", "close": 25.9, "volume": 64525.0}, {"date": "2021-06-16", "close": 26.04, "volume": 66254.0}, {"date": "2021-06-17", "close": 25.57, "volume": 107368.0}, {"date": "2021-06-18", "close": 25.07, "volume": 171958.0}, {"date": "2021-06-21", "close": 25.34, "volume": 62691.0}, {"date": "2021-06-22", "close": 25.43, "volume": 97387.0}, {"date": "2021-06-23", "close": 25.82, "volume": 65717.0}, {"date": "2021-06-24", "close": 25.75, "volume": 78109.0}, {"date": "2021-06-25", "close": 26.03, "volume": 76948.0}, {"date": "2021-06-28", "close": 25.66, "volume": 75294.0}, {"date": "2021-06-29", "close": 25.24, "volume": 65341.0}, {"date": "2021-06-30", "close": 25.5, "volume": 77508.0}, {"date": "2021-07-01", "close": 25.73, "volume": 72608.0}, {"date": "2021-07-02", "close": 25.91, "volume": 74139.0}, {"date": "2021-07-06", "close": 25.74, "volume": 93919.0}, {"date": "2021-07-07", "close": 25.57, "volume": 77036.0}, {"date": "2021-07-08", "close": 25.2, "volume": 115489.0}, {"date": "2021-07-09", "close": 25.68, "volume": 59037.0}, {"date": "2021-07-12", "close": 25.85, "volume": 67309.0}, {"date": "2021-07-13", "close": 25.77, "volume": 134297.0}, {"date": "2021-07-14", "close": 25.1, "volume": 173856.0}, {"date": "2021-07-15", "close": 25.0, "volume": 134423.0}, {"date": "2021-07-16", "close": 24.5, "volume": 114564.0}, {"date": "2021-07-19", "close": 24.12, "volume": 167827.0}, {"date": "2021-07-20", "close": 24.64, "volume": 123111.0}, {"date": "2021-07-21", "close": 25.25, "volume": 109447.0}, {"date": "2021-07-22", "close": 25.32, "volume": 130761.0}, {"date": "2021-07-23", "close": 25.16, "volume": 108928.0}, {"date": "2021-07-26", "close": 25.28, "volume": 84540.0}, {"date": "2021-07-27", "close": 25.22, "volume": 61080.0}, {"date": "2021-07-28", "close": 24.97, "volume": 167376.0}, {"date": "2021-07-29", "close": 25.1, "volume": 147504.0}, {"date": "2021-07-30", "close": 24.97, "volume": 91598.0}, {"date": "2021-08-02", "close": 24.88, "volume": 140905.0}, {"date": "2021-08-03", "close": 25.21, "volume": 117490.0}, {"date": "2021-08-04", "close": 25.25, "volume": 125053.0}, {"date": "2021-08-05", "close": 26.04, "volume": 127916.0}, {"date": "2021-08-06", "close": 26.37, "volume": 106928.0}, {"date": "2021-08-09", "close": 26.48, "volume": 113915.0}, {"date": "2021-08-10", "close": 26.77, "volume": 104580.0}, {"date": "2021-08-11", "close": 27.37, "volume": 181275.0}, {"date": "2021-08-12", "close": 27.64, "volume": 99914.0}, {"date": "2021-08-13", "close": 27.69, "volume": 118844.0}, {"date": "2021-08-16", "close": 27.84, "volume": 69397.0}, {"date": "2021-08-17", "close": 27.62, "volume": 167150.0}, {"date": "2021-08-18", "close": 27.34, "volume": 183429.0}, {"date": "2021-08-19", "close": 26.5, "volume": 193968.0}, {"date": "2021-08-20", "close": 27.34, "volume": 134628.0}, {"date": "2021-08-23", "close": 27.98, "volume": 154776.0}, {"date": "2021-08-24", "close": 27.8, "volume": 169293.0}, {"date": "2021-08-25", "close": 28.86, "volume": 219898.0}, {"date": "2021-08-26", "close": 28.57, "volume": 178465.0}, {"date": "2021-08-27", "close": 29.66, "volume": 176187.0}, {"date": "2021-08-30", "close": 28.58, "volume": 178275.0}, {"date": "2021-08-31", "close": 28.47, "volume": 115693.0}, {"date": "2021-09-01", "close": 31.0, "volume": 852131.0}, {"date": "2021-09-02", "close": 31.24, "volume": 1130346.0}, {"date": "2021-09-03", "close": 31.44, "volume": 683671.0}, {"date": "2021-09-07", "close": 31.2, "volume": 495924.0}, {"date": "2021-09-08", "close": 30.92, "volume": 709863.0}, {"date": "2021-09-09", "close": 30.69, "volume": 500202.0}, {"date": "2021-09-10", "close": 30.44, "volume": 339560.0}, {"date": "2021-09-13", "close": 30.0, "volume": 278320.0}, {"date": "2021-09-14", "close": 29.83, "volume": 216855.0}, {"date": "2021-09-15", "close": 30.13, "volume": 286235.0}, {"date": "2021-09-16", "close": 30.0, "volume": 238773.0}, {"date": "2021-09-17", "close": 29.53, "volume": 442394.0}, {"date": "2021-09-20", "close": 29.28, "volume": 399276.0}, {"date": "2021-09-21", "close": 28.89, "volume": 726511.0}, {"date": "2021-09-22", "close": 28.9, "volume": 645231.0}, {"date": "2021-09-23", "close": 28.73, "volume": 947912.0}, {"date": "2021-09-24", "close": 27.61, "volume": 486280.0}, {"date": "2021-09-27", "close": 28.28, "volume": 198537.0}, {"date": "2021-09-28", "close": 28.57, "volume": 305838.0}, {"date": "2021-09-29", "close": 28.55, "volume": 428521.0}, {"date": "2021-09-30", "close": 28.17, "volume": 232674.0}, {"date": "2021-10-01", "close": 28.02, "volume": 185398.0}, {"date": "2021-10-04", "close": 28.27, "volume": 235088.0}, {"date": "2021-10-05", "close": 28.4, "volume": 327361.0}, {"date": "2021-10-06", "close": 29.1, "volume": 167548.0}, {"date": "2021-10-07", "close": 29.07, "volume": 84507.0}, {"date": "2021-10-08", "close": 29.19, "volume": 82022.0}, {"date": "2021-10-11", "close": 29.95, "volume": 308010.0}, {"date": "2021-10-12", "close": 31.01, "volume": 273318.0}, {"date": "2021-10-13", "close": 31.1, "volume": 218092.0}, {"date": "2021-10-14", "close": 30.46, "volume": 139560.0}, {"date": "2021-10-15", "close": 30.1, "volume": 180143.0}, {"date": "2021-10-18", "close": 29.86, "volume": 96663.0}, {"date": "2021-10-19", "close": 29.78, "volume": 175772.0}, {"date": "2021-10-20", "close": 29.46, "volume": 167698.0}, {"date": "2021-10-21", "close": 29.66, "volume": 192969.0}, {"date": "2021-10-22", "close": 29.25, "volume": 231275.0}, {"date": "2021-10-25", "close": 30.0, "volume": 138468.0}, {"date": "2021-10-26", "close": 29.65, "volume": 93207.0}, {"date": "2021-10-27", "close": 29.39, "volume": 89186.0}, {"date": "2021-10-28", "close": 29.48, "volume": 173474.0}, {"date": "2021-10-29", "close": 29.85, "volume": 175355.0}, {"date": "2021-11-01", "close": 29.9, "volume": 336702.0}, {"date": "2021-11-02", "close": 29.7, "volume": 173666.0}, {"date": "2021-11-03", "close": 30.53, "volume": 178015.0}, {"date": "2021-11-04", "close": 30.46, "volume": 104557.0}, {"date": "2021-11-05", "close": 31.12, "volume": 111638.0}, {"date": "2021-11-08", "close": 31.16, "volume": 99921.0}, {"date": "2021-11-09", "close": 31.13, "volume": 96061.0}, {"date": "2021-11-10", "close": 31.05, "volume": 127931.0}, {"date": "2021-11-11", "close": 30.9, "volume": 115634.0}, {"date": "2021-11-12", "close": 30.75, "volume": 103647.0}, {"date": "2021-11-15", "close": 31.55, "volume": 135968.0}, {"date": "2021-11-16", "close": 31.55, "volume": 188757.0}, {"date": "2021-11-17", "close": 31.26, "volume": 131200.0}, {"date": "2021-11-18", "close": 31.02, "volume": 161019.0}, {"date": "2021-11-19", "close": 31.07, "volume": 155088.0}, {"date": "2021-11-22", "close": 31.36, "volume": 302633.0}, {"date": "2021-11-23", "close": 30.96, "volume": 175510.0}, {"date": "2021-11-24", "close": 31.12, "volume": 356498.0}, {"date": "2021-11-26", "close": 30.16, "volume": 260053.0}, {"date": "2021-11-29", "close": 29.63, "volume": 252231.0}, {"date": "2021-11-30", "close": 28.81, "volume": 914556.0}, {"date": "2021-12-01", "close": 28.84, "volume": 207929.0}, {"date": "2021-12-02", "close": 29.15, "volume": 209060.0}, {"date": "2021-12-03", "close": 28.89, "volume": 213759.0}, {"date": "2021-12-06", "close": 30.9, "volume": 871867.0}, {"date": "2021-12-07", "close": 31.92, "volume": 815122.0}, {"date": "2021-12-08", "close": 32.52, "volume": 556739.0}, {"date": "2021-12-09", "close": 32.41, "volume": 474436.0}, {"date": "2021-12-10", "close": 32.83, "volume": 645578.0}, {"date": "2021-12-13", "close": 32.48, "volume": 414382.0}, {"date": "2021-12-14", "close": 32.32, "volume": 339644.0}, {"date": "2021-12-15", "close": 31.88, "volume": 1431706.0}, {"date": "2021-12-16", "close": 30.95, "volume": 1403018.0}, {"date": "2021-12-17", "close": 29.22, "volume": 1735270.0}, {"date": "2021-12-20", "close": 29.3, "volume": 1365384.0}, {"date": "2021-12-21", "close": 30.48, "volume": 1513180.0}, {"date": "2021-12-22", "close": 29.69, "volume": 303195.0}, {"date": "2021-12-23", "close": 29.69, "volume": 261143.0}, {"date": "2021-12-27", "close": 29.93, "volume": 263127.0}, {"date": "2021-12-28", "close": 29.72, "volume": 288969.0}, {"date": "2021-12-29", "close": 29.64, "volume": 305733.0}, {"date": "2021-12-30", "close": 30.68, "volume": 216049.0}, {"date": "2021-12-31", "close": 30.58, "volume": 131287.0}, {"date": "2022-01-03", "close": 30.98, "volume": 281440.0}, {"date": "2022-01-04", "close": 29.83, "volume": 461768.0}, {"date": "2022-01-05", "close": 28.76, "volume": 462336.0}, {"date": "2022-01-06", "close": 28.96, "volume": 773662.0}, {"date": "2022-01-07", "close": 28.61, "volume": 308604.0}, {"date": "2022-01-10", "close": 28.22, "volume": 351544.0}, {"date": "2022-01-11", "close": 28.22, "volume": 348105.0}, {"date": "2022-01-12", "close": 28.03, "volume": 367947.0}, {"date": "2022-01-13", "close": 27.8, "volume": 342242.0}, {"date": "2022-01-14", "close": 27.27, "volume": 348922.0}, {"date": "2022-01-18", "close": 26.8, "volume": 293635.0}, {"date": "2022-01-19", "close": 26.23, "volume": 602647.0}, {"date": "2022-01-20", "close": 26.08, "volume": 386207.0}, {"date": "2022-01-21", "close": 25.56, "volume": 304216.0}, {"date": "2022-01-24", "close": 25.18, "volume": 420110.0}, {"date": "2022-01-25", "close": 24.53, "volume": 417328.0}, {"date": "2022-01-26", "close": 24.82, "volume": 251991.0}, {"date": "2022-01-27", "close": 24.73, "volume": 185715.0}, {"date": "2022-01-28", "close": 24.73, "volume": 242996.0}, {"date": "2022-01-31", "close": 25.16, "volume": 201874.0}, {"date": "2022-02-01", "close": 26.42, "volume": 337689.0}, {"date": "2022-02-02", "close": 27.0, "volume": 384765.0}, {"date": "2022-02-03", "close": 25.99, "volume": 174907.0}, {"date": "2022-02-04", "close": 26.38, "volume": 