{"ticker": "LCNB", "overview": {"cik": "1074902", "ticker": "LCNB", "name": "LCNB CORP", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001437749-26-033726", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "FORM 8-K", "accession": "0001437749-26-032709", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-17", "title": "FORM 8-K", "accession": "0001437749-26-030670", "price_sensitive": true}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001437749-26-029145", "price_sensitive": false}, {"form": "D/A", "date": "2026-08-24", "title": "Form D/A", "accession": "0001074902-26-000008", "price_sensitive": false}, {"form": "D", "date": "2026-08-21", "title": "Form D", "accession": "0001074902-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-08-20", "title": "SUSAN ZAUNBRECHER FORM 3", "accession": "0001437749-26-028640", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "FORM 8-K", "accession": "0001437749-26-028469", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001437749-26-028149", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-10", "title": "Institutional holdings (13F)", "accession": "0001074902-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001437749-26-026582", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001437749-26-026574", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "FORM 10-Q", "accession": "0001437749-26-025919", "price_sensitive": true}, {"form": "N-PX", "date": "2026-07-28", "title": "Form N-PX", "accession": "0001074902-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "FORM 8-K", "accession": "0001437749-26-023624", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001437749-26-018814", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001437749-26-017553", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-05-11", "title": "Institutional holdings (13F)", "accession": "0001074902-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "FORM 10-Q", "accession": "0001437749-26-015192", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0001437749-26-013999", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "FORM 8-K", "accession": "0001437749-26-013032", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-03-12", "title": "FORM DEF 14A", "accession": "0001437749-26-007964", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-11", "title": "FORM 10-K", "accession": "0001437749-26-007758", "price_sensitive": true}, {"form": "4", "date": "2026-02-23", "title": "FORM 4", "accession": "0001437749-26-005104", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "FORM 4", "accession": "0001437749-26-005103", "price_sensitive": false}]}, "description": "LCNB CORP trades as LCNB on the NASDAQ and is registered in the United States, classified under National Commercial Banks (SIC 6021). Privy Trades holds 406 insider filings for the company, from July 2003 to October 2026. Across those, 27 insiders disclosed 153 open-market purchases totalling $1.73M against 57 sales totalling $3.16M. The most recent filing on record is dated 26 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 153, "buy_sum": 1732225.0275, "sell_n": 57, "sell_sum": 3158725.6139, "net": -1426500.5864000001, "insiders": 27, "first_date": "2003-07-24", "last_date": "2026-10-26"}, "metrics": {"ticker": "LCNB", "has_prices": true, "as_of": "2026-10-27", "last": 19.81, "prev_close": 19.57, "change": 0.23999999999999844, "change_pct": 0.012263668880940135, "session_volume": 36434.0, "vwap_5": 19.617236415436047, "vwap_20": 19.028104059997435, "vwap_60": 19.310877742742992, "vwap_250": 17.749059959104827, "high_52w": 20.98, "low_52w": 15.15, "avg_volume_20": 25761.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-033726", "src": "INSIDERS", "ticker": "LCNB", "cik": "1074902", "company": "LCNB CORP", "company_raw": "LCNB CORP", "who": "Anne E. Krehbiel", "who_key": "Krehbiel Anne E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19792.6, "score": 32.1, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "LCNB lands a director's $20K", "source_url": "https://www.sec.gov/Archives/edgar/data/1490798/000143774926033726/0001437749-26-033726-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10962}, {"id": "0001437749-26-029145", "src": "INSIDERS", "ticker": "LCNB", "cik": "1074902", "company": "LCNB CORP", "company_raw": "LCNB CORP", "who": "Eric J. Meilstrup", "who_key": "Meilstrup Eric J", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7736.6, "score": 36.4, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO buys $8K of LCNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1552486/000143774926029145/0001437749-26-029145-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97362}, {"id": "0001437749-26-028149", "src": "INSIDERS", "ticker": "LCNB", "cik": "1074902", "company": "LCNB CORP", "company_raw": "LCNB CORP", "who": "Robert C. Haines II", "who_key": "Haines Robert C II", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9875.0, "score": 32.7, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "President buys $10K of LCNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1424446/000143774926028149/0001437749-26-028149-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}, {"id": "0001437749-26-018814", "src": "INSIDERS", "ticker": "LCNB", "cik": "1074902", "company": "LCNB CORP", "company_raw": "LCNB CORP", "who": "Eric J. Meilstrup", "who_key": "Meilstrup Eric J", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6778.0, "score": 35.8, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Chief exec picks up $7K of LCNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774926018814/0001437749-26-018814-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228402}, {"id": "0001437749-26-017553", "src": "INSIDERS", "ticker": "LCNB", "cik": "1074902", "company": "LCNB CORP", "company_raw": "LCNB CORP", "who": "Robert C. Haines II", "who_key": "Haines Robert C II", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 7887.5, "score": 31.7, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "President buys $8K of LCNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774926017553/0001437749-26-017553-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "0001437749-26-005074", "src": "INSIDERS", "ticker": "LCNB", "cik": "1074902", "company": "LCNB CORP", "company_raw": "LCNB CORP", "who": "Eric J. Meilstrup", "who_key": "Meilstrup Eric J", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 120002.58, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on LCNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774926005074/0001437749-26-005074-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363762}, {"id": "0001437749-26-005076", "src": "INSIDERS", "ticker": "LCNB", "cik": "1074902", "company": "LCNB CORP", "company_raw": "LCNB CORP", "who": "Michael Robert Miller", "who_key": "Miller Michael Robert", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 46722.96, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "President files routine paperwork on LCNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774926005076/0001437749-26-005076-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363762}, {"id": "0001437749-26-005078", "src": "INSIDERS", "ticker": "LCNB", "cik": "1074902", "company": "LCNB CORP", "company_raw": "LCNB CORP", "who": "Lawrence P. Mulligan Jr.", "who_key": "Mulligan Lawrence P Jr.", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 41764.32, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "President files routine paperwork on LCNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774926005078/0001437749-26-005078-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363762}, {"id": "0001437749-26-005081", "src": "INSIDERS", "ticker": "LCNB", "cik": "1074902", "company": "LCNB CORP", "company_raw": "LCNB CORP", "who": "Jeffrey D. Meeker", "who_key": "Meeker Jeffrey D", "role": "Chief Lending Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 36648.54, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on LCNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774926005081/0001437749-26-005081-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363762}, {"id": "0001437749-26-005083", "src": "INSIDERS", "ticker": "LCNB", "cik": "1074902", "company": "LCNB CORP", "company_raw": "LCNB CORP", "who": "Bradley Austin Ruppert", "who_key": "Ruppert Bradley Austin", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 43842.060000000005, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on LCNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774926005083/0001437749-26-005083-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363762}, {"id": "0001437749-26-005085", "src": "INSIDERS", "ticker": "LCNB", "cik": "1074902", "company": "LCNB CORP", "company_raw": "LCNB CORP", "who": "Patricia L. Walter", "who_key": "Walter Patricia L.", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 36648.54, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on LCNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774926005085/0001437749-26-005085-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363762}, {"id": "0001437749-26-005087", "src": "INSIDERS", "ticker": "LCNB", "cik": "1074902", "company": "LCNB CORP", "company_raw": "LCNB CORP", "who": "Andrew Michael Wallace", "who_key": "Wallace Andrew Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 32650.2, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on LCNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774926005087/0001437749-26-005087-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363762}, {"id": "0001437749-26-005088", "src": "INSIDERS", "ticker": "LCNB", "cik": "1074902", "company": "LCNB CORP", "company_raw": "LCNB CORP", "who": "Spencer S. Cropper", "who_key": "Cropper Spencer S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17006.04, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on LCNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774926005088/0001437749-26-005088-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363762}, {"id": "0001437749-26-005089", "src": "INSIDERS", "ticker": "LCNB", "cik": "1074902", "company": "LCNB CORP", "company_raw": "LCNB CORP", "who": "Steve P. Foster", "who_key": "FOSTER STEVE P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17006.04, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on LCNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774926005089/0001437749-26-005089-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363762}, {"id": "0001437749-26-005093", "src": "INSIDERS", "ticker": "LCNB", "cik": "1074902", "company": "LCNB CORP", "company_raw": "LCNB CORP", "who": "Robert C. Haines II", "who_key": "Haines Robert C II", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 71725.68000000001, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "President files routine paperwork on LCNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774926005093/0001437749-26-005093-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363762}, {"id": "0001437749-26-005095", "src": "INSIDERS", "ticker": "LCNB", "cik": "1074902", "company": "LCNB CORP", "company_raw": "LCNB CORP", "who": "Stephen P. Wilson", "who_key": "WILSON STEPHEN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17006.04, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on LCNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774926005095/0001437749-26-005095-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363762}, {"id": "0001437749-26-005097", "src": "INSIDERS", "ticker": "LCNB", "cik": "1074902", "company": "LCNB CORP", "company_raw": "LCNB CORP", "who": "Mary E. Bradford", "who_key": "Bradford Mary E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17006.04, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on LCNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774926005097/0001437749-26-005097-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363762}, {"id": "0001437749-26-005099", "src": "INSIDERS", "ticker": "LCNB", "cik": "1074902", "company": "LCNB CORP", "company_raw": "LCNB CORP", "who": "William G. Huddle", "who_key": "Huddle William G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17006.04, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on LCNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774926005099/0001437749-26-005099-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363762}, {"id": "0001437749-26-005100", "src": "INSIDERS", "ticker": "LCNB", "cik": "1074902", "company": "LCNB CORP", "company_raw": "LCNB CORP", "who": "Craig Millis Johnson", "who_key": "Johnson Craig Millis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17006.04, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on LCNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774926005100/0001437749-26-005100-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363762}, {"id": "0001437749-26-005101", "src": "INSIDERS", "ticker": "LCNB", "cik": "1074902", "company": "LCNB CORP", "company_raw": "LCNB CORP", "who": "Michael