227634.0}, {"date": "2022-02-07", "close": 25.86, "volume": 161834.0}, {"date": "2022-02-08", "close": 25.87, "volume": 115799.0}, {"date": "2022-02-09", "close": 25.93, "volume": 120459.0}, {"date": "2022-02-10", "close": 25.24, "volume": 335991.0}, {"date": "2022-02-11", "close": 24.91, "volume": 202475.0}, {"date": "2022-02-14", "close": 24.6, "volume": 277286.0}, {"date": "2022-02-15", "close": 24.86, "volume": 223074.0}, {"date": "2022-02-16", "close": 24.57, "volume": 193599.0}, {"date": "2022-02-17", "close": 23.89, "volume": 161802.0}, {"date": "2022-02-18", "close": 23.06, "volume": 241880.0}, {"date": "2022-02-22", "close": 23.71, "volume": 466485.0}, {"date": "2022-02-23", "close": 23.44, "volume": 666894.0}, {"date": "2022-02-24", "close": 23.84, "volume": 374778.0}, {"date": "2022-02-25", "close": 24.05, "volume": 453049.0}, {"date": "2022-02-28", "close": 23.76, "volume": 360708.0}, {"date": "2022-03-01", "close": 23.19, "volume": 275792.0}, {"date": "2022-03-02", "close": 23.35, "volume": 304978.0}, {"date": "2022-03-03", "close": 24.06, "volume": 301283.0}, {"date": "2022-03-04", "close": 24.31, "volume": 391731.0}, {"date": "2022-03-07", "close": 23.36, "volume": 377213.0}, {"date": "2022-03-08", "close": 22.93, "volume": 227604.0}, {"date": "2022-03-09", "close": 23.0, "volume": 240045.0}, {"date": "2022-03-10", "close": 22.61, "volume": 238319.0}, {"date": "2022-03-11", "close": 21.96, "volume": 371661.0}, {"date": "2022-03-14", "close": 21.91, "volume": 295651.0}, {"date": "2022-03-15", "close": 22.74, "volume": 204577.0}, {"date": "2022-03-16", "close": 23.01, "volume": 160404.0}, {"date": "2022-03-17", "close": 23.04, "volume": 151545.0}, {"date": "2022-03-18", "close": 23.56, "volume": 434003.0}, {"date": "2022-03-21", "close": 23.32, "volume": 180880.0}, {"date": "2022-03-22", "close": 23.61, "volume": 212056.0}, {"date": "2022-03-23", "close": 23.28, "volume": 196230.0}, {"date": "2022-03-24", "close": 23.69, "volume": 192808.0}, {"date": "2022-03-25", "close": 24.16, "volume": 212676.0}, {"date": "2022-03-28", "close": 23.63, "volume": 191460.0}, {"date": "2022-03-29", "close": 24.22, "volume": 218637.0}, {"date": "2022-03-30", "close": 24.31, "volume": 169493.0}, {"date": "2022-03-31", "close": 23.77, "volume": 196659.0}, {"date": "2022-04-01", "close": 24.24, "volume": 164471.0}, {"date": "2022-04-04", "close": 24.44, "volume": 190334.0}, {"date": "2022-04-05", "close": 24.39, "volume": 250951.0}, {"date": "2022-04-06", "close": 23.37, "volume": 200164.0}, {"date": "2022-04-07", "close": 23.48, "volume": 291961.0}, {"date": "2022-04-08", "close": 24.37, "volume": 318468.0}, {"date": "2022-04-11", "close": 23.75, "volume": 189159.0}, {"date": "2022-04-12", "close": 23.79, "volume": 245865.0}, {"date": "2022-04-13", "close": 23.9, "volume": 109964.0}, {"date": "2022-04-14", "close": 23.89, "volume": 225779.0}, {"date": "2022-04-18", "close": 23.74, "volume": 289094.0}, {"date": "2022-04-19", "close": 24.09, "volume": 722380.0}, {"date": "2022-04-20", "close": 23.66, "volume": 348693.0}, {"date": "2022-04-21", "close": 23.43, "volume": 168503.0}, {"date": "2022-04-22", "close": 22.78, "volume": 326381.0}, {"date": "2022-04-25", "close": 22.56, "volume": 247044.0}, {"date": "2022-04-26", "close": 21.62, "volume": 241291.0}, {"date": "2022-04-27", "close": 21.56, "volume": 280289.0}, {"date": "2022-04-28", "close": 22.21, "volume": 270803.0}, {"date": "2022-04-29", "close": 21.86, "volume": 233217.0}, {"date": "2022-05-02", "close": 21.55, "volume": 273039.0}, {"date": "2022-05-03", "close": 21.32, "volume": 283590.0}, {"date": "2022-05-04", "close": 21.31, "volume": 326593.0}, {"date": "2022-05-05", "close": 20.67, "volume": 424655.0}, {"date": "2022-05-06", "close": 23.11, "volume": 691502.0}, {"date": "2022-05-09", "close": 21.85, "volume": 430847.0}, {"date": "2022-05-10", "close": 21.11, "volume": 356376.0}, {"date": "2022-05-11", "close": 20.95, "volume": 318019.0}, {"date": "2022-05-12", "close": 21.09, "volume": 378810.0}, {"date": "2022-05-13", "close": 22.72, "volume": 542856.0}, {"date": "2022-05-16", "close": 22.83, "volume": 263790.0}, {"date": "2022-05-17", "close": 23.15, "volume": 276599.0}, {"date": "2022-05-18", "close": 22.24, "volume": 258218.0}, {"date": "2022-05-19", "close": 21.97, "volume": 289563.0}, {"date": "2022-05-20", "close": 21.7, "volume": 285823.0}, {"date": "2022-05-23", "close": 22.06, "volume": 227172.0}, {"date": "2022-05-24", "close": 21.49, "volume": 237083.0}, {"date": "2022-05-25", "close": 22.35, "volume": 278719.0}, {"date": "2022-05-26", "close": 23.1, "volume": 253818.0}, {"date": "2022-05-27", "close": 23.2, "volume": 552233.0}, {"date": "2022-05-31", "close": 22.68, "volume": 1231319.0}, {"date": "2022-06-01", "close": 22.97, "volume": 278560.0}, {"date": "2022-06-02", "close": 23.04, "volume": 310003.0}, {"date": "2022-06-03", "close": 23.19, "volume": 228647.0}, {"date": "2022-06-06", "close": 25.25, "volume": 981689.0}, {"date": "2022-06-07", "close": 24.19, "volume": 674420.0}, {"date": "2022-06-08", "close": 24.0, "volume": 416609.0}, {"date": "2022-06-09", "close": 23.56, "volume": 441272.0}, {"date": "2022-06-10", "close": 23.25, "volume": 521108.0}, {"date": "2022-06-13", "close": 21.87, "volume": 594914.0}, {"date": "2022-06-14", "close": 22.92, "volume": 520830.0}, {"date": "2022-06-15", "close": 23.1, "volume": 532798.0}, {"date": "2022-06-16", "close": 22.37, "volume": 580510.0}, {"date": "2022-06-17", "close": 23.2, "volume": 904782.0}, {"date": "2022-06-21", "close": 22.95, "volume": 859696.0}, {"date": "2022-06-22", "close": 22.59, "volume": 677291.0}, {"date": "2022-06-23", "close": 22.31, "volume": 605304.0}, {"date": "2022-06-24", "close": 22.1, "volume": 7341189.0}, {"date": "2022-06-27", "close": 23.0, "volume": 621080.0}, {"date": "2022-06-28", "close": 22.49, "volume": 410332.0}, {"date": "2022-06-29", "close": 21.8, "volume": 303150.0}, {"date": "2022-06-30", "close": 21.42, "volume": 450230.0}, {"date": "2022-07-01", "close": 21.55, "volume": 311511.0}, {"date": "2022-07-05", "close": 22.81, "volume": 377677.0}, {"date": "2022-07-06", "close": 22.72, "volume": 435331.0}, {"date": "2022-07-07", "close": 23.5, "volume": 626830.0}, {"date": "2022-07-08", "close": 23.29, "volume": 272652.0}, {"date": "2022-07-11", "close": 23.0, "volume": 548663.0}, {"date": "2022-07-12", "close": 23.08, "volume": 216700.0}, {"date": "2022-07-13", "close": 22.66, "volume": 175621.0}, {"date": "2022-07-14", "close": 22.08, "volume": 452667.0}, {"date": "2022-07-15", "close": 21.85, "volume": 330406.0}, {"date": "2022-07-18", "close": 21.54, "volume": 342473.0}, {"date": "2022-07-19", "close": 22.49, "volume": 339636.0}, {"date": "2022-07-20", "close": 22.43, "volume": 182392.0}, {"date": "2022-07-21", "close": 22.81, "volume": 228524.0}, {"date": "2022-07-22", "close": 22.63, "volume": 137585.0}, {"date": "2022-07-25", "close": 22.68, "volume": 160274.0}, {"date": "2022-07-26", "close": 22.45, "volume": 235184.0}, {"date": "2022-07-27", "close": 23.09, "volume": 174024.0}, {"date": "2022-07-28", "close": 23.86, "volume": 257782.0}, {"date": "2022-07-29", "close": 24.13, "volume": 205657.0}, {"date": "2022-08-01", "close": 24.6, "volume": 301707.0}, {"date": "2022-08-02", "close": 24.08, "volume": 182257.0}, {"date": "2022-08-03", "close": 24.6, "volume": 151262.0}, {"date": "2022-08-04", "close": 24.29, "volume": 203437.0}, {"date": "2022-08-05", "close": 23.81, "volume": 270515.0}, {"date": "2022-08-08", "close": 23.46, "volume": 380592.0}, {"date": "2022-08-09", "close": 23.97, "volume": 453798.0}, {"date": "2022-08-10", "close": 23.51, "volume": 392681.0}, {"date": "2022-08-11", "close": 24.1, "volume": 320031.0}, {"date": "2022-08-12", "close": 24.65, "volume": 173807.0}, {"date": "2022-08-15", "close": 24.8, "volume": 172231.0}, {"date": "2022-08-16", "close": 24.99, "volume": 232576.0}, {"date": "2022-08-17", "close": 24.28, "volume": 240099.0}, {"date": "2022-08-18", "close": 24.24, "volume": 191980.0}, {"date": "2022-08-19", "close": 23.67, "volume": 220049.0}, {"date": "2022-08-22", "close": 23.14, "volume": 199926.0}, {"date": "2022-08-23", "close": 23.08, "volume": 274984.0}, {"date": "2022-08-24", "close": 22.93, "volume": 97443.0}, {"date": "2022-08-25", "close": 23.0, "volume": 168102.0}, {"date": "2022-08-26", "close": 21.9, "volume": 193125.0}, {"date": "2022-08-29", "close": 21.96, "volume": 226452.0}, {"date": "2022-08-30", "close": 21.72, "volume": 133452.0}, {"date": "2022-08-31", "close": 20.86, "volume": 506363.0}, {"date": "2022-09-01", "close": 20.69, "volume": 389950.0}, {"date": "2022-09-02", "close": 20.37, "volume": 217609.0}, {"date": "2022-09-06", "close": 20.05, "volume": 562528.0}, {"date": "2022-09-07", "close": 20.3, "volume": 225771.0}, {"date": "2022-09-08", "close": 20.37, "volume": 174362.0}, {"date": "2022-09-09", "close": 20.76, "volume": 165942.0}, {"date": "2022-09-12", "close": 20.95, "volume": 204178.0}, {"date": "2022-09-13", "close": 20.39, "volume": 245190.0}, {"date": "2022-09-14", "close": 20.11, "volume": 161038.0}, {"date": "2022-09-15", "close": 19.86, "volume": 194090.0}, {"date": "2022-09-16", "close": 19.05, "volume": 721690.0}, {"date": "2022-09-19", "close": 19.69, "volume": 312516.0}, {"date": "2022-09-20", "close": 19.45, "volume": 290790.0}, {"date": "2022-09-21", "close": 19.39, "volume": 285298.0}, {"date": "2022-09-22", "close": 19.18, "volume": 192902.0}, {"date": "2022-09-23", "close": 18.92, "volume": 369928.0}, {"date": "2022-09-26", "close": 18.17, "volume": 345336.0}, {"date": "2022-09-27", "close": 18.09, "volume": 219657.0}, {"date": "2022-09-28", "close": 19.11, "volume": 218340.0}, {"date": "2022-09-29", "close": 18.3, "volume": 248634.0}, {"date": "2022-09-30", "close": 18.06, "volume": 166858.0}, {"date": "2022-10-03", "close": 18.34, "volume": 327140.0}, {"date": "2022-10-04", "close": 19.09, "volume": 206283.0}, {"date": "2022-10-05", "close": 18.74, "volume": 185479.0}, {"date": "2022-10-06", "close": 18.36, "volume": 123482.0}, {"date": "2022-10-07", "close": 17.92, "volume": 225568.0}, {"date": "2022-10-10", "close": 17.63, "volume": 202536.0}, {"date": "2022-10-11", "close": 17.46, "volume": 338256.0}, {"date": "2022-10-12", "close": 17.52, "volume": 180958.0}, {"date": "2022-10-13", "close": 18.27, "volume": 279004.0}, {"date": "2022-10-14", "close": 18.04, "volume": 203536.0}, {"date": "2022-10-17", "close": 18.79, "volume": 264527.0}, {"date": "2022-10-18", "close": 18.96, "volume": 201961.0}, {"date": "2022-10-19", "close": 18.33, "volume": 161345.0}, {"date": "2022-10-20", "close": 18.5, "volume": 298052.0}, {"date": "2022-10-21", "close": 18.72, "volume": 234702.0}, {"date": "2022-10-24", "close": 18.92, "volume": 145124.0}, {"date": "2022-10-25", "close": 19.54, "volume": 235882.0}, {"date": "2022-10-26", "close": 19.87, "volume": 141116.0}, {"date": "2022-10-27", "close": 20.18, "volume": 231089.0}, {"date": "2022-10-28", "close": 21.06, "volume": 266529.0}, {"date": "2022-10-31", "close": 21.28, "volume": 217406.0}, {"date": "2022-11-01", "close": 21.67, "volume": 377603.0}, {"date": "2022-11-02", "close": 21.22, "volume": 338668.0}, {"date": "2022-11-03", "close": 20.62, "volume": 124464.0}, {"date": "2022-11-04", "close": 19.51, "volume": 296574.0}, {"date": "2022-11-07", "close": 19.39, "volume": 258563.0}, {"date": "2022-11-08", "close": 19.25, "volume": 258638.0}, {"date": "2022-11-09", "close": 19.39, "volume": 248225.0}, {"date": "2022-11-10", "close": 20.0, "volume": 274768.0}, {"date": "2022-11-11", "close": 19.75, "volume": 186620.0}, {"date": "2022-11-14", "close": 19.55, "volume": 228651.0}, {"date": "2022-11-15", "close": 20.91, "volume": 319466.0}, {"date": "2022-11-16", "close": 19.82, "volume": 200756.0}, {"date": "2022-11-17", "close": 20.14, "volume": 138837.0}, {"date": "2022-11-18", "close": 19.52, "volume": 154325.0}, {"date": "2022-11-21", "close": 19.55, "volume": 157177.0}, {"date": "2022-11-22", "close": 18.8, "volume": 256039.0}, {"date": "2022-11-23", "close": 19.21, "volume": 174303.0}, {"date": "2022-11-25", "close": 19.2, "volume": 85717.0}, {"date": "2022-11-28", "close": 19.11, "volume": 481339.0}, {"date": "2022-11-29", "close": 18.73, "volume": 197434.0}, {"date": "2022-11-30", "close": 19.56, "volume": 542548.0}, {"date": "2022-12-01", "close": 19.17, "volume": 280041.0}, {"date": "2022-12-02", "close": 19.15, "volume": 202156.0}, {"date": "2022-12-05", "close": 18.51, "volume": 176250.0}, {"date": "2022-12-06", "close": 17.59, "volume": 272345.0}, {"date": "2022-12-07", "close": 17.6, "volume": 216975.0}, {"date": "2022-12-08", "close": 17.6, "volume": 204908.0}, {"date": "2022-12-09", "close": 17.66, "volume": 192827.0}, {"date": "2022-12-12", "close": 17.75, "volume": 237485.0}, {"date": "2022-12-13", "close": 18.04, "volume": 280854.0}, {"date": "2022-12-14", "close": 17.92, "volume": 216749.0}, {"date": "2022-12-15", "close": 17.27, "volume": 200995.0}, {"date": "2022-12-16", "close": 16.95, "volume": 649086.0}, {"date": "2022-12-19", "close": 16.54, "volume": 260408.0}, {"date": "2022-12-20", "close": 16.43, "volume": 244807.0}, {"date": "2022-12-21", "close": 16.72, "volume": 258516.0}, {"date": "2022-12-22", "close": 16.79, "volume": 261407.0}, {"date": "2022-12-23", "close": 18.03, "volume": 393013.0}, {"date": "2022-12-27", "close": 18.26, "volume": 268423.0}, {"date": "2022-12-28", "close": 17.87, "volume": 209192.0}, {"date": "2022-12-29", "close": 18.29, "volume": 188969.0}, {"date": "2022-12-30", "close": 18.23, "volume": 190536.0}, {"date": "2023-01-03", "close": 19.22, "volume": 341591.0}, {"date": "2023-01-04", "close": 18.96, "volume": 310818.0}, {"date": "2023-01-05", "close": 18.66, "volume": 230018.0}, {"date": "2023-01-06", "close": 19.31, "volume": 288219.0}, {"date": "2023-01-09", "close": 19.87, "volume": 254615.0}, {"date": "2023-01-10", "close": 20.52, "volume": 288564.0}, {"date": "2023-01-11", "close": 20.55, "volume": 185601.0}, {"date": "2023-01-12", "close": 21.26, "volume": 223271.0}, {"date": "2023-01-13", "close": 21.05, "volume": 159310.0}, {"date": "2023-01-17", "close": 21.38, "volume": 262518.0}, {"date": "2023-01-18", "close": 20.42, "volume": 199858.0}, {"date": "2023-01-19", "close": 20.6, "volume": 305546.0}, {"date": "2023-01-20", "close": 20.79, "volume": 273635.0}, {"date": "2023-01-23", "close": 21.47, "volume": 289405.0}, {"date": "2023-01-24", "close": 21.26, "volume": 124143.0}, {"date": "2023-01-25", "close": 21.54, "volume": 190880.0}, {"date": "2023-01-26", "close": 21.45, "volume": 236031.0}, {"date": "2023-01-27", "close": 21.46, "volume": 172772.0}, {"date": "2023-01-30", "close": 21.71, "volume": 274188.0}, {"date": "2023-01-31", "close": 22.32, "volume": 229699.0}, {"date": "2023-02-01", "close": 22.4, "volume": 207171.0}, {"date": "2023-02-02", "close": 22.59, "volume": 186922.0}, {"date": "2023-02-03", "close": 22.45, "volume": 170139.0}, {"date": "2023-02-06", "close": 22.36, "volume": 138027.0}, {"date": "2023-02-07", "close": 22.46, "volume": 123262.0}, {"date": "2023-02-08", "close": 22.09, "volume": 122775.0}, {"date": "2023-02-09", "close": 21.6, "volume": 114336.0}, {"date": "2023-02-10", "close": 21.88, "volume": 96237.0}, {"date": "2023-02-13", "close": 22.27, "volume": 98087.0}, {"date": "2023-02-14", "close": 21.84, "volume": 122729.0}, {"date": "2023-02-15", "close": 22.02, "volume": 97903.0}, {"date": "2023-02-16", "close": 21.85, "volume": 129502.0}, {"date": "2023-02-17", "close": 21.96, "volume": 111283.0}, {"date": "2023-02-21", "close": 21.56, "volume": 162719.0}, {"date": "2023-02-22", "close": 21.55, "volume": 175382.0}, {"date": "2023-02-23", "close": 21.75, "volume": 83548.0}, {"date": "2023-02-24", "close": 21.5, "volume": 163936.0}, {"date": "2023-02-27", "close": 21.25, "volume": 178378.0}, {"date": "2023-02-28", "close": 21.77, "volume": 375788.0}, {"date": "2023-03-01", "close": 21.51, "volume": 138646.0}, {"date": "2023-03-02", "close": 20.63, "volume": 468083.0}, {"date": "2023-03-03", "close": 20.8, "volume": 227439.0}, {"date": "2023-03-06", "close": 20.04, "volume": 228553.0}, {"date": "2023-03-07", "close": 19.77, "volume": 186662.0}, {"date": "2023-03-08", "close": 19.93, "volume": 183972.0}, {"date": "2023-03-09", "close": 19.33, "volume": 199301.0}, {"date": "2023-03-10", "close": 18.36, "volume": 389389.0}, {"date": "2023-03-13", "close": 18.15, "volume": 238734.0}, {"date": "2023-03-14", "close": 18.55, "volume": 382649.0}, {"date": "2023-03-15", "close": 18.14, "volume": 244066.0}, {"date": "2023-03-16", "close": 18.63, "volume": 247686.0}, {"date": "2023-03-17", "close": 18.03, "volume": 650003.0}, {"date": "2023-03-20", "close": 18.03, "volume": 255283.0}, {"date": "2023-03-21", "close": 18.53, "volume": 250634.0}, {"date": "2023-03-22", "close": 18.35, "volume": 189958.0}, {"date": "2023-03-23", "close": 18.2, "volume": 195127.0}, {"date": "2023-03-24", "close": 18.65, "volume": 229692.0}, {"date": "2023-03-27", "close": 18.77, "volume": 195615.0}, {"date": "2023-03-28", "close": 19.0, "volume": 319629.0}, {"date": "2023-03-29", "close": 18.92, "volume": 176540.0}, {"date": "2023-03-30", "close": 18.67, "volume": 181563.0}, {"date": "2023-03-31", "close": 19.08, "volume": 226367.0}, {"date": "2023-04-03", "close": 18.92, "volume": 233559.0}, {"date": "2023-04-04", "close": 18.69, "volume": 206386.0}, {"date": "2023-04-05", "close": 18.6, "volume": 143316.0}, {"date": "2023-04-06", "close": 18.67, "volume": 124972.0}, {"date": "2023-04-10", "close": 18.89, "volume": 295397.0}, {"date": "2023-04-11", "close": 18.9, "volume": 138547.0}, {"date": "2023-04-12", "close": 18.84, "volume": 121987.0}, {"date": "2023-04-13", "close": 19.22, "volume": 159562.0}, {"date": "2023-04-14", "close": 19.35, "volume": 156421.0}, {"date": "2023-04-17", "close": 19.52, "volume": 150025.0}, {"date": "2023-04-18", "close": 19.39, "volume": 160985.0}, {"date": "2023-04-19", "close": 19.03, "volume": 138543.0}, {"date": "2023-04-20", "close": 18.84, "volume": 116495.0}, {"date": "2023-04-21", "close": 18.86, "volume": 113430.0}, {"date": "2023-04-24", "close": 18.87, "volume": 82451.0}, {"date": "2023-04-25", "close": 18.67, "volume": 111806.0}, {"date": "2023-04-26", "close": 18.38, "volume": 172081.0}, {"date": "2023-04-27", "close": 18.86, "volume": 131765.0}, {"date": "2023-04-28", "close": 19.06, "volume": 154213.0}, {"date": "2023-05-01", "close": 18.76, "volume": 122194.0}, {"date": "2023-05-02", "close": 18.27, "volume": 124933.0}, {"date": "2023-05-03", "close": 18.15, "volume": 134177.0}, {"date": "2023-05-04", "close": 18.8, "volume": 222993.0}, {"date": "2023-05-05", "close": 19.0, "volume": 187534.0}, {"date": "2023-05-08", "close": 18.87, "volume": 129604.0}, {"date": "2023-05-09", "close": 18.77, "volume": 93868.0}, {"date": "2023-05-10", "close": 19.01, "volume": 392144.0}, {"date": "2023-05-11", "close": 19.68, "volume": 184000.0}, {"date": "2023-05-12", "close": 20.17, "volume": 286548.0}, {"date": "2023-05-15", "close": 19.62, "volume": 150789.0}, {"date": "2023-05-16", "close": 19.64, "volume": 103841.0}, {"date": "2023-05-17", "close": 20.15, "volume": 125397.0}, {"date": "2023-05-18", "close": 20.26, "volume": 95251.0}, {"date": "2023-05-19", "close": 20.0, "volume": 139787.0}, {"date": "2023-05-22", "close": 20.12, "volume": 118995.0}, {"date": "2023-05-23", "close": 20.25, "volume": 119074.0}, {"date": "2023-05-24", "close": 20.04, "volume": 