J. Johrendt", "who_key": "Johrendt Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17006.04, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on LCNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774926005101/0001437749-26-005101-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363762}, {"id": "0001437749-26-005102", "src": "INSIDERS", "ticker": "LCNB", "cik": "1074902", "company": "LCNB CORP", "company_raw": "LCNB CORP", "who": "William H. Kaufman", "who_key": "KAUFMAN WILLIAM H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17006.04, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on LCNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774926005102/0001437749-26-005102-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363762}, {"id": "0001437749-26-005103", "src": "INSIDERS", "ticker": "LCNB", "cik": "1074902", "company": "LCNB CORP", "company_raw": "LCNB CORP", "who": "Anne E. Krehbiel", "who_key": "Krehbiel Anne E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17006.04, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on LCNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774926005103/0001437749-26-005103-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363762}, {"id": "0001437749-26-005104", "src": "INSIDERS", "ticker": "LCNB", "cik": "1074902", "company": "LCNB CORP", "company_raw": "LCNB CORP", "who": "Takeitha W. Lawson", "who_key": "Lawson Takeitha W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17006.04, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on LCNB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774926005104/0001437749-26-005104-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363762}, {"id": "0001437749-26-004485", "src": "INSIDERS", "ticker": "LCNB", "cik": "1074902", "company": "LCNB CORP", "company_raw": "LCNB CORP", "who": "Michael Robert Miller", "who_key": "Miller Michael Robert", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 48972.25, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "President trims $49K of LCNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774926004485/0001437749-26-004485-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391122}, {"id": "0001437749-25-035828", "src": "INSIDERS", "ticker": "LCNB", "cik": "1074902", "company": "LCNB CORP", "company_raw": "LCNB CORP", "who": "Eric J. Meilstrup", "who_key": "Meilstrup Eric J", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7657.5, "score": 36.4, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "LCNB draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774925035828/0001437749-25-035828-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502002}, {"id": "0001437749-25-034661", "src": "INSIDERS", "ticker": "LCNB", "cik": "1074902", "company": "LCNB CORP", "company_raw": "LCNB CORP", "who": "William G. Huddle", "who_key": "Huddle William G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 46530.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director sells $47K of LCNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774925034661/0001437749-25-034661-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512082}, {"id": "0001437749-25-027555", "src": "INSIDERS", "ticker": "LCNB", "cik": "1074902", "company": "LCNB CORP", "company_raw": "LCNB CORP", "who": "Lawrence P. Mulligan Jr.", "who_key": "Mulligan Lawrence P Jr.", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1519.0, "score": 24.9, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "LCNB draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774925027555/0001437749-25-027555-index.htm", "trade_date": "2025-08-20", "timestamp": "2025-08-20", "mins": 633042}, {"id": "0001437749-25-018674", "src": "INSIDERS", "ticker": "LCNB", "cik": "1074902", "company": "LCNB CORP", "company_raw": "LCNB CORP", "who": "Eric J. Meilstrup", "who_key": "Meilstrup Eric J", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2902.94, "score": 32.2, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "The whole bench is buying LCNB \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774925018674/0001437749-25-018674-index.htm", "trade_date": "2025-05-28", "timestamp": "2025-05-28", "mins": 754002}, {"id": "0001437749-25-018605", "src": "INSIDERS", "ticker": "LCNB", "cik": "1074902", "company": "LCNB CORP", "company_raw": "LCNB CORP", "who": "Lawrence P. Mulligan Jr.", "who_key": "Mulligan Lawrence P Jr.", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 14367.6, "score": 34.8, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "4 insiders now buying LCNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774925018605/0001437749-25-018605-index.htm", "trade_date": "2025-05-23", "timestamp": "2025-05-23", "mins": 761202}, {"id": "0001437749-25-013769", "src": "INSIDERS", "ticker": "LCNB", "cik": "1074902", "company": "LCNB CORP", "company_raw": "LCNB CORP", "who": "Takeitha W. Lawson", "who_key": "Lawson Takeitha W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 894.0, "score": 18.6, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 4 buying LCNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774925013769/0001437749-25-013769-index.htm", "trade_date": "2025-04-29", "timestamp": "2025-04-29", "mins": 795762}], "recent_buys": [{"id": "0001437749-26-033726", "src": "INSIDERS", "ticker": "LCNB", "cik": "1074902", "company": "LCNB CORP", "company_raw": "LCNB CORP", "who": "Anne E. Krehbiel", "who_key": "Krehbiel Anne E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19792.6, "score": 32.1, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "LCNB lands a director's $20K", "source_url": "https://www.sec.gov/Archives/edgar/data/1490798/000143774926033726/0001437749-26-033726-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10962}, {"id": "0001437749-26-029145", "src": "INSIDERS", "ticker": "LCNB", "cik": "1074902", "company": "LCNB CORP", "company_raw": "LCNB CORP", "who": "Eric J. Meilstrup", "who_key": "Meilstrup Eric J", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7736.6, "score": 36.4, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO buys $8K of LCNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1552486/000143774926029145/0001437749-26-029145-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97362}, {"id": "0001437749-26-028149", "src": "INSIDERS", "ticker": "LCNB", "cik": "1074902", "company": "LCNB CORP", "company_raw": "LCNB CORP", "who": "Robert C. Haines II", "who_key": "Haines Robert C II", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9875.0, "score": 32.7, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "President buys $10K of LCNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1424446/000143774926028149/0001437749-26-028149-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}, {"id": "0001437749-26-018814", "src": "INSIDERS", "ticker": "LCNB", "cik": "1074902", "company": "LCNB CORP", "company_raw": "LCNB CORP", "who": "Eric J. Meilstrup", "who_key": "Meilstrup Eric J", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6778.0, "score": 35.8, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Chief exec picks up $7K of LCNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774926018814/0001437749-26-018814-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228402}, {"id": "0001437749-26-017553", "src": "INSIDERS", "ticker": "LCNB", "cik": "1074902", "company": "LCNB CORP", "company_raw": "LCNB CORP", "who": "Robert C. Haines II", "who_key": "Haines Robert C II", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 7887.5, "score": 31.7, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "President buys $8K of LCNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774926017553/0001437749-26-017553-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "0001437749-25-035828", "src": "INSIDERS", "ticker": "LCNB", "cik": "1074902", "company": "LCNB CORP", "company_raw": "LCNB CORP", "who": "Eric J. Meilstrup", "who_key": "Meilstrup Eric J", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7657.5, "score": 36.4, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "LCNB draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774925035828/0001437749-25-035828-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502002}, {"id": "0001437749-25-027555", "src": "INSIDERS", "ticker": "LCNB", "cik": "1074902", "company": "LCNB CORP", "company_raw": "LCNB CORP", "who": "Lawrence P. Mulligan Jr.", "who_key": "Mulligan Lawrence P Jr.", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1519.0, "score": 24.9, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "LCNB draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774925027555/0001437749-25-027555-index.htm", "trade_date": "2025-08-20", "timestamp": "2025-08-20", "mins": 633042}, {"id": "0001437749-25-018674", "src": "INSIDERS", "ticker": "LCNB", "cik": "1074902", "company": "LCNB CORP", "company_raw": "LCNB CORP", "who": "Eric J. Meilstrup", "who_key": "Meilstrup Eric J", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2902.94, "score": 32.2, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "The whole bench is buying LCNB \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774925018674/0001437749-25-018674-index.htm", "trade_date": "2025-05-28", "timestamp": "2025-05-28", "mins": 754002}, {"id": "0001437749-25-018605", "src": "INSIDERS", "ticker": "LCNB", "cik": "1074902", "company": "LCNB CORP", "company_raw": "LCNB CORP", "who": "Lawrence P. Mulligan Jr.", "who_key": "Mulligan Lawrence P Jr.", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 14367.6, "score": 34.8, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "4 insiders now buying LCNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774925018605/0001437749-25-018605-index.htm", "trade_date": "2025-05-23", "timestamp": "2025-05-23", "mins": 761202}, {"id": "0001437749-25-013769", "src": "INSIDERS", "ticker": "LCNB", "cik": "1074902", "company": "LCNB CORP", "company_raw": "LCNB CORP", "who": "Takeitha W. Lawson", "who_key": "Lawson Takeitha W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 894.0, "score": 18.6, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 4 buying LCNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774925013769/0001437749-25-013769-index.htm", "trade_date": "2025-04-29", "timestamp": "2025-04-29", "mins": 795762}, {"id": "0001074902-25-000002", "src": "INSIDERS", "ticker": "LCNB", "cik": "1074902", "company": "LCNB CORP", "company_raw": "LCNB CORP", "who": "Steve P. Foster", "who_key": "FOSTER STEVE P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14700.0, "score": 29.7, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 5 insiders into LCNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490225000002/0001074902-25-000002-index.htm", "trade_date": "2025-02-26", "timestamp": "2025-02-26", "mins": 885042}, {"id": "0001437749-26-004284", "src": "INSIDERS", "ticker": "LCNB", "cik": "1074902", "company": "LCNB CORP", "company_raw": "LCNB CORP", "who": "Eric J. Meilstrup", "who_key": "Meilstrup Eric J", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 8712.5, "score": 37.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "3 insiders pile into LCNB", "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774926004284/0001437749-26-004284-index.htm", "trade_date": "2025-02-17", "timestamp": "2025-02-17", "mins": 898002}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "LCNB Corporation - Common Stock", "new_value": "LCNB CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001074902", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001074902", "applied": 1, "detected_at": "2026-10-25T18:39:49.265240"}]}, "key_people": [{"who": "Stephen P. Wilson", "who_key": "WILSON STEPHEN P", "role": "President/CEO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 73225.0, "sold": 934179.9427, "net": -860954.9427, "trades": 17, "top_score": 35.9, "lean": "selling", "history": [{"action": "BUY", "amount": 16250.0, "date": "2020-05-12", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490220000057/0001074902-20-000057-index.htm"}, {"action": "BUY", "amount": 14750.0, "date": "2020-04-24", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490220000049/0001074902-20-000049-index.htm"}, {"action": "SELL", "amount": 38808.0, "date": "2017-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490217000044/0001074902-17-000044-index.htm"}, {"action": "SELL", "amount": 21310.0, "date": "2017-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490217000043/0001074902-17-000043-index.htm"}, {"action": "SELL", "amount": 42160.0, "date": "2017-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490217000042/0001074902-17-000042-index.htm"}, {"action": "SELL", "amount": 305155.8327, "date": "2017-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490217000028/0001074902-17-000028-index.htm"}, {"action": "SELL", "amount": 471662.61, "date": "2016-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490216000061/0001074902-16-000061-index.htm"}, {"action": "SELL", "amount": 23887.5, "date": "2011-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490211000009/0001074902-11-000009-index.htm"}, {"action": "SELL", "amount": 