276424.0}, {"date": "2023-05-25", "close": 19.79, "volume": 163504.0}, {"date": "2023-05-26", "close": 19.92, "volume": 101233.0}, {"date": "2023-05-30", "close": 19.82, "volume": 104522.0}, {"date": "2023-05-31", "close": 19.62, "volume": 292130.0}, {"date": "2023-06-01", "close": 19.6, "volume": 83624.0}, {"date": "2023-06-02", "close": 20.4, "volume": 178915.0}, {"date": "2023-06-05", "close": 20.3, "volume": 108835.0}, {"date": "2023-06-06", "close": 20.93, "volume": 173300.0}, {"date": "2023-06-07", "close": 21.64, "volume": 226652.0}, {"date": "2023-06-08", "close": 21.36, "volume": 201985.0}, {"date": "2023-06-09", "close": 20.88, "volume": 114569.0}, {"date": "2023-06-12", "close": 21.09, "volume": 144449.0}, {"date": "2023-06-13", "close": 21.39, "volume": 133019.0}, {"date": "2023-06-14", "close": 21.4, "volume": 136867.0}, {"date": "2023-06-15", "close": 21.59, "volume": 136494.0}, {"date": "2023-06-16", "close": 21.44, "volume": 273579.0}, {"date": "2023-06-20", "close": 21.37, "volume": 140663.0}, {"date": "2023-06-21", "close": 21.14, "volume": 107811.0}, {"date": "2023-06-22", "close": 21.01, "volume": 157803.0}, {"date": "2023-06-23", "close": 20.65, "volume": 497535.0}, {"date": "2023-06-26", "close": 21.02, "volume": 176181.0}, {"date": "2023-06-27", "close": 21.12, "volume": 163453.0}, {"date": "2023-06-28", "close": 21.51, "volume": 107446.0}, {"date": "2023-06-29", "close": 21.8, "volume": 124521.0}, {"date": "2023-06-30", "close": 21.69, "volume": 210831.0}, {"date": "2023-07-03", "close": 21.55, "volume": 80613.0}, {"date": "2023-07-05", "close": 21.65, "volume": 136855.0}, {"date": "2023-07-06", "close": 21.49, "volume": 219039.0}, {"date": "2023-07-07", "close": 21.47, "volume": 122978.0}, {"date": "2023-07-10", "close": 21.71, "volume": 149301.0}, {"date": "2023-07-11", "close": 21.95, "volume": 106860.0}, {"date": "2023-07-12", "close": 22.05, "volume": 115969.0}, {"date": "2023-07-13", "close": 22.1, "volume": 86239.0}, {"date": "2023-07-14", "close": 22.13, "volume": 93626.0}, {"date": "2023-07-17", "close": 22.75, "volume": 151625.0}, {"date": "2023-07-18", "close": 22.57, "volume": 107347.0}, {"date": "2023-07-19", "close": 22.16, "volume": 137751.0}, {"date": "2023-07-20", "close": 22.47, "volume": 113458.0}, {"date": "2023-07-21", "close": 22.28, "volume": 129642.0}, {"date": "2023-07-24", "close": 22.12, "volume": 76752.0}, {"date": "2023-07-25", "close": 22.24, "volume": 68930.0}, {"date": "2023-07-26", "close": 22.43, "volume": 82972.0}, {"date": "2023-07-27", "close": 22.3, "volume": 139067.0}, {"date": "2023-07-28", "close": 22.22, "volume": 87606.0}, {"date": "2023-07-31", "close": 22.53, "volume": 117344.0}, {"date": "2023-08-01", "close": 22.39, "volume": 77542.0}, {"date": "2023-08-02", "close": 22.12, "volume": 89130.0}, {"date": "2023-08-03", "close": 22.37, "volume": 174490.0}, {"date": "2023-08-04", "close": 22.18, "volume": 127309.0}, {"date": "2023-08-07", "close": 22.12, "volume": 82622.0}, {"date": "2023-08-08", "close": 21.91, "volume": 106597.0}, {"date": "2023-08-09", "close": 22.18, "volume": 100967.0}, {"date": "2023-08-10", "close": 21.79, "volume": 92580.0}, {"date": "2023-08-11", "close": 22.04, "volume": 112143.0}, {"date": "2023-08-14", "close": 21.6, "volume": 95875.0}, {"date": "2023-08-15", "close": 21.35, "volume": 109738.0}, {"date": "2023-08-16", "close": 21.18, "volume": 89898.0}, {"date": "2023-08-17", "close": 20.89, "volume": 93298.0}, {"date": "2023-08-18", "close": 21.11, "volume": 102695.0}, {"date": "2023-08-21", "close": 20.91, "volume": 66201.0}, {"date": "2023-08-22", "close": 20.61, "volume": 113816.0}, {"date": "2023-08-23", "close": 20.76, "volume": 105986.0}, {"date": "2023-08-24", "close": 20.59, "volume": 89105.0}, {"date": "2023-08-25", "close": 20.74, "volume": 102424.0}, {"date": "2023-08-28", "close": 20.77, "volume": 92608.0}, {"date": "2023-08-29", "close": 20.81, "volume": 134547.0}, {"date": "2023-08-30", "close": 20.9, "volume": 91442.0}, {"date": "2023-08-31", "close": 20.65, "volume": 226688.0}, {"date": "2023-09-01", "close": 21.08, "volume": 157001.0}, {"date": "2023-09-05", "close": 20.36, "volume": 178347.0}, {"date": "2023-09-06", "close": 20.03, "volume": 164439.0}, {"date": "2023-09-07", "close": 19.8, "volume": 104341.0}, {"date": "2023-09-08", "close": 20.05, "volume": 99957.0}, {"date": "2023-09-11", "close": 20.06, "volume": 133689.0}, {"date": "2023-09-12", "close": 20.0, "volume": 84922.0}, {"date": "2023-09-13", "close": 19.79, "volume": 158626.0}, {"date": "2023-09-14", "close": 20.19, "volume": 123329.0}, {"date": "2023-09-15", "close": 19.75, "volume": 319934.0}, {"date": "2023-09-18", "close": 19.51, "volume": 141717.0}, {"date": "2023-09-19", "close": 19.61, "volume": 158309.0}, {"date": "2023-09-20", "close": 19.29, "volume": 123472.0}, {"date": "2023-09-21", "close": 18.78, "volume": 151671.0}, {"date": "2023-09-22", "close": 18.69, "volume": 150112.0}, {"date": "2023-09-25", "close": 18.59, "volume": 210189.0}, {"date": "2023-09-26", "close": 18.82, "volume": 267857.0}, {"date": "2023-09-27", "close": 18.68, "volume": 189053.0}, {"date": "2023-09-28", "close": 18.95, "volume": 123875.0}, {"date": "2023-09-29", "close": 18.77, "volume": 208646.0}, {"date": "2023-10-02", "close": 18.51, "volume": 114956.0}, {"date": "2023-10-03", "close": 18.13, "volume": 143011.0}, {"date": "2023-10-04", "close": 18.32, "volume": 135728.0}, {"date": "2023-10-05", "close": 18.26, "volume": 272286.0}, {"date": "2023-10-06", "close": 18.35, "volume": 218503.0}, {"date": "2023-10-09", "close": 18.37, "volume": 210648.0}, {"date": "2023-10-10", "close": 18.64, "volume": 195043.0}, {"date": "2023-10-11", "close": 18.65, "volume": 120349.0}, {"date": "2023-10-12", "close": 18.57, "volume": 211888.0}, {"date": "2023-10-13", "close": 18.27, "volume": 138616.0}, {"date": "2023-10-16", "close": 18.45, "volume": 147934.0}, {"date": "2023-10-17", "close": 18.7, "volume": 192984.0}, {"date": "2023-10-18", "close": 18.04, "volume": 140148.0}, {"date": "2023-10-19", "close": 17.69, "volume": 198364.0}, {"date": "2023-10-20", "close": 17.91, "volume": 199619.0}, {"date": "2023-10-23", "close": 17.73, "volume": 182482.0}, {"date": "2023-10-24", "close": 17.65, "volume": 141077.0}, {"date": "2023-10-25", "close": 17.75, "volume": 146908.0}, {"date": "2023-10-26", "close": 17.79, "volume": 188879.0}, {"date": "2023-10-27", "close": 17.13, "volume": 232685.0}, {"date": "2023-10-30", "close": 17.06, "volume": 227812.0}, {"date": "2023-10-31", "close": 17.18, "volume": 160054.0}, {"date": "2023-11-01", "close": 17.26, "volume": 122193.0}, {"date": "2023-11-02", "close": 17.84, "volume": 145145.0}, {"date": "2023-11-03", "close": 18.74, "volume": 210884.0}, {"date": "2023-11-06", "close": 18.56, "volume": 130812.0}, {"date": "2023-11-07", "close": 18.63, "volume": 141641.0}, {"date": "2023-11-08", "close": 18.59, "volume": 116277.0}, {"date": "2023-11-09", "close": 18.45, "volume": 120033.0}, {"date": "2023-11-10", "close": 18.55, "volume": 142436.0}, {"date": "2023-11-13", "close": 18.41, "volume": 198673.0}, {"date": "2023-11-14", "close": 19.64, "volume": 254466.0}, {"date": "2023-11-15", "close": 20.02, "volume": 173471.0}, {"date": "2023-11-16", "close": 20.11, "volume": 131840.0}, {"date": "2023-11-17", "close": 20.24, "volume": 173214.0}, {"date": "2023-11-20", "close": 20.38, "volume": 96363.0}, {"date": "2023-11-21", "close": 20.17, "volume": 114953.0}, {"date": "2023-11-22", "close": 20.11, "volume": 137186.0}, {"date": "2023-11-24", "close": 20.38, "volume": 56756.0}, {"date": "2023-11-27", "close": 20.26, "volume": 102318.0}, {"date": "2023-11-28", "close": 20.04, "volume": 116405.0}, {"date": "2023-11-29", "close": 20.29, "volume": 117746.0}, {"date": "2023-11-30", "close": 20.17, "volume": 153188.0}, {"date": "2023-12-01", "close": 20.68, "volume": 174117.0}, {"date": "2023-12-04", "close": 20.68, "volume": 110577.0}, {"date": "2023-12-05", "close": 20.54, "volume": 108022.0}, {"date": "2023-12-06", "close": 20.53, "volume": 107194.0}, {"date": "2023-12-07", "close": 20.71, "volume": 129811.0}, {"date": "2023-12-08", "close": 20.77, "volume": 140421.0}, {"date": "2023-12-11", "close": 21.18, "volume": 206618.0}, {"date": "2023-12-12", "close": 20.89, "volume": 118566.0}, {"date": "2023-12-13", "close": 21.25, "volume": 217307.0}, {"date": "2023-12-14", "close": 21.75, "volume": 185265.0}, {"date": "2023-12-15", "close": 21.49, "volume": 426991.0}, {"date": "2023-12-18", "close": 21.38, "volume": 205429.0}, {"date": "2023-12-19", "close": 21.62, "volume": 168930.0}, {"date": "2023-12-20", "close": 21.6, "volume": 194689.0}, {"date": "2023-12-21", "close": 22.0, "volume": 172709.0}, {"date": "2023-12-22", "close": 22.3, "volume": 199256.0}, {"date": "2023-12-26", "close": 22.68, "volume": 128794.0}, {"date": "2023-12-27", "close": 22.86, "volume": 112762.0}, {"date": "2023-12-28", "close": 22.65, "volume": 260567.0}, {"date": "2023-12-29", "close": 22.45, "volume": 211397.0}, {"date": "2024-01-02", "close": 22.63, "volume": 170864.0}, {"date": "2024-01-03", "close": 22.16, "volume": 187443.0}, {"date": "2024-01-04", "close": 22.12, "volume": 128430.0}, {"date": "2024-01-05", "close": 22.1, "volume": 191527.0}, {"date": "2024-01-08", "close": 22.44, "volume": 159372.0}, {"date": "2024-01-09", "close": 22.2, "volume": 131709.0}, {"date": "2024-01-10", "close": 22.27, "volume": 236356.0}, {"date": "2024-01-11", "close": 21.89, "volume": 183056.0}, {"date": "2024-01-12", "close": 21.77, "volume": 182750.0}, {"date": "2024-01-16", "close": 21.62, "volume": 254256.0}, {"date": "2024-01-17", "close": 21.34, "volume": 252899.0}, {"date": "2024-01-18", "close": 21.45, "volume": 218573.0}, {"date": "2024-01-19", "close": 21.57, "volume": 166988.0}, {"date": "2024-01-22", "close": 22.38, "volume": 284068.0}, {"date": "2024-01-23", "close": 22.49, "volume": 172551.0}, {"date": "2024-01-24", "close": 22.05, "volume": 293291.0}, {"date": "2024-01-25", "close": 23.01, "volume": 590372.0}, {"date": "2024-01-26", "close": 22.84, "volume": 206969.0}, {"date": "2024-01-29", "close": 22.99, "volume": 144410.0}, {"date": "2024-01-30", "close": 22.6, "volume": 127835.0}, {"date": "2024-01-31", "close": 22.09, "volume": 211585.0}, {"date": "2024-02-01", "close": 22.31, "volume": 129245.0}, {"date": "2024-02-02", "close": 22.25, "volume": 139701.0}, {"date": "2024-02-05", "close": 21.76, "volume": 118266.0}, {"date": "2024-02-06", "close": 21.65, "volume": 177615.0}, {"date": "2024-02-07", "close": 21.59, "volume": 134410.0}, {"date": "2024-02-08", "close": 22.01, "volume": 535972.0}, {"date": "2024-02-09", "close": 22.5, "volume": 174181.0}, {"date": "2024-02-12", "close": 22.92, "volume": 225837.0}, {"date": "2024-02-13", "close": 21.98, "volume": 285169.0}, {"date": "2024-02-14", "close": 22.28, "volume": 171696.0}, {"date": "2024-02-15", "close": 23.2, "volume": 204570.0}, {"date": "2024-02-16", "close": 23.02, "volume": 200638.0}, {"date": "2024-02-20", "close": 22.77, "volume": 142613.0}, {"date": "2024-02-21", "close": 22.66, "volume": 128282.0}, {"date": "2024-02-22", "close": 22.5, "volume": 224290.0}, {"date": "2024-02-23", "close": 22.63, "volume": 116094.0}, {"date": "2024-02-26", "close": 22.54, "volume": 135332.0}, {"date": "2024-02-27", "close": 22.69, "volume": 146432.0}, {"date": "2024-02-28", "close": 22.56, "volume": 135349.0}, {"date": "2024-02-29", "close": 23.0, "volume": 409806.0}, {"date": "2024-03-01", "close": 23.09, "volume": 208068.0}, {"date": "2024-03-04", "close": 23.18, "volume": 140977.0}, {"date": "2024-03-05", "close": 23.4, "volume": 234607.0}, {"date": "2024-03-06", "close": 23.76, "volume": 319004.0}, {"date": "2024-03-07", "close": 24.4, "volume": 354883.0}, {"date": "2024-03-08", "close": 24.56, "volume": 313807.0}, {"date": "2024-03-11", "close": 24.15, "volume": 183927.0}, {"date": "2024-03-12", "close": 23.91, "volume": 170813.0}, {"date": "2024-03-13", "close": 23.53, "volume": 179524.0}, {"date": "2024-03-14", "close": 23.34, "volume": 183683.0}, {"date": "2024-03-15", "close": 23.56, "volume": 481504.0}, {"date": "2024-03-18", "close": 23.29, "volume": 167496.0}, {"date": "2024-03-19", "close": 23.66, "volume": 133198.0}, {"date": "2024-03-20", "close": 23.94, "volume": 165045.0}, {"date": "2024-03-21", "close": 24.19, "volume": 252795.0}, {"date": "2024-03-22", "close": 23.88, "volume": 148057.0}, {"date": "2024-03-25", "close": 23.59, "volume": 138844.0}, {"date": "2024-03-26", "close": 23.49, "volume": 140436.0}, {"date": "2024-03-27", "close": 24.04, "volume": 138095.0}, {"date": "2024-03-28", "close": 24.07, "volume": 279096.0}, {"date": "2024-04-01", "close": 23.75, "volume": 142519.0}, {"date": "2024-04-02", "close": 23.65, "volume": 170321.0}, {"date": "2024-04-03", "close": 23.77, "volume": 127488.0}, {"date": "2024-04-04", "close": 23.67, "volume": 257103.0}, {"date": "2024-04-05", "close": 23.69, "volume": 190078.0}, {"date": "2024-04-08", "close": 23.98, "volume": 193663.0}, {"date": "2024-04-09", "close": 24.0, "volume": 159505.0}, {"date": "2024-04-10", "close": 23.68, "volume": 429070.0}, {"date": "2024-04-11", "close": 23.81, "volume": 187351.0}, {"date": "2024-04-12", "close": 23.47, "volume": 186724.0}, {"date": "2024-04-15", "close": 22.89, "volume": 128542.0}, {"date": "2024-04-16", "close": 22.39, "volume": 173650.0}, {"date": "2024-04-17", "close": 22.14, "volume": 137536.0}, {"date": "2024-04-18", "close": 22.33, "volume": 188248.0}, {"date": "2024-04-19", "close": 22.81, "volume": 277378.0}, {"date": "2024-04-22", "close": 22.95, "volume": 131702.0}, {"date": "2024-04-23", "close": 23.21, "volume": 119987.0}, {"date": "2024-04-24", "close": 23.22, "volume": 133702.0}, {"date": "2024-04-25", "close": 22.33, "volume": 270021.0}, {"date": "2024-04-26", "close": 22.62, "volume": 233207.0}, {"date": "2024-04-29", "close": 22.53, "volume": 167713.0}, {"date": "2024-04-30", "close": 21.97, "volume": 151598.0}, {"date": "2024-05-01", "close": 22.57, "volume": 367472.0}, {"date": "2024-05-02", "close": 21.33, "volume": 491224.0}, {"date": "2024-05-03", "close": 21.68, "volume": 210172.0}, {"date": "2024-05-06", "close": 22.09, "volume": 155573.0}, {"date": "2024-05-07", "close": 22.13, "volume": 129190.0}, {"date": "2024-05-08", "close": 22.08, "volume": 118518.0}, {"date": "2024-05-09", "close": 21.97, "volume": 223461.0}, {"date": "2024-05-10", "close": 21.96, "volume": 156872.0}, {"date": "2024-05-13", "close": 21.94, "volume": 110737.0}, {"date": "2024-05-14", "close": 22.27, "volume": 171294.0}, {"date": "2024-05-15", "close": 22.09, "volume": 138371.0}, {"date": "2024-05-16", "close": 22.13, "volume": 155039.0}, {"date": "2024-05-17", "close": 22.29, "volume": 148042.0}, {"date": "2024-05-20", "close": 22.29, "volume": 204848.0}, {"date": "2024-05-21", "close": 22.43, "volume": 100460.0}, {"date": "2024-05-22", "close": 22.23, "volume": 121247.0}, {"date": "2024-05-23", "close": 21.84, "volume": 196016.0}, {"date": "2024-05-24", "close": 22.09, "volume": 115923.0}, {"date": "2024-05-28", "close": 22.4, "volume": 239612.0}, {"date": "2024-05-29", "close": 21.84, "volume": 274595.0}, {"date": "2024-05-30", "close": 22.58, "volume": 170820.0}, {"date": "2024-05-31", "close": 22.76, "volume": 150386.0}, {"date": "2024-06-03", "close": 22.76, "volume": 107135.0}, {"date": "2024-06-04", "close": 22.66, "volume": 122040.0}, {"date": "2024-06-05", "close": 22.7, "volume": 125755.0}, {"date": "2024-06-06", "close": 22.34, "volume": 157321.0}, {"date": "2024-06-07", "close": 22.16, "volume": 166519.0}, {"date": "2024-06-10", "close": 22.28, "volume": 123378.0}, {"date": "2024-06-11", "close": 22.28, "volume": 123561.0}, {"date": "2024-06-12", "close": 22.9, "volume": 171425.0}, {"date": "2024-06-13", "close": 22.44, "volume": 102382.0}, {"date": "2024-06-14", "close": 22.11, "volume": 155015.0}, {"date": "2024-06-17", "close": 22.46, "volume": 89807.0}, {"date": "2024-06-18", "close": 22.23, "volume": 165899.0}, {"date": "2024-06-20", "close": 21.69, "volume": 195034.0}, {"date": "2024-06-21", "close": 21.68, "volume": 648005.0}, {"date": "2024-06-24", "close": 22.04, "volume": 176201.0}, {"date": "2024-06-25", "close": 21.56, "volume": 143418.0}, {"date": "2024-06-26", "close": 21.56, "volume": 171027.0}, {"date": "2024-06-27", "close": 21.71, "volume": 180175.0}, {"date": "2024-06-28", "close": 21.89, "volume": 1228377.0}, {"date": "2024-07-01", "close": 21.67, "volume": 205063.0}, {"date": "2024-07-02", "close": 21.81, "volume": 142732.0}, {"date": "2024-07-03", "close": 21.86, "volume": 96848.0}, {"date": "2024-07-05", "close": 21.61, "volume": 178990.0}, {"date": "2024-07-08", "close": 21.76, "volume": 166893.0}, {"date": "2024-07-09", "close": 21.23, "volume": 153033.0}, {"date": "2024-07-10", "close": 21.67, "volume": 161911.0}, {"date": "2024-07-11", "close": 22.62, "volume": 390621.0}, {"date": "2024-07-12", "close": 22.74, "volume": 208185.0}, {"date": "2024-07-15", "close": 23.1, "volume": 245984.0}, {"date": "2024-07-16", "close": 23.7, "volume": 405068.0}, {"date": "2024-07-17", "close": 24.0, "volume": 295351.0}, {"date": "2024-07-18", "close": 23.43, "volume": 243675.0}, {"date": "2024-07-19", "close": 23.1, "volume": 136416.0}, {"date": "2024-07-22", "close": 23.49, "volume": 187635.0}, {"date": "2024-07-23", "close": 23.77, "volume": 171418.0}, {"date": "2024-07-24", "close": 23.36, "volume": 326314.0}, {"date": "2024-07-25", "close": 23.69, "volume": 297637.0}, {"date": "2024-07-26", "close": 23.95, "volume": 223033.0}, {"date": "2024-07-29", "close": 23.48, "volume": 225828.0}, {"date": "2024-07-30", "close": 23.85, "volume": 165642.0}, {"date": "2024-07-31", "close": 24.06, "volume": 378112.0}, {"date": "2024-08-01", "close": 21.49, "volume": 425201.0}, {"date": "2024-08-02", "close": 21.52, "volume": 314681.0}, {"date": "2024-08-05", "close": 20.26, "volume": 391965.0}, {"date": "2024-08-06", "close": 20.31, "volume": 323447.0}, {"date": "2024-08-07", "close": 20.31, "volume": 302491.0}, {"date": "2024-08-08", "close": 20.64, "volume": 182257.0}, {"date": "2024-08-09", "close": 20.31, "volume": 129548.0}, {"date": "2024-08-12", "close": 20.32, "volume": 187951.0}, {"date": "2024-08-13", "close": 20.63, "volume": 144266.0}, {"date": "2024-08-14", "close": 20.46, "volume": 117602.0}, {"date": "2024-08-15", "close": 21.19, "volume": 201794.0}, {"date": "2024-08-16", "close": 21.17, "volume": 251748.0}, {"date": "2024-08-19", "close": 21.63, "volume": 226956.0}, {"date": "2024-08-20", "close": 21.2, "volume": 155833.0}, {"date": "2024-08-21", "close": 21.38, "volume": 107147.0}, {"date": "2024-08-22", "close": 21.15, "volume": 89152.0}, {"date": "2024-08-23", "close": 22.12, "volume": 185341.0}, {"date": "2024-08-26", "close": 21.93, "volume": 167242.0}, {"date": "2024-08-27", "close": 21.74, "volume": 89077.0}, {"date": "2024-08-28", "close": 21.74, "volume": 123770.0}, {"date": "2024-08-29", "close": 21.88, "volume": 136063.0}, {"date": "2024-08-30", "close": 22.15, "volume": 163846.0}, {"date": "2024-09-03", "close": 21.35, "volume": 157615.0}, {"date": "2024-09-04", "close": 21.16, "volume": 135573.0}, {"date": "2024-09-05", "close": 20.87, "volume": 146267.0}, {"date": "2024-09-06", "close": 20.47, "volume": 152519.0}, {"date": "2024-09-09", "close": 20.23, "volume": 213365.0}, {"date": "2024-09-10", "close": 20.36, "volume": 138841.0}, {"date": "2024-09-11", "close": 20.26, "volume": 172899.0}, {"date": "2024-09-12", "close": 