31196.0, "date": "2011-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490211000006/0001074902-11-000006-index.htm"}, {"action": "BUY", "amount": 4575.0, "date": "2008-08-27", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490208000038/0001074902-08-000038-index.htm"}, {"action": "BUY", "amount": 5650.0, "date": "2008-07-18", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490208000014/0001074902-08-000014-index.htm"}, {"action": "BUY", "amount": 5500.0, "date": "2008-05-28", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490208000012/0001074902-08-000012-index.htm"}, {"action": "BUY", "amount": 6320.0, "date": "2008-01-31", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490208000004/0001074902-08-000004-index.htm"}, {"action": "BUY", "amount": 2740.0, "date": "2007-10-22", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490207000012/0001074902-07-000012-index.htm"}, {"action": "BUY", "amount": 4185.0, "date": "2007-10-22", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490207000013/0001074902-07-000013-index.htm"}, {"action": "BUY", "amount": 6965.0, "date": "2007-08-17", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490207000008/0001074902-07-000008-index.htm"}, {"action": "BUY", "amount": 6290.0, "date": "2007-04-23", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490207000004/0001074902-07-000004-index.htm"}], "latest": {"action": "BUY", "amount": 16250.0, "date": "2020-05-12", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490220000057/0001074902-20-000057-index.htm"}}, {"who": "John F. Smiley", "who_key": "Smiley John F", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 819864.496, "net": -819864.496, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 0, "date": "2020-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490220000045/0001074902-20-000045-index.htm"}, {"action": "SELL", "amount": 3903.5, "date": "2019-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490219000106/0001074902-19-000106-index.htm"}, {"action": "SELL", "amount": 74778.23999999999, "date": "2019-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490219000104/0001074902-19-000104-index.htm"}, {"action": "SELL", "amount": 73400.0, "date": "2019-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490219000102/0001074902-19-000102-index.htm"}, {"action": "SELL", "amount": 18300.0, "date": "2019-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490219000100/0001074902-19-000100-index.htm"}, {"action": "SELL", "amount": 72830.0, "date": "2019-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490219000098/0001074902-19-000098-index.htm"}, {"action": "SELL", "amount": 9025.0, "date": "2019-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490219000096/0001074902-19-000096-index.htm"}, {"action": "SELL", "amount": 78806.764, "date": "2019-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490219000091/0001074902-19-000091-index.htm"}, {"action": "SELL", "amount": 25269.072, "date": "2019-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490219000068/0001074902-19-000068-index.htm"}, {"action": "SELL", "amount": 37899.92, "date": "2019-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490219000063/0001074902-19-000063-index.htm"}, {"action": "SELL", "amount": 85600.0, "date": "2019-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490219000050/0001074902-19-000050-index.htm"}, {"action": "SELL", "amount": 170000.0, "date": "2019-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490219000042/0001074902-19-000042-index.htm"}, {"action": "SELL", "amount": 125800.0, "date": "2019-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490219000025/0001074902-19-000025-index.htm"}, {"action": "SELL", "amount": 44252.0, "date": "2019-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490219000023/0001074902-19-000023-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2020-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490220000045/0001074902-20-000045-index.htm"}}, {"who": "William G. Huddle", "who_key": "Huddle William G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 562790.231, "net": -562790.231, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 46530.0, "date": "2025-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774925034661/0001437749-25-034661-index.htm"}, {"action": "SELL", "amount": 54399.0, "date": "2021-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490221000064/0001074902-21-000064-index.htm"}, {"action": "SELL", "amount": 26775.000000000004, "date": "2021-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490221000038/0001074902-21-000038-index.htm"}, {"action": "SELL", "amount": 22500.0, "date": "2020-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490220000095/0001074902-20-000095-index.htm"}, {"action": "SELL", "amount": 59430.0, "date": "2020-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490220000063/0001074902-20-000063-index.htm"}, {"action": "SELL", "amount": 119453.321, "date": "2019-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490219000066/0001074902-19-000066-index.htm"}, {"action": "SELL", "amount": 68800.0, "date": "2019-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490219000055/0001074902-19-000055-index.htm"}, {"action": "SELL", "amount": 59749.91, "date": "2019-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490219000048/0001074902-19-000048-index.htm"}, {"action": "SELL", "amount": 102960.0, "date": "2019-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490219000022/0001074902-19-000022-index.htm"}, {"action": "SELL", "amount": 2193.0, "date": "2019-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490219000014/0001074902-19-000014-index.htm"}], "latest": {"action": "SELL", "amount": 46530.0, "date": "2025-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774925034661/0001437749-25-034661-index.htm"}}, {"who": "Eric J. Meilstrup", "who_key": "Meilstrup Eric J", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 74993.765, "sold": 172416.45, "net": -97422.68500000001, "trades": 12, "top_score": 38.3, "lean": "selling", "history": [{"action": "BUY", "amount": 7736.6, "date": "2026-08-27", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1552486/000143774926029145/0001437749-26-029145-index.htm"}, {"action": "BUY", "amount": 6778.0, "date": "2026-05-28", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774926018814/0001437749-26-018814-index.htm"}, {"action": "BUY", "amount": 7657.5, "date": "2025-11-19", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774925035828/0001437749-25-035828-index.htm"}, {"action": "BUY", "amount": 2902.94, "date": "2025-05-28", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774925018674/0001437749-25-018674-index.htm"}, {"action": "BUY", "amount": 8712.5, "date": "2025-02-17", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774926004284/0001437749-26-004284-index.htm"}, {"action": "BUY", "amount": 4384.974999999999, "date": "2024-11-26", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490224000139/0001074902-24-000139-index.htm"}, {"action": "BUY", "amount": 5385.66, "date": "2024-08-29", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490224000115/0001074902-24-000115-index.htm"}, {"action": "BUY", "amount": 10941.6, "date": "2024-02-07", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490224000011/0001074902-24-000011-index.htm"}, {"action": "BUY", "amount": 4363.29, "date": "2023-05-25", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490223000074/0001074902-23-000074-index.htm"}, {"action": "BUY", "amount": 9547.85, "date": "2022-02-23", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490222000054/0001074902-22-000054-index.htm"}, {"action": "BUY", "amount": 6582.849999999999, "date": "2020-05-12", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490220000059/0001074902-20-000059-index.htm"}, {"action": "SELL", "amount": 172416.45, "date": "2016-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000090631816000127/0000906318-16-000127-index.htm"}], "latest": {"action": "BUY", "amount": 7736.6, "date": "2026-08-27", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1552486/000143774926029145/0001437749-26-029145-index.htm"}}, {"who": "Lawrence P. Mulligan Jr.", "who_key": "Mulligan Lawrence P Jr.", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 217847.27, "sold": 0, "net": 217847.27, "trades": 15, "top_score": 45.9, "lean": "buying", "history": [{"action": "BUY", "amount": 1519.0, "date": "2025-08-20", "score": 24.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774925027555/0001437749-25-027555-index.htm"}, {"action": "BUY", "amount": 14367.6, "date": "2025-05-23", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774925018605/0001437749-25-018605-index.htm"}, {"action": "BUY", "amount": 16830.4, "date": "2024-11-07", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490224000133/0001074902-24-000133-index.htm"}, {"action": "BUY", "amount": 3890.7, "date": "2024-08-16", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490224000109/0001074902-24-000109-index.htm"}, {"action": "BUY", "amount": 13828.2, "date": "2024-05-29", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490224000081/0001074902-24-000081-index.htm"}, {"action": "BUY", "amount": 35867.5, "date": "2024-02-09", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490224000020/0001074902-24-000020-index.htm"}, {"action": "BUY", "amount": 35760.0, "date": "2024-02-08", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490224000013/0001074902-24-000013-index.htm"}, {"action": "BUY", "amount": 55807.6, "date": "2024-02-06", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490224000010/0001074902-24-000010-index.htm"}, {"action": "BUY", "amount": 4421.19, "date": "2023-05-23", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490223000068/0001074902-23-000068-index.htm"}, {"action": "BUY", "amount": 3715.2999999999997, "date": "2022-02-25", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490222000053/0001074902-22-000053-index.htm"}, {"action": "BUY", "amount": 19729.8, "date": "2021-08-30", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490221000085/0001074902-21-000085-index.htm"}, {"action": "BUY", "amount": 3479.9999999999995, "date": "2021-08-25", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490221000083/0001074902-21-000083-index.htm"}, {"action": "BUY", "amount": 2489.58, "date": "2020-05-15", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490220000061/0001074902-20-000061-index.htm"}, {"action": "BUY", "amount": 2783.0, "date": "2020-05-01", "score": 28.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490220000051/0001074902-20-000051-index.htm"}, {"action": "BUY", "amount": 3357.3999999999996, "date": "2019-08-15", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490219000077/0001074902-19-000077-index.htm"}], "latest": {"action": "BUY", "amount": 1519.0, "date": "2025-08-20", "score": 24.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774925027555/0001437749-25-027555-index.htm"}}, {"who": "Kathleen Porter Stolle", "who_key": "STOLLE KATHLEEN PORTER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 185421.25, "sold": 24200.0, "net": 161221.25, "trades": 9, "top_score": 37.7, "lean": "buying", "history": [{"action": "SELL", "amount": 24200.0, "date": "2011-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490211000008/0001074902-11-000008-index.htm"}, {"action": "BUY", "amount": 7000.0, "date": "2007-08-20", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490207000009/0001074902-07-000009-index.htm"}, {"action": "BUY", "amount": 42937.5, "date": "2004-05-04", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490204000009/0001074902-04-000009-index.htm"}, {"action": "BUY", "amount": 42937.5, "date": "2004-05-04", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490204000011/0001074902-04-000011-index.htm"}, {"action": "BUY", "amount": 16031.25, "date": "2004-02-19", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490204000005/0001074902-04-000005-index.htm"}, {"action": "BUY", "amount": 7200.0, "date": "2004-02-17", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490204000004/0001074902-04-000004-index.htm"}, {"action": "BUY", "amount": 8640.0, "date": "2004-01-30", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490204000003/0001074902-04-000003-index.htm"}, {"action": "BUY", "amount": 28800.0, "date": "2004-01-26", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490204000001/0001074902-04-000001-index.htm"}, {"action": "BUY", "amount": 31875.0, "date": "2003-07-24", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490203000001/0001074902-03-000001-index.htm"}], "latest": {"action": "SELL", "amount": 24200.0, "date": "2011-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490211000008/0001074902-11-000008-index.htm"}}, {"who": "Michael Robert Miller", "who_key": "Miller Michael Robert", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 63180.5, "sold": 110765.48, "net": -47584.979999999996, "trades": 10, "top_score": 