20.56, "volume": 220370.0}, {"date": "2024-09-13", "close": 21.01, "volume": 186940.0}, {"date": "2024-09-16", "close": 21.29, "volume": 156726.0}, {"date": "2024-09-17", "close": 21.33, "volume": 173557.0}, {"date": "2024-09-18", "close": 21.56, "volume": 267703.0}, {"date": "2024-09-19", "close": 21.85, "volume": 287290.0}, {"date": "2024-09-20", "close": 21.59, "volume": 706606.0}, {"date": "2024-09-23", "close": 21.73, "volume": 309900.0}, {"date": "2024-09-24", "close": 21.95, "volume": 236728.0}, {"date": "2024-09-25", "close": 21.97, "volume": 319961.0}, {"date": "2024-09-26", "close": 22.0, "volume": 233542.0}, {"date": "2024-09-27", "close": 22.09, "volume": 176323.0}, {"date": "2024-09-30", "close": 22.13, "volume": 142883.0}, {"date": "2024-10-01", "close": 21.81, "volume": 225724.0}, {"date": "2024-10-02", "close": 21.7, "volume": 196101.0}, {"date": "2024-10-03", "close": 21.36, "volume": 132274.0}, {"date": "2024-10-04", "close": 21.76, "volume": 140392.0}, {"date": "2024-10-07", "close": 21.39, "volume": 129935.0}, {"date": "2024-10-08", "close": 21.15, "volume": 156863.0}, {"date": "2024-10-09", "close": 20.93, "volume": 129245.0}, {"date": "2024-10-10", "close": 20.83, "volume": 189492.0}, {"date": "2024-10-11", "close": 20.93, "volume": 140582.0}, {"date": "2024-10-14", "close": 20.9, "volume": 162047.0}, {"date": "2024-10-15", "close": 21.02, "volume": 169118.0}, {"date": "2024-10-16", "close": 21.71, "volume": 202586.0}, {"date": "2024-10-17", "close": 22.0, "volume": 310429.0}, {"date": "2024-10-18", "close": 21.78, "volume": 151743.0}, {"date": "2024-10-21", "close": 21.39, "volume": 177214.0}, {"date": "2024-10-22", "close": 21.02, "volume": 181468.0}, {"date": "2024-10-23", "close": 20.91, "volume": 130415.0}, {"date": "2024-10-24", "close": 20.8, "volume": 167436.0}, {"date": "2024-10-25", "close": 20.55, "volume": 98555.0}, {"date": "2024-10-28", "close": 20.89, "volume": 133705.0}, {"date": "2024-10-29", "close": 20.84, "volume": 133828.0}, {"date": "2024-10-30", "close": 20.6, "volume": 135597.0}, {"date": "2024-10-31", "close": 21.7, "volume": 250267.0}, {"date": "2024-11-01", "close": 21.02, "volume": 200573.0}, {"date": "2024-11-04", "close": 21.03, "volume": 199818.0}, {"date": "2024-11-05", "close": 21.28, "volume": 149653.0}, {"date": "2024-11-06", "close": 22.77, "volume": 386948.0}, {"date": "2024-11-07", "close": 22.26, "volume": 170304.0}, {"date": "2024-11-08", "close": 22.7, "volume": 193393.0}, {"date": "2024-11-11", "close": 23.08, "volume": 294089.0}, {"date": "2024-11-12", "close": 23.27, "volume": 267562.0}, {"date": "2024-11-13", "close": 23.15, "volume": 250266.0}, {"date": "2024-11-14", "close": 22.79, "volume": 222377.0}, {"date": "2024-11-15", "close": 22.95, "volume": 175535.0}, {"date": "2024-11-18", "close": 22.83, "volume": 114824.0}, {"date": "2024-11-19", "close": 22.97, "volume": 118636.0}, {"date": "2024-11-20", "close": 22.96, "volume": 125107.0}, {"date": "2024-11-21", "close": 23.02, "volume": 217320.0}, {"date": "2024-11-22", "close": 23.44, "volume": 280925.0}, {"date": "2024-11-25", "close": 23.53, "volume": 188331.0}, {"date": "2024-11-26", "close": 23.55, "volume": 173176.0}, {"date": "2024-11-27", "close": 23.64, "volume": 288501.0}, {"date": "2024-11-29", "close": 23.7, "volume": 188874.0}, {"date": "2024-12-02", "close": 23.77, "volume": 261774.0}, {"date": "2024-12-03", "close": 23.4, "volume": 185502.0}, {"date": "2024-12-04", "close": 23.74, "volume": 153123.0}, {"date": "2024-12-05", "close": 23.43, "volume": 139044.0}, {"date": "2024-12-06", "close": 23.18, "volume": 191424.0}, {"date": "2024-12-09", "close": 23.66, "volume": 227738.0}, {"date": "2024-12-10", "close": 23.95, "volume": 307749.0}, {"date": "2024-12-11", "close": 23.99, "volume": 317036.0}, {"date": "2024-12-12", "close": 23.75, "volume": 163483.0}, {"date": "2024-12-13", "close": 23.62, "volume": 127582.0}, {"date": "2024-12-16", "close": 24.27, "volume": 236794.0}, {"date": "2024-12-17", "close": 23.92, "volume": 239235.0}, {"date": "2024-12-18", "close": 22.96, "volume": 293692.0}, {"date": "2024-12-19", "close": 23.01, "volume": 230023.0}, {"date": "2024-12-20", "close": 23.35, "volume": 686528.0}, {"date": "2024-12-23", "close": 23.04, "volume": 196097.0}, {"date": "2024-12-24", "close": 23.23, "volume": 70039.0}, {"date": "2024-12-26", "close": 23.39, "volume": 123855.0}, {"date": "2024-12-27", "close": 23.1, "volume": 125383.0}, {"date": "2024-12-30", "close": 23.08, "volume": 125994.0}, {"date": "2024-12-31", "close": 23.08, "volume": 122553.0}, {"date": "2025-01-02", "close": 22.75, "volume": 129452.0}, {"date": "2025-01-03", "close": 22.9, "volume": 117270.0}, {"date": "2025-01-06", "close": 22.48, "volume": 202972.0}, {"date": "2025-01-07", "close": 21.91, "volume": 206187.0}, {"date": "2025-01-08", "close": 21.89, "volume": 152237.0}, {"date": "2025-01-10", "close": 20.93, "volume": 225693.0}, {"date": "2025-01-13", "close": 21.14, "volume": 241373.0}, {"date": "2025-01-14", "close": 21.25, "volume": 175419.0}, {"date": "2025-01-15", "close": 21.62, "volume": 182535.0}, {"date": "2025-01-16", "close": 21.47, "volume": 192035.0}, {"date": "2025-01-17", "close": 21.49, "volume": 180483.0}, {"date": "2025-01-21", "close": 21.37, "volume": 229870.0}, {"date": "2025-01-22", "close": 21.36, "volume": 311001.0}, {"date": "2025-01-23", "close": 21.5, "volume": 231898.0}, {"date": "2025-01-24", "close": 21.24, "volume": 199826.0}, {"date": "2025-01-27", "close": 21.29, "volume": 221736.0}, {"date": "2025-01-28", "close": 21.31, "volume": 190881.0}, {"date": "2025-01-29", "close": 21.23, "volume": 131647.0}, {"date": "2025-01-30", "close": 21.52, "volume": 194932.0}, {"date": "2025-01-31", "close": 21.25, "volume": 221093.0}, {"date": "2025-02-03", "close": 20.72, "volume": 193418.0}, {"date": "2025-02-04", "close": 20.6, "volume": 107507.0}, {"date": "2025-02-05", "close": 20.86, "volume": 143288.0}, {"date": "2025-02-06", "close": 20.94, "volume": 237846.0}, {"date": "2025-02-07", "close": 20.5, "volume": 143470.0}, {"date": "2025-02-10", "close": 20.84, "volume": 166721.0}, {"date": "2025-02-11", "close": 20.96, "volume": 100573.0}, {"date": "2025-02-12", "close": 20.68, "volume": 240638.0}, {"date": "2025-02-13", "close": 20.78, "volume": 180367.0}, {"date": "2025-02-14", "close": 20.97, "volume": 102546.0}, {"date": "2025-02-18", "close": 21.14, "volume": 175105.0}, {"date": "2025-02-19", "close": 21.06, "volume": 195619.0}, {"date": "2025-02-20", "close": 20.96, "volume": 163502.0}, {"date": "2025-02-21", "close": 20.8, "volume": 188541.0}, {"date": "2025-02-24", "close": 20.63, "volume": 327880.0}, {"date": "2025-02-25", "close": 20.7, "volume": 193301.0}, {"date": "2025-02-26", "close": 20.47, "volume": 252367.0}, {"date": "2025-02-27", "close": 20.12, "volume": 288634.0}, {"date": "2025-02-28", "close": 21.89, "volume": 429213.0}, {"date": "2025-03-03", "close": 21.3, "volume": 345057.0}, {"date": "2025-03-04", "close": 20.43, "volume": 289866.0}, {"date": "2025-03-05", "close": 20.3, "volume": 370786.0}, {"date": "2025-03-06", "close": 20.19, "volume": 421596.0}, {"date": "2025-03-07", "close": 19.86, "volume": 409207.0}, {"date": "2025-03-10", "close": 19.3, "volume": 482818.0}, {"date": "2025-03-11", "close": 19.73, "volume": 364476.0}, {"date": "2025-03-12", "close": 19.46, "volume": 206606.0}, {"date": "2025-03-13", "close": 19.06, "volume": 183643.0}, {"date": "2025-03-14", "close": 19.44, "volume": 201836.0}, {"date": "2025-03-17", "close": 19.65, "volume": 164349.0}, {"date": "2025-03-18", "close": 19.65, "volume": 176284.0}, {"date": "2025-03-19", "close": 19.92, "volume": 212607.0}, {"date": "2025-03-20", "close": 19.71, "volume": 149286.0}, {"date": "2025-03-21", "close": 19.17, "volume": 696092.0}, {"date": "2025-03-24", "close": 19.58, "volume": 393970.0}, {"date": "2025-03-25", "close": 19.2, "volume": 318037.0}, {"date": "2025-03-26", "close": 19.21, "volume": 316189.0}, {"date": "2025-03-27", "close": 19.09, "volume": 280594.0}, {"date": "2025-03-28", "close": 18.81, "volume": 266778.0}, {"date": "2025-03-31", "close": 18.67, "volume": 271570.0}, {"date": "2025-04-01", "close": 18.52, "volume": 387926.0}, {"date": "2025-04-02", "close": 18.81, "volume": 355498.0}, {"date": "2025-04-03", "close": 17.59, "volume": 542483.0}, {"date": "2025-04-04", "close": 16.93, "volume": 825324.0}, {"date": "2025-04-07", "close": 16.48, "volume": 730764.0}, {"date": "2025-04-08", "close": 15.85, "volume": 1142147.0}, {"date": "2025-04-09", "close": 17.36, "volume": 698230.0}, {"date": "2025-04-10", "close": 16.39, "volume": 359905.0}, {"date": "2025-04-11", "close": 16.58, "volume": 265898.0}, {"date": "2025-04-14", "close": 16.77, "volume": 274304.0}, {"date": "2025-04-15", "close": 16.93, "volume": 296483.0}, {"date": "2025-04-16", "close": 16.73, "volume": 313949.0}, {"date": "2025-04-17", "close": 16.55, "volume": 309187.0}, {"date": "2025-04-21", "close": 15.92, "volume": 312706.0}, {"date": "2025-04-22", "close": 16.54, "volume": 351375.0}, {"date": "2025-04-23", "close": 16.74, "volume": 310849.0}, {"date": "2025-04-24", "close": 17.12, "volume": 321319.0}, {"date": "2025-04-25", "close": 17.03, "volume": 208969.0}, {"date": "2025-04-28", "close": 17.34, "volume": 198282.0}, {"date": "2025-04-29", "close": 17.33, "volume": 261543.0}, {"date": "2025-04-30", "close": 17.19, "volume": 255384.0}, {"date": "2025-05-01", "close": 17.02, "volume": 243014.0}, {"date": "2025-05-02", "close": 17.65, "volume": 236407.0}, {"date": "2025-05-05", "close": 17.5, "volume": 293325.0}, {"date": "2025-05-06", "close": 17.24, "volume": 213685.0}, {"date": "2025-05-07", "close": 17.25, "volume": 259677.0}, {"date": "2025-05-08", "close": 