47.2, "lean": "selling", "history": [{"action": "SELL", "amount": 48972.25, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774926004485/0001437749-26-004485-index.htm"}, {"action": "SELL", "amount": 19288.23, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490224000137/0001074902-24-000137-index.htm"}, {"action": "SELL", "amount": 16960.0, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490224000136/0001074902-24-000136-index.htm"}, {"action": "BUY", "amount": 13749.0, "date": "2024-02-07", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490224000009/0001074902-24-000009-index.htm"}, {"action": "BUY", "amount": 14532.0, "date": "2023-05-25", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490223000073/0001074902-23-000073-index.htm"}, {"action": "SELL", "amount": 25545.0, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490221000070/0001074902-21-000070-index.htm"}, {"action": "BUY", "amount": 7575.0, "date": "2021-02-03", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490221000006/0001074902-21-000006-index.htm"}, {"action": "BUY", "amount": 8474.5, "date": "2019-02-04", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490219000006/0001074902-19-000006-index.htm"}, {"action": "BUY", "amount": 9500.0, "date": "2018-02-21", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490218000012/0001074902-18-000012-index.htm"}, {"action": "BUY", "amount": 9350.0, "date": "2017-08-17", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490217000039/0001074902-17-000039-index.htm"}], "latest": {"action": "SELL", "amount": 48972.25, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000143774926004485/0001437749-26-004485-index.htm"}}, {"who": "Leroy F. McKay", "who_key": "McKay Leroy F", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 172158.97, "net": -172158.97, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11195.0, "date": "2017-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490217000013/0001074902-17-000013-index.htm"}, {"action": "SELL", "amount": 36115.07, "date": "2017-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000090631817000007/0000906318-17-000007-index.htm"}, {"action": "SELL", "amount": 124848.9, "date": "2016-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490216000060/0001074902-16-000060-index.htm"}], "latest": {"action": "SELL", "amount": 11195.0, "date": "2017-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1074902/000107490217000013/0001074902-17-000013-index.htm"}}], "activity": [{"date": "2026-08-17", "net": 9875.0}, {"date": "2026-08-27", "net": 7736.6}, {"date": "2026-10-26", "net": 19792.6}], "announcements": [{"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001437749-26-033726", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "FORM 8-K", "accession": "0001437749-26-032709", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-17", "title": "FORM 8-K", "accession": "0001437749-26-030670", "price_sensitive": true}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001437749-26-029145", "price_sensitive": false}, {"form": "D/A", "date": "2026-08-24", "title": "Form D/A", "accession": "0001074902-26-000008", "price_sensitive": false}, {"form": "D", "date": "2026-08-21", "title": "Form D", "accession": "0001074902-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-08-20", "title": "SUSAN ZAUNBRECHER FORM 3", "accession": "0001437749-26-028640", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "FORM 8-K", "accession": "0001437749-26-028469", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001437749-26-028149", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-10", "title": "Institutional holdings (13F)", "accession": "0001074902-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001437749-26-026582", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001437749-26-026574", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "FORM 10-Q", "accession": "0001437749-26-025919", "price_sensitive": true}, {"form": "N-PX", "date": "2026-07-28", "title": "Form N-PX", "accession": "0001074902-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "FORM 8-K", "accession": "0001437749-26-023624", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001437749-26-018814", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001437749-26-017553", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-05-11", "title": "Institutional holdings (13F)", "accession": "0001074902-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "FORM 10-Q", "accession": "0001437749-26-015192", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0001437749-26-013999", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "FORM 8-K", "accession": "0001437749-26-013032", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-03-12", "title": "FORM DEF 14A", "accession": "0001437749-26-007964", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-11", "title": "FORM 10-K", "accession": "0001437749-26-007758", "price_sensitive": true}, {"form": "4", "date": "2026-02-23", "title": "FORM 4", "accession": "0001437749-26-005104", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "FORM 4", "accession": "0001437749-26-005103", "price_sensitive": false}], "performance": {"ticker": "LCNB", "has_prices": true, "summary": {"n": 153, "avg": 0.19890227201082292, "win_rate": 0.9869281045751634, "best": 0.5860688550840671, "worst": -0.009500000000000064, "as_of": "2026-10-27"}, "buys": [{"who": "Krehbiel Anne E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19792.6, "date": "2026-10-26", "score": 32.1, "ref_price": 19.57, "return": 0.012263668880940135}, {"who": "Meilstrup Eric J", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 7736.6, "date": "2026-08-27", "score": 36.4, "ref_price": 19.34, "return": 0.024301964839710387}, {"who": "Haines Robert C II", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 9875.0, "date": "2026-08-17", "score": 32.7, "ref_price": 19.89, "return": -0.004022121669180585}, {"who": "Meilstrup Eric J", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 6778.0, "date": "2026-05-28", "score": 35.8, "ref_price": 16.88, "return": 0.1735781990521327}, {"who": "Haines Robert C II", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 7887.5, "date": "2026-05-15", "score": 31.7, "ref_price": 15.66, "return": 0.2650063856960408}, {"who": "Meilstrup Eric J", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 7657.5, "date": "2025-11-19", "score": 36.4, "ref_price": 15.25, "return": 0.2990163934426229}, {"who": "Mulligan Lawrence P Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 1519.0, "date": "2025-08-20", "score": 24.9, "ref_price": 15.26, "return": 0.29816513761467883}, {"who": "Meilstrup Eric J", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 2902.94, "date": "2025-05-28", "score": 32.2, "ref_price": 14.3, "return": 0.38531468531468516}, {"who": "Mulligan Lawrence P Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 14367.6, "date": "2025-05-23", "score": 34.8, "ref_price": 14.46, "return": 0.3699861687413553}, {"who": "Lawson Takeitha W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 894.0, "date": "2025-04-29", "score": 18.6, "ref_price": 14.88, "return": 0.3313172043010751}, {"who": "FOSTER STEVE P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14700.0, "date": "2025-02-26", "score": 29.7, "ref_price": 14.96, "return": 0.3241978609625667}, {"who": "Meilstrup Eric J", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 8712.5, "date": "2025-02-17", "score": 37.0, "ref_price": 15.33, "return": 0.29223744292237436}, {"who": "Meilstrup Eric J", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 4384.974999999999, "date": "2024-11-26", "score": 33.9, "ref_price": 17.27, "return": 0.14707585408222346}, {"who": "Krehbiel Anne E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8905.900000000001, "date": "2024-11-25", "score": 27.7, "ref_price": 17.63, "return": 0.1236528644356211}, {"who": "Mulligan Lawrence P Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 16830.4, "date": "2024-11-07", "score": 35.6, "ref_price": 16.88, "return": 0.1735781990521327}, {"who": "Johnson Craig Millis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15410.0, "date": "2024-10-29", "score": 32.1, "ref_price": 15.46, "return": 0.28137128072445006}, {"who": "Meilstrup Eric J", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 5385.66, "date": "2024-08-29", "score": 34.8, "ref_price": 15.69, "return": 0.26258763543658376}, {"who": "Mulligan Lawrence P Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 3890.7, "date": "2024-08-16", "score": 28.4, "ref_price": 14.58, "return": 0.358710562414266}, {"who": "Bedinghaus Robert A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13397.0, "date": "2024-08-06", "score": 29.2, "ref_price": 13.51, "return": 0.466321243523316}, {"who": "Bedinghaus Robert A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13850.0, "date": "2024-06-03", "score": 29.4, "ref_price": 14.1, "return": 0.4049645390070921}, {"who": "Mulligan Lawrence P Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 13828.2, "date": "2024-05-29", "score": 34.7, "ref_price": 13.85, "return": 0.4303249097472924}, {"who": "KAUFMAN WILLIAM H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14280.0, "date": "2024-02-27", "score": 29.6, "ref_price": 14.24, "return": 0.39115168539325834}, {"who": "Lawson Takeitha W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2516.8, "date": "2024-02-12", "score": 23.7, "ref_price": 14.29, "return": 0.38628411476557034}, {"who": "Bedinghaus Robert A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14360.0, "date": "2024-02-12", "score": 29.6, "ref_price": 14.29, "return": 0.38628411476557034}, {"who": "Mulligan Lawrence P Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 35867.5, "date": "2024-02-09", "score": 40.8, "ref_price": 14.14, "return": 0.40099009900990085}, {"who": "Lawson Takeitha W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2516.8, "date": "2024-02-08", "score": 24.1, "ref_price": 14.01, "return": 0.4139900071377587}, {"who": "Mulligan Lawrence P Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 35760.0, "date": "2024-02-08", "score": 41.1, "ref_price": 14.01, "return": 0.4139900071377587}, {"who": "Meilstrup Eric J", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 10941.6, "date": "2024-02-07", "score": 38.3, "ref_price": 13.66, "return": 0.4502196193265006}, {"who": "Miller Michael Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Exec Vice President", "amount": 13749.0, "date": "2024-02-07", "score": 35.0, "ref_price": 13.66, "return": 0.4502196193265006}, {"who": "Mulligan Lawrence P Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 55807.6, "date": "2024-02-06", "score": 45.9, "ref_price": 14.14, "return": 0.40099009900990085}, {"who": "Lawson Takeitha W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 693.35, "date": "2023-05-31", "score": 18.5, "ref_price": 13.59, "return": 0.45768947755702716}, {"who": "Krehbiel Anne E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14470.0, "date": "2023-05-30", "score": 31.3, "ref_price": 14.415, "return": 0.3742629205688519}, {"who": "Johnson Craig Millis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14470.0, "date": "2023-05-25", "score": 32.3, "ref_price": 14.36, "return": 0.37952646239554316}, {"who": "Meilstrup Eric J", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 4363.29, "date": "2023-05-25", "score": 33.9, "ref_price": 14.36, "return": 0.37952646239554316}, {"who": "Miller Michael Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Exec Vice President", "amount": 14532.0, "date": "2023-05-25", "score": 35.3, "ref_price": 14.36, "return": 0.37952646239554316}, {"who": "Lawson Takeitha W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1502.28, "date": "2023-05-24", "score": 21.5, "ref_price": 14.43, "return": 0.37283437283437276}, {"who": "FOSTER STEVE P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14900.0, "date": "2023-05-23", "score": 29.8, "ref_price": 14.57, "return": 0.3596431022649278}, {"who": "Mulligan Lawrence P Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 4421.19, "date": "2023-05-23", "score": 29.2, "ref_price": 14.57, "return": 0.3596431022649278}, {"who": "Johnson Craig Millis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16690.0, "date": "2022-05-20", "score": 33.7, "ref_price": 15.57, "return": 0.27231856133590226}, {"who": "Lawson Takeitha W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2496.4, "date": "2022-05-16", "score": 35.5, "ref_price": 15.92, "return": 0.24434673366834164}, {"who": "Bradford Mary E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48960.0, "date": "2022-05-05", "score": 50.4, "ref_price": 16.25, "return": 0.219076923076923}, {"who": "KAUFMAN WILLIAM H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49339.5, "date": "2022-05-03", "score": 39.9, "ref_price": 16.59, "return": 0.19409282700421934}, {"who": "FOSTER STEVE P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16053.599999999999, "date": "2022-05-02", "score": 30.2, "ref_price": 16.29, "return": 