6.55, "volume": 14866460.0}, {"date": "2025-05-09", "close": 6.96, "volume": 4526149.0}, {"date": "2025-05-12", "close": 7.02, "volume": 3408972.0}, {"date": "2025-05-13", "close": 7.66, "volume": 3122504.0}, {"date": "2025-05-14", "close": 7.97, "volume": 2471943.0}, {"date": "2025-05-15", "close": 7.71, "volume": 1182809.0}, {"date": "2025-05-16", "close": 7.9, "volume": 1238823.0}, {"date": "2025-05-19", "close": 7.86, "volume": 1085064.0}, {"date": "2025-05-20", "close": 7.83, "volume": 1003407.0}, {"date": "2025-05-21", "close": 7.25, "volume": 1259687.0}, {"date": "2025-05-22", "close": 7.36, "volume": 900270.0}, {"date": "2025-05-23", "close": 7.37, "volume": 1142868.0}, {"date": "2025-05-27", "close": 7.52, "volume": 1318041.0}, {"date": "2025-05-28", "close": 6.61, "volume": 3064679.0}, {"date": "2025-05-29", "close": 6.79, "volume": 1666080.0}, {"date": "2025-05-30", "close": 6.72, "volume": 1912264.0}, {"date": "2025-06-02", "close": 6.51, "volume": 1278610.0}, {"date": "2025-06-03", "close": 6.95, "volume": 2080954.0}, {"date": "2025-06-04", "close": 7.01, "volume": 1947468.0}, {"date": "2025-06-05", "close": 7.16, "volume": 1293238.0}, {"date": "2025-06-06", "close": 7.18, "volume": 1403748.0}, {"date": "2025-06-09", "close": 6.56, "volume": 2458134.0}, {"date": "2025-06-10", "close": 6.32, "volume": 2030135.0}, {"date": "2025-06-11", "close": 6.39, "volume": 2146348.0}, {"date": "2025-06-12", "close": 6.35, "volume": 1973572.0}, {"date": "2025-06-13", "close": 6.0, "volume": 2298785.0}, {"date": "2025-06-16", "close": 6.26, "volume": 1792963.0}, {"date": "2025-06-17", "close": 6.1, "volume": 1880919.0}, {"date": "2025-06-18", "close": 6.38, "volume": 2253331.0}, {"date": "2025-06-20", "close": 6.38, "volume": 2501915.0}, {"date": "2025-06-23", "close": 6.41, "volume": 1385500.0}, {"date": "2025-06-24", "close": 6.43, "volume": 1399165.0}, {"date": "2025-06-25", "close": 6.26, "volume": 1041247.0}, {"date": "2025-06-26", "close": 6.26, "volume": 1074106.0}, {"date": "2025-06-27", "close": 6.14, "volume": 1567367.0}, {"date": "2025-06-30", "close": 6.28, "volume": 1060903.0}, {"date": "2025-07-01", "close": 6.39, "volume": 1146988.0}, {"date": "2025-07-02", "close": 6.49, "volume": 1068871.0}, {"date": "2025-07-03", "close": 6.62, "volume": 829400.0}, {"date": "2025-07-07", "close": 6.5, "volume": 1623761.0}, {"date": "2025-07-08", "close": 6.55, "volume": 1512628.0}, {"date": "2025-07-09", "close": 6.48, "volume": 1077015.0}, {"date": "2025-07-10", "close": 6.59, "volume": 932473.0}, {"date": "2025-07-11", "close": 6.43, "volume": 930270.0}, {"date": "2025-07-14", "close": 6.27, "volume": 951574.0}, {"date": "2025-07-15", "close": 6.04, "volume": 1100732.0}, {"date": "2025-07-16", "close": 6.26, "volume": 1118035.0}, {"date": "2025-07-17", "close": 6.41, "volume": 1027345.0}, {"date": "2025-07-18", "close": 6.13, "volume": 879960.0}, {"date": "2025-07-21", "close": 6.37, "volume": 1365851.0}, {"date": "2025-07-22", "close": 6.67, "volume": 1085134.0}, {"date": "2025-07-23", "close": 6.96, "volume": 1055377.0}, {"date": "2025-07-24", "close": 6.73, "volume": 881688.0}, {"date": "2025-07-25", "close": 6.83, "volume": 826101.0}, {"date": "2025-07-28", "close": 6.77, "volume": 1031485.0}, {"date": "2025-07-29", "close": 6.53, "volume": 810540.0}, {"date": "2025-07-30", "close": 6.45, "volume": 911186.0}, {"date": "2025-07-31", "close": 6.39, "volume": 756194.0}, {"date": "2025-08-01", "close": 6.38, "volume": 1140766.0}, {"date": "2025-08-04", "close": 6.51, "volume": 894538.0}, {"date": "2025-08-05", "close": 7.01, "volume": 2315459.0}, {"date": "2025-08-06", "close": 6.56, "volume": 941439.0}, {"date": "2025-08-07", "close": 6.79, "volume": 928659.0}, {"date": "2025-08-08", "close": 6.78, "volume": 837338.0}, {"date": "2025-08-11", "close": 6.66, "volume": 716995.0}, {"date": "2025-08-12", "close": 6.92, "volume": 844119.0}, {"date": "2025-08-13", "close": 7.59, "volume": 1301444.0}, {"date": "2025-08-14", "close": 7.45, "volume": 1057508.0}, {"date": "2025-08-15", "close": 7.34, "volume": 723473.0}, {"date": "2025-08-18", "close": 7.3, "volume": 835243.0}, {"date": "2025-08-19", "close": 7.31, "volume": 584277.0}, {"date": "2025-08-20", "close": 7.16, "volume": 483907.0}, {"date": "2025-08-21", "close": 7.15, "volume": 545694.0}, {"date": "2025-08-22", "close": 7.65, "volume": 830163.0}, {"date": "2025-08-25", "close": 7.69, "volume": 781793.0}, {"date": "2025-08-26", "close": 7.49, "volume": 608165.0}, {"date": "2025-08-27", "close": 7.53, "volume": 519294.0}, {"date": "2025-08-28", "close": 7.19, "volume": 585998.0}, {"date": "2025-08-29", "close": 7.5, "volume": 976870.0}, {"date": "2025-09-02", "close": 7.23, "volume": 592913.0}, {"date": "2025-09-03", "close": 7.19, "volume": 516281.0}, {"date": "2025-09-04", "close": 7.29, "volume": 435536.0}, {"date": "2025-09-05", "close": 7.28, "volume": 699395.0}, {"date": "2025-09-08", "close": 7.23, "volume": 596341.0}, {"date": "2025-09-09", "close": 7.13, "volume": 505388.0}, {"date": "2025-09-10", "close": 7.02, "volume": 586304.0}, {"date": "2025-09-11", "close": 7.18, "volume": 645430.0}, {"date": "2025-09-12", "close": 7.01, "volume": 421313.0}, {"date": "2025-09-15", "close": 7.02, "volume": 1370864.0}, {"date": "2025-09-16", "close": 7.3, "volume": 763123.0}, {"date": "2025-09-17", "close": 7.16, "volume": 971011.0}, {"date": "2025-09-18", "close": 7.3, "volume": 783228.0}, {"date": "2025-09-19", "close": 7.2, "volume": 1448216.0}, {"date": "2025-09-22", "close": 7.12, "volume": 1583363.0}, {"date": "2025-09-23", "close": 7.14, "volume": 1473571.0}, {"date": "2025-09-24", "close": 6.94, "volume": 620017.0}, {"date": "2025-09-25", "close": 6.74, "volume": 596043.0}, {"date": "2025-09-26", "close": 6.72, "volume": 607264.0}, {"date": "2025-09-29", "close": 6.59, "volume": 519663.0}, {"date": "2025-09-30", "close": 6.62, "volume": 740352.0}, {"date": "2025-10-01", "close": 6.56, "volume": 945973.0}, {"date": "2025-10-02", "close": 6.67, "volume": 916499.0}, {"date": "2025-10-03", "close": 6.73, "volume": 685277.0}, {"date": "2025-10-06", "close": 6.72, "volume": 967089.0}, {"date": "2025-10-07", "close": 6.49, "volume": 1520293.0}, {"date": "2025-10-08", "close": 6.54, "volume": 688680.0}, {"date": "2025-10-09", "close": 7.35, "volume": 4614918.0}, {"date": "2025-10-10", "close": 8.35, "volume": 10754560.0}, {"date": "2025-10-13", "close": 8.48, "volume": 7792179.0}, {"date": "2025-10-14", "close": 8.6, "volume": 4012026.0}, {"date": "2025-10-15", "close": 8.11, "volume": 3337226.0}, {"date": "2025-10-16", "close": 7.48, "volume": 2335401.0}, {"date": "2025-10-17", "close": 7.3, "volume": 2505201.0}, {"date": "2025-10-20", "close": 7.83, "volume": 1693815.0}, {"date": "2025-10-21", "close": 8.04, "volume": 1782161.0}, {"date": "2025-10-22", "close": 7.28, "volume": 1598049.0}, {"date": "2025-10-23", "close": 7.64, "volume": 1161796.0}, {"date": "2025-10-24", "close": 8.0, "volume": 1200337.0}, {"date": "2025-10-27", "close": 7.45, "volume": 1611967.0}, {"date": "2025-10-28", "close": 7.31, "volume": 1079937.0}, {"date": "2025-10-29", "close": 6.81, "volume": 1097582.0}, {"date": "2025-10-30", "close": 6.36, "volume": 1348796.0}, {"date": "2025-10-31", "close": 6.38, "volume": 1260287.0}, {"date": "2025-11-03", "close": 6.18, "volume": 1296761.0}, {"date": "2025-11-04", "close": 6.0, "volume": 1266526.0}, {"date": "2025-11-05", "close": 6.41, "volume": 1338613.0}, {"date": "2025-11-06", "close": 5.9, "volume": 1291910.0}, {"date": "2025-11-07", "close": 5.95, "volume": 916576.0}, {"date": "2025-11-10", "close": 5.98, "volume": 946943.0}, {"date": "2025-11-11", "close": 5.57, "volume": 1781609.0}, {"date": "2025-11-12", "close": 5.54, "volume": 1065283.0}, {"date": "2025-11-13", "close": 5.75, "volume": 2205181.0}, {"date": "2025-11-14", "close": 5.75, "volume": 1329251.0}, {"date": "2025-11-17", "close": 5.88, "volume": 2362593.0}, {"date": "2025-11-18", "close": 5.75, "volume": 1697247.0}, {"date": "2025-11-19", "close": 5.67, "volume": 1067717.0}, {"date": "2025-11-20", "close": 5.33, "volume": 1167313.0}, {"date": "2025-11-21", "close": 6.04, "volume": 1553124.0}, {"date": "2025-11-24", "close": 6.42, "volume": 2454089.0}, {"date": "2025-11-25", "close": 6.63, "volume": 1330747.0}, {"date": "2025-11-26", "close": 6.91, "volume": 1304581.0}, {"date": "2025-11-28", "close": 7.36, "volume": 1705228.0}, {"date": "2025-12-01", "close": 7.04, "volume": 1189343.0}, {"date": "2025-12-02", "close": 7.02, "volume": 1422225.0}, {"date": "2025-12-03", "close": 7.3, "volume": 1188657.0}, {"date": "2025-12-04", "close": 7.38, "volume": 1596157.0}, {"date": "2025-12-05", "close": 5.73, "volume": 4120311.0}, {"date": "2025-12-08", "close": 6.1, "volume": 2163402.0}, {"date": "2025-12-09", "close": 5.85, "volume": 1732366.0}, {"date": "2025-12-10", "close": 5.48, "volume": 3719731.0}, {"date": "2025-12-11", "close": 5.39, "volume": 1846205.0}, {"date": "2025-12-12", "close": 5.14, "volume": 2467445.0}, {"date": "2025-12-15", "close": 4.85, "volume": 3305014.0}, {"date": "2025-12-16", "close": 4.89, "volume": 1299699.0}, {"date": "2025-12-17", "close": 4.87, "volume": 1271702.0}, {"date": "2025-12-18", "close": 4.97, "volume": 1359390.0}, {"date": "2025-12-19", "close": 4.79, "volume": 1891878.0}, {"date": "2025-12-22", "close": 5.12, "volume": 3191650.0}, {"date": "2025-12-23", "close": 4.87, "volume": 881904.0}, {"date": "2025-12-24", "close": 4.95, "volume": 690895.0}, {"date": "2025-12-26", "close": 4.89, "volume": 681387.0}, {"date": "2025-12-29", "close": 4.68, "volume": 1535911.0}, {"date": "2025-12-30", "close": 4.86, "volume": 1435849.0}, {"date": "2025-12-31", "close": 4.8, "volume": 1506480.0}, {"date": "2026-01-02", "close": 