0.21608348680171882}, {"who": "Johnson Craig Millis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16379.999999999998, "date": "2022-04-29", "score": 34.9, "ref_price": 16.08, "return": 0.23196517412935327}, {"who": "Johnson Craig Millis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16379.999999999998, "date": "2022-04-01", "score": 34.9, "ref_price": 17.67, "return": 0.12110922467458952}, {"who": "Mulligan Lawrence P Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 3715.2999999999997, "date": "2022-02-25", "score": 28.4, "ref_price": 18.4, "return": 0.07663043478260871}, {"who": "Meilstrup Eric J", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 9547.85, "date": "2022-02-23", "score": 37.6, "ref_price": 18.93, "return": 0.046487057580559904}, {"who": "Krehbiel Anne E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17420.0, "date": "2021-10-26", "score": 33.1, "ref_price": 17.41, "return": 0.13785180930499705}, {"who": "Mulligan Lawrence P Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 19729.8, "date": "2021-08-30", "score": 38.9, "ref_price": 17.52, "return": 0.13070776255707758}, {"who": "Mulligan Lawrence P Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 3479.9999999999995, "date": "2021-08-25", "score": 28.4, "ref_price": 17.28, "return": 0.1464120370370369}, {"who": "Miller Michael Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Exec Vice President", "amount": 7575.0, "date": "2021-02-03", "score": 32.2, "ref_price": 15.8, "return": 0.25379746835443023}, {"who": "Bradford Mary E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26315.82, "date": "2020-08-14", "score": 47.2, "ref_price": 14.76, "return": 0.34214092140921404}, {"who": "Johnson Craig Millis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14369.199999999999, "date": "2020-08-11", "score": 36.7, "ref_price": 13.96, "return": 0.4190544412607448}, {"who": "Mulligan Lawrence P Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 2489.58, "date": "2020-05-15", "score": 27.6, "ref_price": 12.72, "return": 0.5573899371069181}, {"who": "Meilstrup Eric J", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 6582.849999999999, "date": "2020-05-12", "score": 36.3, "ref_price": 12.75, "return": 0.5537254901960783}, {"who": "WILSON STEPHEN P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16250.0, "date": "2020-05-12", "score": 30.1, "ref_price": 12.75, "return": 0.5537254901960783}, {"who": "Mulligan Lawrence P Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 2783.0, "date": "2020-05-01", "score": 28.1, "ref_price": 13.04, "return": 0.5191717791411044}, {"who": "Johnson Craig Millis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24220.0, "date": "2020-04-29", "score": 31.8, "ref_price": 15.08, "return": 0.31366047745358083}, {"who": "WILSON STEPHEN P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14750.0, "date": "2020-04-24", "score": 29.7, "ref_price": 12.49, "return": 0.5860688550840671}, {"who": "Johnson Craig Millis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17095.0, "date": "2020-02-21", "score": 45.1, "ref_price": 17.02, "return": 0.1639247943595769}, {"who": "Johrendt Michael J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20209.9425, "date": "2019-08-23", "score": 31.0, "ref_price": 16.21, "return": 0.22208513263417629}, {"who": "Mulligan Lawrence P Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 3357.3999999999996, "date": "2019-08-15", "score": 32.7, "ref_price": 16.89, "return": 0.1728833629366488}, {"who": "Johnson Craig Millis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8565.9, "date": "2019-08-06", "score": 41.8, "ref_price": 17.05, "return": 0.16187683284457466}, {"who": "Miller Michael Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 8474.5, "date": "2019-02-04", "score": 34.2, "ref_price": 17.0, "return": 0.16529411764705876}, {"who": "Krehbiel Anne E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18760.0, "date": "2018-04-25", "score": 34.3, "ref_price": 18.55, "return": 0.06792452830188668}, {"who": "Miller Michael Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 9500.0, "date": "2018-02-21", "score": 35.2, "ref_price": 19.1, "return": 0.037172774869109804}, {"who": "KAUFMAN WILLIAM H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14836.25, "date": "2017-11-07", "score": 30.1, "ref_price": 20.0, "return": -0.009500000000000064}, {"who": "Miller Michael Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 9350.0, "date": "2017-08-17", "score": 47.2, "ref_price": 18.3, "return": 0.08251366120218569}, {"who": "Layer Matthew Palmer", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Exec Vice President", "amount": 5000.04, "date": "2015-08-04", "score": 29.3, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "Krehbiel Anne E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8824.949999999999, "date": "2014-02-24", "score": 29.1, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "Cropper Spencer S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11268.0, "date": "2011-05-26", "score": 30.9, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "Cropper Spencer S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22842.0, "date": "2011-05-24", "score": 40.5, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "Cropper Spencer S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15928.0, "date": "2011-04-29", "score": 44.7, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "Cropper Spencer S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16096.0, "date": "2011-04-29", "score": 44.8, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "Cropper Spencer S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5579.5, "date": "2011-04-29", "score": 24.8, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "Krehbiel Anne E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11750.0, "date": "2010-11-18", "score": 34.3, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "Krehbiel Anne E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11750.0, "date": "2010-11-16", "score": 38.3, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "Schwarz Joseph W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24470.0, "date": "2010-04-19", "score": 44.7, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "BECKETT DAVID S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Dakin Insurance, Director", "amount": 2150.0, "date": "2010-02-08", "score": 33.5, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "BECKETT DAVID S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Dakin Insurance, Director", "amount": 2160.0, "date": "2009-10-30", "score": 26.1, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "Schwarz Joseph W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5000.0, "date": "2009-08-24", "score": 35.6, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "Schwarz Joseph W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2650.0, "date": "2009-08-21", "score": 31.7, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "Schwarz Joseph W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20000.0, "date": "2009-08-11", "score": 34.6, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "BECKETT DAVID S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Dakin Insurance, Director", "amount": 1939.9999999999998, "date": "2009-05-29", "score": 25.8, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "LEASURE GEORGE L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3382.5, "date": "2009-02-23", "score": 23.5, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "LEASURE GEORGE L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4867.5, "date": "2009-02-23", "score": 25.5, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "LEASURE GEORGE L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 850.0, "date": "2009-02-18", "score": 18.4, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "LEASURE GEORGE L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4250.0, "date": "2009-02-18", "score": 24.8, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "LEASURE GEORGE L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3400.0, "date": "2009-02-09", "score": 23.7, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "BECKETT DAVID S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Dakin Insurance, Director", "amount": 3450.0, "date": "2008-11-13", "score": 27.8, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "KAUFMAN WILLIAM H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9400.0, "date": "2008-10-21", "score": 27.7, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "WILSON STEPHEN P", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 4575.0, "date": "2008-08-27", "score": 34.0, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "BECKETT DAVID S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Dakin Insurance, Director", "amount": 1800.0, "date": "2008-08-27", "score": 25.5, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "LEASURE GEORGE L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10452.5, "date": "2008-08-22", "score": 31.1, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "LEASURE GEORGE L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2165.8, "date": "2008-08-19", "score": 21.7, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "LEASURE GEORGE L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1011.9999999999999, "date": "2008-08-18", "score": 19.0, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "LEASURE GEORGE L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6556.200000000001, "date": "2008-08-18", "score": 28.0, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "LEASURE GEORGE L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19795.0, "date": "2008-08-01", "score": 45.8, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "Layer Matthew Palmer", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 5250.0, "date": "2008-07-31", "score": 36.1, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "Schwarz Joseph W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9250.0, "date": "2008-07-31", "score": 29.2, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "LEASURE GEORGE L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19950.0, "date": "2008-07-31", "score": 39.0, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "LEASURE GEORGE L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6600.0, "date": "2008-07-29", "score": 28.7, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "LEASURE GEORGE L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5500.0, "date": "2008-07-28", "score": 27.9, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "Cropper Spencer S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6600.0, "date": "2008-07-25", "score": 26.2, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "LEASURE GEORGE L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7700.0, "date": "2008-07-25", "score": 32.5, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "Cropper Spencer S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8800.0, "date": "2008-07-23", "score": 27.8, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "LEASURE GEORGE L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4600.0, "date": "2008-07-22", "score": 28.6, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "LEASURE GEORGE L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1150.0, "date": "2008-07-22", "score": 20.2, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "LEASURE GEORGE L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11500.0, "date": "2008-07-21", "score": 43.2, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "LEASURE GEORGE L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2300.0, "date": "2008-07-18", "score": 21.2, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "Cropper Spencer S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4400.0, "date": "2008-07-18", "score": 24.2, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "Cropper Spencer S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5375.0, "date": "2008-07-18", "score": 25.2, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "FOSTER STEVE P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 2300.0, "date": "2008-07-18", "score": 26.4, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "FOSTER STEVE P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 4520.0, "date": "2008-07-18", "score": 29.3, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "WILSON STEPHEN P", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 5650.0, "date": "2008-07-18", "score": 35.0, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "BECKETT DAVID S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Dakin Insurance, Director", "amount": 2005.5, "date": "2008-05-29", "score": 25.9, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "WILSON STEPHEN P", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 5500.0, "date": "2008-05-28", "score": 34.8, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "Schwarz Joseph W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3225.0, "date": "2008-05-27", "score": 23.2, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "BECKETT DAVID S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Dakin Insurance, Director", "amount": 2150.0, "date": "2008-05-23", "score": 26.1, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "WRIGHT BERNARD H JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Exec. Vice President", "amount": 5550.0, "date": "2008-05-23", "score": 30.0, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "BECKETT DAVID S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Dakin Insurance, Director", "amount": 5137.0, "date": "2008-05-09", "score": 29.8, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "WRIGHT BERNARD H JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Exec. Vice President", "amount": 6000.0, "date": "2008-05-06", "score": 30.3, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "Calhoun John S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 7552.2, "date": "2008-04-29", "score": 32.1, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "Calhoun John S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 2843.61, "date": "2008-04-23", "score": 27.4, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "WILSON STEPHEN P", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 6320.0, "date": "2008-01-31", "score": 35.5, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "KAUFMAN WILLIAM H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12750.0, "date": "2007-11-28", "score": 29.1, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "Cropper Spencer S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12358.0, "date": "2007-11-06", "score": 29.8, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "Schwarz Joseph W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2400.0, "date": "2007-11-06", "score": 21.8, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "WRIGHT BERNARD H JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 13500.0, "date": "2007-11-01", "score": 34.3, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "WILSON STEPHEN P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO, Director", "amount": 4185.0, "date": "2007-10-22", "score": 33.6, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "WILSON STEPHEN P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO, Director", "amount": 2740.0, "date": "2007-10-22", "score": 31.9, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "Cropper Spencer S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7000.0, "date": "2007-08-20", "score": 26.5, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "STOLLE KATHLEEN PORTER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7000.0, "date": "2007-08-20", "score": 26.2, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "WILSON STEPHEN P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO, Director", "amount": 6965.0, "date": "2007-08-17", "score": 35.9, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "Schwarz Joseph W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14200.0, "date": "2007-05-25", "score": 31.9, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "WILSON STEPHEN P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO, Director", "amount": 6290.0, "date": "2007-04-23", "score": 35.4, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "Schwarz Joseph W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14400.0, "date": "2007-02-01", "score": 30.4, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "BLOSSOM RICK L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19000.0, "date": "2006-01-31", "score": 45.6, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "BLOSSOM RICK L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7450.0, "date": "2005-04-22", "score": 36.1, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "BLOSSOM RICK L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3098.3999999999996, "date": "2004-11-11", "score": 27.8, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "BLOSSOM RICK L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3484.7999999999997, "date": "2004-11-10", "score": 33.2, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "BLOSSOM RICK L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3872.9999999999995, "date": "2004-11-09", "score": 38.3, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "BLOSSOM RICK L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1161.8999999999999, "date": "2004-11-05", "score": 19.0, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "JACKSON D J BENJAMIN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 37535.0, "date": "2004-05-04", "score": 39.0, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "STOLLE KATHLEEN PORTER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42937.5, "date": "2004-05-04", "score": 36.2, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "JACKSON D J BENJAMIN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 37535.0, "date": "2004-05-04", "score": 39.0, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "STOLLE KATHLEEN PORTER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42937.5, "date": "2004-05-04", "score": 37.7, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "LEASURE GEORGE L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36250.0, "date": "2004-04-23", "score": 48.9, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "STOLLE KATHLEEN PORTER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16031.25, "date": "2004-02-19", "score": 30.4, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "STOLLE KATHLEEN PORTER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7200.0, "date": "2004-02-17", "score": 26.2, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "STOLLE KATHLEEN PORTER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8640.0, "date": "2004-01-30", "score": 27.1, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "STOLLE KATHLEEN PORTER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28800.0, "date": "2004-01-26", "score": 33.9, "ref_price": 17.53, "return": 0.13006274957216185}, {"who": "STOLLE KATHLEEN PORTER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31875.0, "date": "2003-07-24", "score": 34.8, "ref_price": 17.53, "return": 0.13006274957216185}]}, "price_series": [{"date": "2016-10-27", "close": 17.53, "volume": 8853.0}, {"date": "2016-10-28", "close": 17.93, "volume": 5833.0}, {"date": "2016-10-31", "close": 17.2, "volume": 13834.0}, {"date": "2016-11-01", "close": 16.75, "volume": 7252.0}, {"date": "2016-11-02", "close": 16.6, "volume": 7116.0}, {"date": "2016-11-03", "close": 17.45, "volume": 10864.0}, {"date": "2016-11-04", "close": 17.4, "volume": 5693.0}, {"date": "2016-11-07", "close": 17.2, "volume": 15560.0}, {"date": "2016-11-08", "close": 17.55, "volume": 5513.0}, {"date": "2016-11-09", "close": 18.1, "volume": 14024.0}, {"date": "2016-11-10", "close": 19.7, "volume": 23400.0}, {"date": "2016-11-11", "close": 19.8, "volume": 37972.0}, {"date": "2016-11-14", "close": 20.35, "volume": 21589.0}, {"date": "2016-11-15", "close": 20.05, "volume": 8935.0}, {"date": "2016-11-16", "close": 19.3, "volume": 20831.0}, {"date": "2016-11-17", "close": 20.0, "volume": 23533.0}, {"date": "2016-11-18", "close": 20.4, "volume": 12621.0}, {"date": "2016-11-21", "close": 20.5, "volume": 31412.0}, {"date": "2016-11-22", "close": 21.9, "volume": 17273.0}, {"date": "2016-11-23", "close": 21.55, "volume": 26780.0}, {"date": "2016-11-25", "close": 21.6, "volume": 2136.0}, {"date": "2016-11-28", "close": 20.65, "volume": 9363.0}, {"date": "2016-11-29", "close": 20.55, "volume": 17190.0}, {"date": "2016-11-30", "close": 20.7, "volume": 6625.0}, {"date": "2016-12-01", "close": 20.7, "volume": 12002.0}, {"date": "2016-12-02", "close": 20.4, "volume": 5793.0}, {"date": "2016-12-05", "close": 24.8, "volume": 56849.0}, {"date": "2016-12-06", "close": 23.85, "volume": 48222.0}, {"date": "2016-12-07", "close": 23.8, "volume": 34674.0}, {"date": "2016-12-08", "close": 23.85, "volume": 15806.0}, {"date": "2016-12-09", "close": 24.35, "volume": 19410.0}, {"date": "2016-12-12", "close": 23.8, "volume": 24128.0}, {"date": "2016-12-13", "close": 23.55, "volume": 21657.0}, {"date": "2016-12-14", "close": 23.8, "volume": 17826.0}, {"date": "2016-12-15", "close": 23.7, "volume": 32753.0}, {"date": "2016-12-16", "close": 23.6, "volume": 139061.0}, {"date": "2016-12-19", "close": 24.15, "volume": 22407.0}, {"date": "2016-12-20", "close": 24.45, "volume": 12140.0}, {"date": "2016-12-21", "close": 24.0, "volume": 21377.0}, {"date": "2016-12-22", "close": 23.4, "volume": 25321.0}, {"date": "2016-12-23", "close": 23.5, "volume": 5029.0}, {"date": "2016-12-27", "close": 23.5, "volume": 23990.0}, {"date": "2016-12-28", "close": 23.25, "volume": 8958.0}, {"date": "2016-12-29", "close": 24.55, "volume": 12889.0}, {"date": "2016-12-30", "close": 23.25, "volume": 22850.0}, {"date": "2017-01-03", "close": 22.5, "volume": 9721.0}, {"date": "2017-01-04", "close": 22.8, "volume": 15652.0}, {"date": "2017-01-05", "close": 22.35, "volume": 15539.0}, {"date": "2017-01-06", "close": 22.25, "volume": 10051.0}, {"date": "2017-01-09", "close": 21.8, "volume": 7737.0}, {"date": "2017-01-10", "close": 21.75, "volume": 14180.0}, {"date": "2017-01-11", "close": 21.9, "volume": 10724.0}, {"date": "2017-01-12", "close": 21.7, "volume": 3738.0}, {"date": "2017-01-13", "close": 22.75, "volume": 8942.0}, {"date": "2017-01-17", "close": 22.0, "volume": 12041.0}, {"date": "2017-01-18", "close": 22.1, "volume": 6809.0}, {"date": "2017-01-19", "close": 21.65, "volume": 4214.0}, {"date": "2017-01-20", "close": 21.15, "volume": 9787.0}, {"date": "2017-01-23", "close": 21.4, "volume": 5131.0}, {"date": "2017-01-24", "close": 21.45, "volume": 3606.0}, {"date": "2017-01-25", "close": 21.4, "volume": 3759.0}, {"date": "2017-01-26", "close": 21.55, "volume": 8610.0}, {"date": "2017-01-27", "close": 22.45, "volume": 15098.0}, {"date": "2017-01-30", "close": 22.25, "volume": 12374.0}, {"date": "2017-01-31", "close": 22.5, "volume": 27017.0}, {"date": "2017-02-01", "close": 22.0, "volume": 12307.0}, {"date": "2017-02-02", "close": 21.7, "volume": 14305.0}, {"date": "2017-02-03", "close": 22.1, "volume": 12962.0}, {"date": "2017-02-06", "close": 22.15, "volume": 3140.0}, {"date": "2017-02-07", "close": 21.95, "volume": 9002.0}, {"date": "2017-02-08", "close": 22.2, "volume": 13211.0}, {"date": "2017-02-09", "close": 22.3, "volume": 6907.0}, {"date": "2017-02-10", "close": 22.65, "volume": 13091.0}, {"date": "2017-02-13", "close": 22.6, "volume": 13982.0}, {"date": "2017-02-14", "close": 23.35, "volume": 17946.0}, {"date": "2017-02-15", "close": 23.5, "volume": 12938.0}, {"date": "2017-02-16", "close": 23.8, "volume": 8207.0}, {"date": "2017-02-17", "close": 23.95, "volume": 15741.0}, {"date": "2017-02-21", "close": 24.05, "volume": 9905.0}, {"date": "2017-02-22", "close": 24.0, "volume": 5243.0}, {"date": "2017-02-23", "close": 23.3, "volume": 5421.0}, {"date": "2017-02-24", "close": 22.6, "volume": 16618.0}, {"date": "2017-02-27", "close": 22.65, "volume": 16315.0}, {"date": "2017-02-28", "close": 21.8, "volume": 11498.0}, {"date": "2017-03-01", "close": 22.9, "volume": 9061.0}, {"date": "2017-03-02", "close": 22.85, "volume": 9551.0}, {"date": "2017-03-03", "close": 22.45, "volume": 5306.0}, {"date": "2017-03-06", "close": 22.6, "volume": 5830.0}, {"date": "2017-03-07", "close": 22.5, "volume": 21585.0}, {"date": "2017-03-08", "close": 21.7, "volume": 13985.0}, {"date": "2017-03-09", "close": 21.95, "volume": 10220.0}, {"date": "2017-03-10", "close": 20.95, "volume": 12868.0}, {"date": "2017-03-13", "close": 21.15, "volume": 20731.0}, {"date": "2017-03-14", "close": 21.85, "volume": 27908.0}, {"date": "2017-03-15", "close": 22.05, "volume": 39039.0}, {"date": "2017-03-16", "close": 22.3, "volume": 49831.0}, {"date": "2017-03-17", "close": 22.9, "volume": 59461.0}, {"date": "2017-03-20", "close": 22.2, "volume": 27594.0}, {"date": "2017-03-21", "close": 21.6, "volume": 44476.0}, {"date": "2017-03-22", "close": 22.25, "volume": 56548.0}, {"date": "2017-03-23", "close": 22.2, "volume": 54639.0}, {"date": "2017-03-24", "close": 22.55, "volume": 37143.0}, {"date": "2017-03-27", "close": 22.55, "volume": 6370.0}, {"date": "2017-03-28", "close": 22.15, "volume": 7136.0}, {"date": "2017-03-29", "close": 22.35, "volume": 41110.0}, {"date": "2017-03-30", "close": 22.8, "volume": 14049.0}, {"date": "2017-03-31", "close": 23.85, "volume": 41327.0}, {"date": "2017-04-03", "close": 23.55, "volume": 69410.0}, {"date": "2017-04-04", "close": 23.0, "volume": 16094.0}, {"date": "2017-04-05", "close": 21.95, "volume": 17155.0}, {"date": "2017-04-06", "close": 22.0, "volume": 10670.0}, {"date": "2017-04-07", "close": 22.0, "volume": 7940.0}, {"date": "2017-04-10", "close": 21.8, "volume": 43027.0}, {"date": "2017-04-11", "close": 22.45, "volume": 19332.0}, {"date": "2017-04-12", "close": 22.15, "volume": 44977.0}, {"date": "2017-04-13", "close": 22.1, "volume": 9476.0}, {"date": "2017-04-17", "close": 