4.65, "volume": 1356589.0}, {"date": "2026-01-05", "close": 4.77, "volume": 1301731.0}, {"date": "2026-01-06", "close": 4.82, "volume": 1251918.0}, {"date": "2026-01-07", "close": 4.74, "volume": 830812.0}, {"date": "2026-01-08", "close": 5.17, "volume": 1347583.0}, {"date": "2026-01-09", "close": 5.5, "volume": 1390268.0}, {"date": "2026-01-12", "close": 5.3, "volume": 879521.0}, {"date": "2026-01-13", "close": 5.23, "volume": 727844.0}, {"date": "2026-01-14", "close": 5.39, "volume": 1035749.0}, {"date": "2026-01-15", "close": 5.4, "volume": 3182115.0}, {"date": "2026-01-16", "close": 5.58, "volume": 1800045.0}, {"date": "2026-01-20", "close": 5.24, "volume": 1627898.0}, {"date": "2026-01-21", "close": 5.37, "volume": 1027568.0}, {"date": "2026-01-22", "close": 5.76, "volume": 3001062.0}, {"date": "2026-01-23", "close": 6.1, "volume": 1348976.0}, {"date": "2026-01-26", "close": 6.29, "volume": 1548341.0}, {"date": "2026-01-27", "close": 6.87, "volume": 1596460.0}, {"date": "2026-01-28", "close": 6.4, "volume": 1459992.0}, {"date": "2026-01-29", "close": 6.56, "volume": 1074267.0}, {"date": "2026-01-30", "close": 6.57, "volume": 1208178.0}, {"date": "2026-02-02", "close": 6.28, "volume": 1136101.0}, {"date": "2026-02-03", "close": 6.29, "volume": 1210944.0}, {"date": "2026-02-04", "close": 6.55, "volume": 954838.0}, {"date": "2026-02-05", "close": 6.28, "volume": 946157.0}, {"date": "2026-02-06", "close": 6.85, "volume": 1671225.0}, {"date": "2026-02-09", "close": 7.03, "volume": 1356864.0}, {"date": "2026-02-10", "close": 6.86, "volume": 644094.0}, {"date": "2026-02-11", "close": 6.66, "volume": 894093.0}, {"date": "2026-02-12", "close": 6.21, "volume": 846832.0}, {"date": "2026-02-13", "close": 6.39, "volume": 1288638.0}, {"date": "2026-02-17", "close": 6.85, "volume": 2048379.0}, {"date": "2026-02-18", "close": 6.85, "volume": 1169457.0}, {"date": "2026-02-19", "close": 7.21, "volume": 1409289.0}, {"date": "2026-02-20", "close": 7.57, "volume": 1245692.0}, {"date": "2026-02-23", "close": 7.79, "volume": 1534516.0}, {"date": "2026-02-24", "close": 8.1, "volume": 1592509.0}, {"date": "2026-02-25", "close": 8.21, "volume": 1102191.0}, {"date": "2026-02-26", "close": 8.36, "volume": 1463879.0}, {"date": "2026-02-27", "close": 7.49, "volume": 4841249.0}, {"date": "2026-03-02", "close": 7.32, "volume": 1325875.0}, {"date": "2026-03-03", "close": 7.0, "volume": 1624809.0}, {"date": "2026-03-04", "close": 7.1, "volume": 1115095.0}, {"date": "2026-03-05", "close": 6.87, "volume": 1368141.0}, {"date": "2026-03-06", "close": 6.33, "volume": 1206350.0}, {"date": "2026-03-09", "close": 6.44, "volume": 877927.0}, {"date": "2026-03-10", "close": 6.4, "volume": 689530.0}, {"date": "2026-03-11", "close": 6.18, "volume": 791255.0}, {"date": "2026-03-12", "close": 6.12, "volume": 859727.0}, {"date": "2026-03-13", "close": 6.05, "volume": 838636.0}, {"date": "2026-03-16", "close": 6.05, "volume": 922559.0}, {"date": "2026-03-17", "close": 6.0, "volume": 891388.0}, {"date": "2026-03-18", "close": 5.8, "volume": 976664.0}, {"date": "2026-03-19", "close": 5.68, "volume": 1002026.0}, {"date": "2026-03-20", "close": 5.58, "volume": 1721656.0}, {"date": "2026-03-23", "close": 6.1, "volume": 1111550.0}, {"date": "2026-03-24", "close": 6.7, "volume": 1257733.0}, {"date": "2026-03-25", "close": 6.38, "volume": 930763.0}, {"date": "2026-03-26", "close": 6.61, "volume": 1299088.0}, {"date": "2026-03-27", "close": 6.68, "volume": 1336367.0}, {"date": "2026-03-30", "close": 7.67, "volume": 3506879.0}, {"date": "2026-03-31", "close": 7.86, "volume": 1232833.0}, {"date": "2026-04-01", "close": 8.18, "volume": 1641219.0}, {"date": "2026-04-02", "close": 8.59, "volume": 1370642.0}, {"date": "2026-04-06", "close": 9.55, "volume": 2086366.0}, {"date": "2026-04-07", "close": 9.61, "volume": 1691179.0}, {"date": "2026-04-08", "close": 9.6, "volume": 1403174.0}, {"date": "2026-04-09", "close": 9.84, "volume": 1069914.0}, {"date": "2026-04-10", "close": 9.79, "volume": 762170.0}, {"date": "2026-04-13", "close": 10.19, "volume": 960340.0}, {"date": "2026-04-14", "close": 10.42, "volume": 735155.0}, {"date": "2026-04-15", "close": 10.38, "volume": 1227448.0}, {"date": "2026-04-16", "close": 10.58, "volume": 1049482.0}, {"date": "2026-04-17", "close": 10.51, "volume": 977745.0}, {"date": "2026-04-20", "close": 11.46, "volume": 2819004.0}, {"date": "2026-04-21", "close": 11.81, "volume": 1675031.0}, {"date": "2026-04-22", "close": 11.68, "volume": 845917.0}, {"date": "2026-04-23", "close": 11.44, "volume": 545206.0}, {"date": "2026-04-24", "close": 11.49, "volume": 444279.0}, {"date": "2026-04-27", "close": 11.6, "volume": 707880.0}, {"date": "2026-04-28", "close": 11.8, "volume": 540487.0}, {"date": "2026-04-29", "close": 11.35, "volume": 678419.0}, {"date": "2026-04-30", "close": 11.81, "volume": 1067120.0}, {"date": "2026-05-01", "close": 11.8, "volume": 1094708.0}, {"date": "2026-05-04", "close": 11.77, "volume": 648983.0}, {"date": "2026-05-05", "close": 11.63, "volume": 439033.0}, {"date": "2026-05-06", "close": 11.62, "volume": 527954.0}, {"date": "2026-05-07", "close": 12.03, "volume": 2451090.0}, {"date": "2026-05-08", "close": 12.48, "volume": 1117961.0}, {"date": "2026-05-11", "close": 12.21, "volume": 952512.0}, {"date": "2026-05-12", "close": 11.97, "volume": 1786596.0}, {"date": "2026-05-13", "close": 11.87, "volume": 570384.0}, {"date": "2026-05-14", "close": 12.06, "volume": 1039277.0}, {"date": "2026-05-15", "close": 11.97, "volume": 1121671.0}, {"date": "2026-05-18", "close": 12.02, "volume": 683290.0}, {"date": "2026-05-19", "close": 11.94, "volume": 615398.0}, {"date": "2026-05-20", "close": 11.85, "volume": 720156.0}, {"date": "2026-05-21", "close": 11.7, "volume": 680540.0}, {"date": "2026-05-22", "close": 11.46, "volume": 640422.0}, {"date": "2026-05-26", "close": 11.59, "volume": 1122442.0}, {"date": "2026-05-27", "close": 11.56, "volume": 586002.0}, {"date": "2026-05-28", "close": 11.42, "volume": 754534.0}, {"date": "2026-05-29", "close": 11.35, "volume": 1357527.0}, {"date": "2026-06-01", "close": 10.99, "volume": 628772.0}, {"date": "2026-06-02", "close": 10.98, "volume": 831317.0}, {"date": "2026-06-03", "close": 10.69, "volume": 656312.0}, {"date": "2026-06-04", "close": 10.67, "volume": 902682.0}, {"date": "2026-06-05", "close": 10.64, "volume": 558829.0}, {"date": "2026-06-08", "close": 10.37, "volume": 711998.0}, {"date": "2026-06-09", "close": 10.64, "volume": 1085827.0}, {"date": "2026-06-10", "close": 10.92, "volume": 1656646.0}, {"date": "2026-06-11", "close": 10.08, "volume": 2675585.0}, {"date": "2026-06-12", "close": 10.28, "volume": 1310548.0}, {"date": "2026-06-15", "close": 10.26, "volume": 1232074.0}, {"date": "2026-06-16", "close": 10.14, "volume": 718103.0}, {"date": "2026-06-17", "close": 9.92, "volume": 655647.0}, {"date": "2026-06-18", "close": 10.11, "volume": 1053444.0}, {"date": "2026-06-22", "close": 10.33, "volume": 1090995.0}, {"date": "2026-06-23", "close": 10.25, "volume": 563389.0}, {"date": "2026-06-24", "close": 10.15, "volume": 525397.0}, {"date": "2026-06-25", "close": 9.85, "volume": 488581.0}, {"date": "2026-06-26", "close": 10.41, "volume": 2219683.0}, {"date": "2026-06-29", "close": 10.15, "volume": 616085.0}, {"date": "2026-06-30", "close": 10.66, "volume": 811030.0}, {"date": "2026-07-01", "close": 11.59, "volume": 1172327.0}, {"date": "2026-07-02", "close": 10.61, "volume": 1069229.0}, {"date": "2026-07-06", "close": 10.21, "volume": 803909.0}, {"date": "2026-07-07", "close": 10.05, "volume": 706933.0}, {"date": "2026-07-08", "close": 10.08, "volume": 619626.0}, {"date": "2026-07-09", "close": 10.15, "volume": 618295.0}, {"date": "2026-07-10", "close": 10.06, "volume": 696344.0}, {"date": "2026-07-13", "close": 9.93, "volume": 1452610.0}, {"date": "2026-07-14", "close": 9.75, "volume": 669308.0}, {"date": "2026-07-15", "close": 9.86, "volume": 576249.0}, {"date": "2026-07-16", "close": 10.46, "volume": 974387.0}, {"date": "2026-07-17", "close": 10.33, "volume": 604198.0}, {"date": "2026-07-20", "close": 10.0, "volume": 451580.0}, {"date": "2026-07-21", "close": 10.23, "volume": 554387.0}, {"date": "2026-07-22", "close": 10.34, "volume": 363741.0}, {"date": "2026-07-23", "close": 9.91, "volume": 528940.0}, {"date": "2026-07-24", "close": 10.03, "volume": 443680.0}, {"date": "2026-07-27", "close": 10.04, "volume": 302972.0}, {"date": "2026-07-28", "close": 10.33, "volume": 430953.0}, {"date": "2026-07-29", "close": 10.0, "volume": 457295.0}, {"date": "2026-07-30", "close": 10.05, "volume": 586974.0}, {"date": "2026-07-31", "close": 10.08, "volume": 422013.0}, {"date": "2026-08-03", "close": 10.57, "volume": 685571.0}, {"date": "2026-08-04", "close": 11.11, "volume": 913457.0}, {"date": "2026-08-05", "close": 10.85, "volume": 612541.0}, {"date": "2026-08-06", "close": 10.77, "volume": 569367.0}, {"date": "2026-08-07", "close": 11.0, "volume": 416578.0}, {"date": "2026-08-10", "close": 11.08, "volume": 877607.0}, {"date": "2026-08-11", "close": 12.32, "volume": 2444995.0}, {"date": "2026-08-12", "close": 12.07, "volume": 1034836.0}, {"date": "2026-08-13", "close": 12.28, "volume": 751869.0}, {"date": "2026-08-14", "close": 12.71, "volume": 1064033.0}, {"date": "2026-08-17", "close": 12.1, "volume": 1025103.0}, {"date": "2026-08-18", "close": 11.88, "volume": 580284.0}, {"date": "2026-08-19", "close": 11.59, "volume": 948470.0}, {"date": "2026-08-20", "close": 11.56, "volume": 1130094.0}, {"date": "2026-08-21", "close": 11.68, "volume": 623839.0}, {"date": "2026-08-24", "close": 11.55, "volume": 451563.0}, {"date": "2026-08-25", "close": 11.52, "volume": 438601.0}, {"date": "2026-08-26", "close": 11.38, "volume": 411031.0}], "refreshing": true}