21.55, "volume": 11789.0}, {"date": "2017-04-18", "close": 22.45, "volume": 47756.0}, {"date": "2017-04-19", "close": 22.15, "volume": 29929.0}, {"date": "2017-04-20", "close": 22.0, "volume": 9955.0}, {"date": "2017-04-21", "close": 21.8, "volume": 7853.0}, {"date": "2017-04-24", "close": 22.7, "volume": 22099.0}, {"date": "2017-04-25", "close": 22.6, "volume": 15908.0}, {"date": "2017-04-26", "close": 22.95, "volume": 20657.0}, {"date": "2017-04-27", "close": 22.6, "volume": 35708.0}, {"date": "2017-04-28", "close": 22.15, "volume": 5531.0}, {"date": "2017-05-01", "close": 22.0, "volume": 7508.0}, {"date": "2017-05-02", "close": 22.2, "volume": 13230.0}, {"date": "2017-05-03", "close": 22.4, "volume": 30952.0}, {"date": "2017-05-04", "close": 22.5, "volume": 17134.0}, {"date": "2017-05-05", "close": 22.3, "volume": 11235.0}, {"date": "2017-05-08", "close": 22.15, "volume": 11995.0}, {"date": "2017-05-09", "close": 21.8, "volume": 10515.0}, {"date": "2017-05-10", "close": 21.95, "volume": 14951.0}, {"date": "2017-05-11", "close": 21.6, "volume": 7110.0}, {"date": "2017-05-12", "close": 21.15, "volume": 11509.0}, {"date": "2017-05-15", "close": 21.5, "volume": 18333.0}, {"date": "2017-05-16", "close": 21.5, "volume": 8008.0}, {"date": "2017-05-17", "close": 20.75, "volume": 32299.0}, {"date": "2017-05-18", "close": 20.75, "volume": 12398.0}, {"date": "2017-05-19", "close": 20.05, "volume": 33998.0}, {"date": "2017-05-22", "close": 20.1, "volume": 10090.0}, {"date": "2017-05-23", "close": 19.95, "volume": 14952.0}, {"date": "2017-05-24", "close": 19.9, "volume": 25343.0}, {"date": "2017-05-25", "close": 19.95, "volume": 7218.0}, {"date": "2017-05-26", "close": 19.8, "volume": 4314.0}, {"date": "2017-05-30", "close": 19.45, "volume": 8430.0}, {"date": "2017-05-31", "close": 19.55, "volume": 17397.0}, {"date": "2017-06-01", "close": 19.6, "volume": 12637.0}, {"date": "2017-06-02", "close": 19.85, "volume": 11142.0}, {"date": "2017-06-05", "close": 19.45, "volume": 4060.0}, {"date": "2017-06-06", "close": 19.05, "volume": 7574.0}, {"date": "2017-06-07", "close": 19.1, "volume": 9986.0}, {"date": "2017-06-08", "close": 19.75, "volume": 9066.0}, {"date": "2017-06-09", "close": 20.75, "volume": 16195.0}, {"date": "2017-06-12", "close": 21.75, "volume": 8379.0}, {"date": "2017-06-13", "close": 21.8, "volume": 7408.0}, {"date": "2017-06-14", "close": 21.7, "volume": 5731.0}, {"date": "2017-06-15", "close": 21.8, "volume": 4610.0}, {"date": "2017-06-16", "close": 20.45, "volume": 32332.0}, {"date": "2017-06-19", "close": 19.9, "volume": 12306.0}, {"date": "2017-06-20", "close": 19.9, "volume": 22444.0}, {"date": "2017-06-21", "close": 19.4, "volume": 7391.0}, {"date": "2017-06-22", "close": 19.8, "volume": 5145.0}, {"date": "2017-06-23", "close": 19.9, "volume": 51782.0}, {"date": "2017-06-26", "close": 19.65, "volume": 6261.0}, {"date": "2017-06-27", "close": 19.7, "volume": 3289.0}, {"date": "2017-06-28", "close": 19.9, "volume": 11756.0}, {"date": "2017-06-29", "close": 19.95, "volume": 5781.0}, {"date": "2017-06-30", "close": 20.0, "volume": 157547.0}, {"date": "2017-07-03", "close": 20.0, "volume": 5289.0}, {"date": "2017-07-05", "close": 19.95, "volume": 5222.0}, {"date": "2017-07-06", "close": 20.15, "volume": 14444.0}, {"date": "2017-07-07", "close": 21.5, "volume": 5306.0}, {"date": "2017-07-10", "close": 20.5, "volume": 7237.0}, {"date": "2017-07-11", "close": 20.15, "volume": 5800.0}, {"date": "2017-07-12", "close": 20.4, "volume": 4065.0}, {"date": "2017-07-13", "close": 20.3, "volume": 4135.0}, {"date": "2017-07-14", "close": 20.25, "volume": 5220.0}, {"date": "2017-07-17", "close": 20.25, "volume": 7481.0}, {"date": "2017-07-18", "close": 20.15, "volume": 6155.0}, {"date": "2017-07-19", "close": 20.2, "volume": 10963.0}, {"date": "2017-07-20", "close": 20.35, "volume": 2239.0}, {"date": "2017-07-21", "close": 20.15, "volume": 6681.0}, {"date": "2017-07-24", "close": 19.85, "volume": 11847.0}, {"date": "2017-07-25", "close": 19.85, "volume": 19409.0}, {"date": "2017-07-26", "close": 20.1, "volume": 3480.0}, {"date": "2017-07-27", "close": 19.8, "volume": 6186.0}, {"date": "2017-07-28", "close": 19.85, "volume": 3758.0}, {"date": "2017-07-31", "close": 20.05, "volume": 4989.0}, {"date": "2017-08-01", "close": 20.05, "volume": 4156.0}, {"date": "2017-08-02", "close": 19.85, "volume": 3114.0}, {"date": "2017-08-03", "close": 19.7, "volume": 5618.0}, {"date": "2017-08-04", "close": 19.85, "volume": 2955.0}, {"date": "2017-08-07", "close": 19.75, "volume": 5420.0}, {"date": "2017-08-08", "close": 20.0, "volume": 10581.0}, {"date": "2017-08-09", "close": 19.5, "volume": 5537.0}, {"date": "2017-08-10", "close": 19.3, "volume": 6643.0}, {"date": "2017-08-11", "close": 19.0, "volume": 10522.0}, {"date": "2017-08-14", "close": 19.35, "volume": 7150.0}, {"date": "2017-08-15", "close": 18.95, "volume": 4381.0}, {"date": "2017-08-16", "close": 18.65, "volume": 45671.0}, {"date": "2017-08-17", "close": 18.3, "volume": 10562.0}, {"date": "2017-08-18", "close": 18.35, "volume": 17228.0}, {"date": "2017-08-21", "close": 18.6, "volume": 4341.0}, {"date": "2017-08-22", "close": 19.0, "volume": 5862.0}, {"date": "2017-08-23", "close": 18.65, "volume": 4601.0}, {"date": "2017-08-24", "close": 18.7, "volume": 6893.0}, {"date": "2017-08-25", "close": 18.9, "volume": 3342.0}, {"date": "2017-08-28", "close": 18.6, "volume": 7256.0}, {"date": "2017-08-29", "close": 18.65, "volume": 8185.0}, {"date": "2017-08-30", "close": 18.35, "volume": 2449.0}, {"date": "2017-08-31", "close": 18.45, "volume": 7172.0}, {"date": "2017-09-01", "close": 18.95, "volume": 4342.0}, {"date": "2017-09-05", "close": 18.65, "volume": 7152.0}, {"date": "2017-09-06", "close": 18.6, "volume": 6544.0}, {"date": "2017-09-07", "close": 18.45, "volume": 3774.0}, {"date": "2017-09-08", "close": 18.4, "volume": 2500.0}, {"date": "2017-09-11", "close": 18.7, "volume": 4254.0}, {"date": "2017-09-12", "close": 18.95, "volume": 5901.0}, {"date": "2017-09-13", "close": 19.0, "volume": 57148.0}, {"date": "2017-09-14", "close": 19.25, "volume": 7899.0}, {"date": "2017-09-15", "close": 19.8, "volume": 31993.0}, {"date": "2017-09-18", "close": 20.4, "volume": 8878.0}, {"date": "2017-09-19", "close": 20.45, "volume": 7452.0}, {"date": "2017-09-20", "close": 20.45, "volume": 12534.0}, {"date": "2017-09-21", "close": 20.5, "volume": 12729.0}, {"date": "2017-09-22", "close": 21.0, "volume": 12562.0}, {"date": "2017-09-25", "close": 20.7, "volume": 10097.0}, {"date": "2017-09-26", "close": 21.1, "volume": 7247.0}, {"date": "2017-09-27", "close": 21.3, "volume": 30547.0}, {"date": "2017-09-28", "close": 21.0, "volume": 5960.0}, {"date": "2017-09-29", "close": 20.95, "volume": 27677.0}, {"date": "2017-10-02", "close": 21.25, "volume": 16928.0}, {"date": "2017-10-03", "close": 21.1, "volume": 19994.0}, {"date": "2017-10-04", "close": 20.85, "volume": 4114.0}, {"date": "2017-10-05", "close": 20.75, "volume": 7424.0}, {"date": "2017-10-06", "close": 21.0, "volume": 12659.0}, {"date": "2017-10-09", "close": 20.8, "volume": 7116.0}, {"date": "2017-10-10", "close": 20.9, "volume": 13280.0}, {"date": "2017-10-11", "close": 21.2, "volume": 10325.0}, {"date": "2017-10-12", "close": 20.7, "volume": 14717.0}, {"date": "2017-10-13", "close": 20.9, "volume": 8885.0}, {"date": "2017-10-16", "close": 21.4, "volume": 3084.0}, {"date": "2017-10-17", "close": 20.9, "volume": 4778.0}, {"date": "2017-10-18", "close": 21.0, "volume": 8132.0}, {"date": "2017-10-19", "close": 21.55, "volume": 5201.0}, {"date": "2017-10-20", "close": 21.5, "volume": 4413.0}, {"date": "2017-10-23", "close": 21.2, "volume": 10292.0}, {"date": "2017-10-24", "close": 21.2, "volume": 5674.0}, {"date": "2017-10-25", "close": 21.35, "volume": 6670.0}, {"date": "2017-10-26", "close": 21.4, "volume": 2724.0}, {"date": "2017-10-27", "close": 21.5, "volume": 12174.0}, {"date": "2017-10-30", "close": 20.5, "volume": 5345.0}, {"date": "2017-10-31", "close": 20.4, "volume": 11674.0}, {"date": "2017-11-01", "close": 20.55, "volume": 6733.0}, {"date": "2017-11-02", "close": 21.3, "volume": 5189.0}, {"date": "2017-11-03", "close": 21.5, "volume": 11475.0}, {"date": "2017-11-06", "close": 21.45, "volume": 2035.0}, {"date": "2017-11-07", "close": 20.0, "volume": 10762.0}, {"date": "2017-11-08", "close": 19.5, "volume": 7951.0}, {"date": "2017-11-09", "close": 20.0, "volume": 6660.0}, {"date": "2017-11-10", "close": 20.05, "volume": 7407.0}, {"date": "2017-11-13", "close": 19.95, "volume": 2173.0}, {"date": "2017-11-14", "close": 19.95, "volume": 3762.0}, {"date": "2017-11-15", "close": 19.6, "volume": 20326.0}, {"date": "2017-11-16", "close": 20.35, "volume": 5183.0}, {"date": "2017-11-17", "close": 20.35, "volume": 10139.0}, {"date": "2017-11-20", "close": 20.35, "volume": 8856.0}, {"date": "2017-11-21", "close": 20.4, "volume": 6836.0}, {"date": "2017-11-22", "close": 20.45, "volume": 4089.0}, {"date": "2017-11-24", "close": 20.3, "volume": 3017.0}, {"date": "2017-11-27", "close": 20.25, "volume": 2939.0}, {"date": "2017-11-28", "close": 21.15, "volume": 8748.0}, {"date": "2017-11-29", "close": 21.4, "volume": 9188.0}, {"date": "2017-11-30", "close": 21.0, "volume": 10279.0}, {"date": "2017-12-01", "close": 20.85, "volume": 8987.0}, {"date": "2017-12-04", "close": 20.7, "volume": 8505.0}, {"date": "2017-12-05", "close": 20.4, "volume": 7247.0}, {"date": "2017-12-06", "close": 20.45, "volume": 7723.0}, {"date": "2017-12-07", "close": 20.5, "volume": 13049.0}, {"date": "2017-12-08", "close": 20.4, "volume": 16700.0}, {"date": "2017-12-11", "close": 20.5, "volume": 6503.0}, {"date": "2017-12-12", "close": 21.1, "volume": 6148.0}, {"date": "2017-12-13", "close": 21.6, "volume": 15332.0}, {"date": "2017-12-14", "close": 21.1, "volume": 4464.0}, {"date": "2017-12-15", "close": 21.25, "volume": 44533.0}, {"date": "2017-12-18", "close": 21.7, "volume": 6789.0}, {"date": "2017-12-19", "close": 21.25, "volume": 6996.0}, {"date": "2017-12-20", "close": 20.5, "volume": 10361.0}, {"date": "2017-12-21", "close": 22.0, "volume": 6384.0}, {"date": "2017-12-22", "close": 21.8, "volume": 7467.0}, {"date": "2017-12-26", "close": 21.5, "volume": 17403.0}, {"date": "2017-12-27", "close": 20.7, "volume": 23369.0}, {"date": "2017-12-28", "close": 20.9, "volume": 5283.0}, {"date": "2017-12-29", "close": 20.45, "volume": 12626.0}, {"date": "2018-01-02", "close": 20.35, "volume": 15844.0}, {"date": "2018-01-03", "close": 20.25, "volume": 12529.0}, {"date": "2018-01-04", "close": 20.6, "volume": 11842.0}, {"date": "2018-01-05", "close": 20.8, "volume": 7841.0}, {"date": "2018-01-08", "close": 20.8, "volume": 10601.0}, {"date": "2018-01-09", "close": 20.35, "volume": 12490.0}, {"date": "2018-01-10", "close": 20.45, "volume": 3752.0}, {"date": "2018-01-11", "close": 21.1, "volume": 5885.0}, {"date": "2018-01-12", "close": 21.1, "volume": 3723.0}, {"date": "2018-01-16", "close": 20.9, "volume": 8875.0}, {"date": "2018-01-17", "close": 21.6, "volume": 7112.0}, {"date": "2018-01-18", "close": 20.95, "volume": 9622.0}, {"date": "2018-01-19", "close": 21.0, "volume": 6661.0}, {"date": "2018-01-22", "close": 20.0, "volume": 25964.0}, {"date": "2018-01-23", "close": 20.2, "volume": 4910.0}, {"date": "2018-01-24", "close": 19.7, "volume": 11806.0}, {"date": "2018-01-25", "close": 19.75, "volume": 4096.0}, {"date": "2018-01-26", "close": 19.75, "volume": 12050.0}, {"date": "2018-01-29", "close": 19.6, "volume": 5715.0}, {"date": "2018-01-30", "close": 19.7, "volume": 19595.0}, {"date": "2018-01-31", "close": 19.5, "volume": 15694.0}, {"date": "2018-02-01", "close": 19.6, "volume": 5351.0}, {"date": "2018-02-02", "close": 19.35, "volume": 6565.0}, {"date": "2018-02-05", "close": 19.0, "volume": 15652.0}, {"date": "2018-02-06", "close": 18.85, "volume": 26818.0}, {"date": "2018-02-07", "close": 19.4, "volume": 34193.0}, {"date": "2018-02-08", "close": 18.8, "volume": 10638.0}, {"date": "2018-02-09", "close": 19.2, "volume": 12018.0}, {"date": "2018-02-12", "close": 18.85, "volume": 9024.0}, {"date": "2018-02-13", "close": 18.75, "volume": 5413.0}, {"date": "2018-02-14", "close": 18.9, "volume": 11500.0}, {"date": "2018-02-15", "close": 19.05, "volume": 12853.0}, {"date": "2018-02-16", "close": 18.9, "volume": 6186.0}, {"date": "2018-02-20", "close": 18.55, "volume": 12992.0}, {"date": "2018-02-21", "close": 19.1, "volume": 7991.0}, {"date": "2018-02-22", "close": 18.6, "volume": 19905.0}, {"date": "2018-02-23", "close": 18.8, "volume": 16613.0}, {"date": "2018-02-26", "close": 18.95, "volume": 12244.0}, {"date": "2018-02-27", "close": 19.2, "volume": 16130.0}, {"date": "2018-02-28", "close": 18.5, "volume": 15120.0}, {"date": "2018-03-01", "close": 18.85, "volume": 8690.0}, {"date": "2018-03-02", "close": 18.85, "volume": 7926.0}, {"date": "2018-03-05", "close": 19.05, "volume": 11650.0}, {"date": "2018-03-06", "close": 19.05, "volume": 4447.0}, {"date": "2018-03-07", "close": 18.6, "volume": 18536.0}, {"date": "2018-03-08", "close": 19.1, "volume": 6504.0}, {"date": "2018-03-09", "close": 19.45, "volume": 8881.0}, {"date": "2018-03-12", "close": 19.55, "volume": 4181.0}, {"date": "2018-03-13", "close": 19.35, "volume": 9401.0}, {"date": "2018-03-14", "close": 19.45, "volume": 22627.0}, {"date": "2018-03-15", "close": 19.5, "volume": 29272.0}, {"date": "2018-03-16", "close": 19.9, "volume": 44462.0}, {"date": "2018-03-19", "close": 19.95, "volume": 10011.0}, {"date": "2018-03-20", "close": 19.7, "volume": 17844.0}, {"date": "2018-03-21", "close": 20.0, "volume": 5819.0}, {"date": "2018-03-22", "close": 20.2, "volume": 16296.0}, {"date": "2018-03-23", "close": 19.25, "volume": 16065.0}, {"date": "2018-03-26", "close": 19.35, "volume": 13823.0}, {"date": "2018-03-27", "close": 19.05, "volume": 11164.0}, {"date": "2018-03-28", "close": 19.45, "volume": 9348.0}, {"date": "2018-03-29", "close": 19.0, "volume": 36460.0}, {"date": "2018-04-02", "close": 18.7, "volume": 29541.0}, {"date": "2018-04-03", "close": 18.75, "volume": 9835.0}, {"date": "2018-04-04", "close": 19.4, "volume": 9645.0}, {"date": "2018-04-05", "close": 19.2, "volume": 12333.0}, {"date": "2018-04-06", "close": 18.85, "volume": 7133.0}, {"date": "2018-04-09", "close": 18.4, "volume": 15470.0}, {"date": "2018-04-10", "close": 18.85, "volume": 12230.0}, {"date": "2018-04-11", "close": 18.65, "volume": 6350.0}, {"date": "2018-04-12", "close": 18.9, "volume": 9544.0}, {"date": "2018-04-13", "close": 18.8, "volume": 21419.0}, {"date": "2018-04-16", "close": 18.75, "volume": 20298.0}, {"date": "2018-04-17", "close": 18.65, "volume": 21521.0}, {"date": "2018-04-18", "close": 18.75, "volume": 19201.0}, {"date": "2018-04-19", "close": 18.7, "volume": 11367.0}, {"date": "2018-04-20", "close": 18.7, "volume": 22491.0}, {"date": "2018-04-23", "close": 18.7, "volume": 28203.0}, {"date": "2018-04-24", "close": 18.75, "volume": 28277.0}, {"date": "2018-04-25", "close": 18.55, "volume": 16238.0}, {"date": "2018-04-26", "close": 18.6, "volume": 15700.0}, {"date": "2018-04-27", "close": 18.65, "volume": 6660.0}, {"date": "2018-04-30", "close": 18.7, "volume": 9031.0}, {"date": "2018-05-01", "close": 18.75, "volume": 14407.0}, {"date": "2018-05-02", "close": 18.75, "volume": 5146.0}, {"date": "2018-05-03", "close": 18.75, "volume": 3167.0}, {"date": "2018-05-04", "close": 18.95, "volume": 5787.0}, {"date": "2018-05-07", "close": 18.9, "volume": 3975.0}, {"date": "2018-05-08", "close": 18.95, "volume": 3344.0}, {"date": "2018-05-09", "close": 18.9, "volume": 5534.0}, {"date": "2018-05-10", "close": 18.95, "volume": 5380.0}, {"date": "2018-05-11", "close": 18.95, "volume": 11497.0}, {"date": "2018-05-14", "close": 18.8, "volume": 9692.0}, {"date": "2018-05-15", "close": 18.8, "volume": 4471.0}, {"date": "2018-05-16", "close": 18.75, "volume": 7404.0}, {"date": "2018-05-17", "close": 18.85, "volume": 11791.0}, {"date": "2018-05-18", "close": 18.9, "volume": 23414.0}, {"date": "2018-05-21", "close": 18.9, "volume": 9066.0}, {"date": "2018-05-22", "close": 18.85, "volume": 17921.0}, {"date": "2018-05-23", "close": 19.4, "volume": 5125.0}, {"date": "2018-05-24", "close": 19.2, "volume": 4271.0}, {"date": "2018-05-25", "close": 19.05, "volume": 3316.0}, {"date": "2018-05-29", "close": 19.0, "volume": 10264.0}, {"date": "2018-05-30", "close": 19.75, "volume": 14498.0}, {"date": "2018-05-31", "close": 19.55, "volume": 5333.0}, {"date": "2018-06-01", "close": 19.85, "volume": 39623.0}, {"date": "2018-06-04", "close": 19.95, "volume": 40741.0}, {"date": "2018-06-05", "close": 19.65, "volume": 10795.0}, {"date": "2018-06-06", "close": 19.6, "volume": 10473.0}, {"date": "2018-06-07", "close": 19.65, "volume": 9637.0}, {"date": "2018-06-08", "close": 19.55, "volume": 5096.0}, {"date": "2018-06-11", "close": 19.6, "volume": 3708.0}, {"date": "2018-06-12", "close": 19.55, "volume": 21190.0}, {"date": "2018-06-13", "close": 19.75, "volume": 7703.0}, {"date": "2018-06-14", "close": 19.65, "volume": 7173.0}, {"date": "2018-06-15", "close": 19.65, "volume": 22311.0}, {"date": "2018-06-18", "close": 19.7, "volume": 7210.0}, {"date": "2018-06-19", "close": 19.6, "volume": 17359.0}, {"date": "2018-06-20", "close": 20.05, "volume": 12802.0}, {"date": "2018-06-21", "close": 20.65, "volume": 8944.0}, {"date": "2018-06-22", "close": 20.55, "volume": 56417.0}, {"date": "2018-06-25", "close": 20.5, "volume": 21986.0}, {"date": "2018-06-26", "close": 20.45, "volume": 30169.0}, {"date": "2018-06-27", "close": 20.4, "volume": 20983.0}, {"date": "2018-06-28", "close": 20.35, "volume": 55931.0}, {"date": "2018-06-29", "close": 19.7, "volume": 41911.0}, {"date": "2018-07-02", "close": 20.05, "volume": 7682.0}, {"date": "2018-07-03", "close": 20.0, "volume": 4926.0}, {"date": "2018-07-05", "close": 20.3, "volume": 7088.0}, {"date": "2018-07-06", "close": 20.3, "volume": 8557.0}, {"date": "2018-07-09", "close": 20.1, "volume": 4979.0}, {"date": "2018-07-10", "close": 19.55, "volume": 7532.0}, {"date": "2018-07-11", "close": 19.7, "volume": 4585.0}, {"date": "2018-07-12", "close": 19.35, "volume": 16362.0}, {"date": "2018-07-13", "close": 19.5, "volume": 6866.0}, {"date": "2018-07-16", "close": 19.35, "volume": 7654.0}, {"date": "2018-07-17", "close": 19.05, "volume": 19925.0}, {"date": "2018-07-18", "close": 19.1, "volume": 4202.0}, {"date": "2018-07-19", "close": 19.2, "volume": 4599.0}, {"date": "2018-07-20", "close": 19.2, "volume": 5598.0}, {"date": "2018-07-23", "close": 18.9, "volume": 106402.0}, {"date": "2018-07-24", "close": 18.7, "volume": 22708.0}, {"date": "2018-07-25", "close": 18.75, "volume": 6940.0}, {"date": "2018-07-26", "close": 18.9, "volume": 4956.0}, {"date": "2018-07-27", "close": 18.6, "volume": 20937.0}, {"date": "2018-07-30", "close": 18.65, "volume": 4552.0}, {"date": "2018-07-31", "close": 18.6, "volume": 11959.0}, {"date": "2018-08-01", "close": 18.45, "volume": 8916.0}, {"date": "2018-08-02", "close": 19.0, "volume": 94975.0}, {"date": "2018-08-03", "close": 18.8, "volume": 15564.0}, {"date": "2018-08-06", "close": 19.0, "volume": 52801.0}, {"date": "2018-08-07", "close": 19.9, "volume": 43774.0}, {"date": "2018-08-08", "close": 20.1, "volume": 39097.0}, {"date": "2018-08-09", "close": 20.25, "volume": 41312.0}, {"date": "2018-08-10", "close": 19.9, "volume": 141982.0}, {"date": "2018-08-13", "close": 18.55, "volume": 40452.0}, {"date": "2018-08-14", "close": 19.1, "volume": 24753.0}, {"date": "2018-08-15", "close": 19.05, "volume": 21798.0}, {"date": "2018-08-16", "close": 19.15, "volume": 7766.0}, {"date": "2018-08-17", "close": 18.95, "volume": 6265.0}, {"date": "2018-08-20", "close": 18.75, "volume": 20715.0}, {"date": "2018-08-21", "close": 19.05, "volume": 14238.0}, {"date": "2018-08-22", "close": 19.0, "volume": 10390.0}, {"date": "2018-08-23", "close": 18.9, "volume": 8062.0}, {"date": "2018-08-24", "close": 18.85, "volume": 12430.0}, {"date": "2018-08-27", "close": 18.75, "volume": 8657.0}, {"date": "2018-08-28", "close": 18.75, "volume": 13226.0}, {"date": "2018-08-29", "close": 18.65, "volume": 6356.0}, {"date": "2018-08-30", "close": 18.7, "volume": 19980.0}, {"date": "2018-08-31", "close": 18.6, "volume": 6032.0}, {"date": "2018-09-04", "close": 18.0, "volume": 38858.0}, {"date": "2018-09-05", "close": 18.25, "volume": 11320.0}, {"date": "2018-09-06", "close": 18.35, "volume": 15143.0}, {"date": "2018-09-07", "close": 18.35, "volume": 10800.0}, {"date": "2018-09-10", "close": 18.65, "volume": 19103.0}, {"date": "2018-09-11", "close": 18.85, "volume": 19513.0}, {"date": "2018-09-12", "close": 18.9, "volume": 18891.0}, {"date": "2018-09-13", "close": 18.85, "volume": 64560.0}, {"date": "2018-09-14", "close": 18.9, "volume": 15574.0}, {"date": "2018-09-17", "close": 18.95, "volume": 10277.0}, {"date": "2018-09-18", "close": 18.5, "volume": 6691.0}, {"date": "2018-09-19", "close": 18.7, "volume": 35360.0}, {"date": "2018-09-20", "close": 18.85, "volume": 81696.0}, {"date": "2018-09-21", "close": 19.0, "volume": 48057.0}, {"date": "2018-09-24", "close": 18.7, "volume": 20516.0}, {"date": "2018-09-25", "close": 18.3, "volume": 21105.0}, {"date": "2018-09-26", "close": 18.3, "volume": 5189.0}, {"date": "2018-09-27", "close": 18.5, "volume": 14064.0}, {"date": "2018-09-28", "close": 18.65, "volume": 19259.0}, {"date": "2018-10-01", "close": 18.52, "volume": 15527.0}, {"date": "2018-10-02", "close": 18.51, "volume": 21317.0}, {"date": "2018-10-03", "close": 18.69, "volume": 22816.0}, {"date": "2018-10-04", "close": 18.76, "volume": 9539.0}, {"date": "2018-10-05", "close": 18.5, "volume": 3752.0}, {"date": "2018-10-08", "close": 18.74, "volume": 5073.0}, {"date": "2018-10-09", "close": 18.88, "volume": 15042.0}, {"date": "2018-10-10", "close": 18.55, "volume": 8277.0}, {"date": "2018-10-11", "close": 18.5, "volume": 29975.0}, {"date": "2018-10-12", "close": 18.59, "volume": 10679.0}, {"date": "2018-10-15", "close": 18.54, "volume": 17935.0}, {"date": "2018-10-16", "close": 18.78, "volume": 13304.0}, {"date": "2018-10-17", "close": 18.5, "volume": 30086.0}, {"date": "2018-10-18", "close": 18.3, "volume": 57902.0}, {"date": "2018-10-19", "close": 18.26, "volume": 11038.0}, {"date": "2018-10-22", "close": 18.13, "volume": 8809.0}, {"date": "2018-10-23", "close": 17.7, "volume": 14927.0}, {"date": "2018-10-24", "close": 17.05, "volume": 24764.0}, {"date": "2018-10-25", "close": 16.88, "volume": 30905.0}, {"date": "2018-10-26", "close": 16.88, "volume": 14738.0}, {"date": "2018-10-29", "close": 17.24, "volume": 19038.0}, {"date": "2018-10-30", "close": 16.96, "volume": 22165.0}, {"date": "2018-10-31", "close": 16.99, "volume": 18724.0}, {"date": "2018-11-01", "close": 16.84, "volume": 24575.0}, {"date": "2018-11-02", "close": 16.84, "volume": 11508.0}, {"date": "2018-11-05", "close": 16.84, "volume": 9916.0}, {"date": "2018-11-06", "close": 16.85, "volume": 8767.0}, {"date": "2018-11-07", "close": 16.75, "volume": 21671.0}, {"date": "2018-11-08", "close": 16.67, "volume": 11789.0}, {"date": "2018-11-09", "close": 16.55, "volume": 33552.0}, {"date": "2018-11-12", "close": 16.6, "volume": 19167.0}, {"date": "2018-11-13", "close": 16.61, "volume": 26840.0}, {"date": "2018-11-14", "close": 16.5, "volume": 21475.0}, {"date": "2018-11-15", "close": 16.56, "volume": 9995.0}, {"date": "2018-11-16", "close": 16.73, "volume": 24287.0}, {"date": "2018-11-19", "close": 16.42, "volume": 8192.0}, {"date": "2018-11-20", "close": 15.81, "volume": 24906.0}, {"date": "2018-11-21", "close": 16.28, "volume": 6010.0}, {"date": "2018-11-23", "close": 16.2, "volume": 23844.0}, {"date": "2018-11-26", "close": 16.09, "volume": 15139.0}, {"date": "2018-11-27", "close": 16.15, "volume": 20836.0}, {"date": "2018-11-28", "close": 16.56, "volume": 16874.0}, {"date": "2018-11-29", "close": 16.57, "volume": 5902.0}, {"date": "2018-11-30", "close": 16.04, "volume": 18276.0}, {"date": "2018-12-03", "close": 16.1, "volume": 6955.0}, {"date": "2018-12-04", "close": 15.71, "volume": 26226.0}, {"date": "2018-12-06", "close": 15.92, "volume": 25270.0}, {"date": "2018-12-07", "close": 15.76, "volume": 16006.0}, {"date": "2018-12-10", "close": 16.03, "volume": 20780.0}, {"date": "2018-12-11", "close": 16.12, "volume": 8446.0}, {"date": "2018-12-12", "close": 15.97, "volume": 8365.0}, {"date": "2018-12-13", "close": 15.65, "volume": 19132.0}, {"date": "2018-12-14", "close": 15.46, "volume": 5514.0}, {"date": "2018-12-17", "close": 15.4, "volume": 17204.0}, {"date": "2018-12-18", "close": 15.66, "volume": 18228.0}, {"date": "2018-12-19", "close": 15.35, "volume": 25416.0}, {"date": "2018-12-20", "close": 15.52, "volume": 17568.0}, {"date": "2018-12-21", "close": 15.71, "volume": 100589.0}, {"date": "2018-12-24", "close": 14.68, "volume": 18703.0}, {"date": "2018-12-26", "close": 15.67, "volume": 24750.0}, {"date": "2018-12-27", "close": 15.3, "volume": 26257.0}, {"date": "2018-12-28", "close": 15.29, "volume": 11863.0}, {"date": "2018-12-31", "close": 15.15, "volume": 10690.0}, {"date": "2019-01-02", "close": 15.5, "volume": 68361.0}, {"date": "2019-01-03", "close": 15.25, "volume": 7779.0}, {"date": "2019-01-04", "close": 15.56, "volume": 30102.0}, {"date": "2019-01-07", "close": 15.59, "volume": 15166.0}, {"date": "2019-01-08", "close": 15.55, "volume": 26283.0}, {"date": "2019-01-09", "close": 15.74, "volume": 24553.0}, {"date": "2019-01-10", "close": 15.75, "volume": 10890.0}, {"date": "2019-01-11", "close": 15.85, "volume": 39850.0}, {"date": "2019-01-14", "close": 15.9, "volume": 17394.0}, {"date": "2019-01-15", "close": 16.12, "volume": 18782.0}, {"date": "2019-01-16", "close": 16.29, "volume": 29642.0}, {"date": "2019-01-17", "close": 16.02, "volume": 38977.0}, {"date": "2019-01-18", "close": 16.11, "volume": 18516.0}, {"date": "2019-01-22", "close": 16.26, "volume": 13606.0}, {"date": "2019-01-23", "close": 16.39, "volume": 10030.0}, {"date": "2019-01-24", "close": 16.36, "volume": 7585.0}, {"date": "2019-01-25", "close": 16.44, "volume": 6851.0}, {"date": "2019-01-28", "close": 16.43, "volume": 7996.0}, {"date": "2019-01-29", "close": 16.32, "volume": 12412.0}, {"date": "2019-01-30", "close": 16.59, "volume": 12086.0}, {"date": "2019-01-31", "close": 16.5, "volume": 12608.0}, {"date": "2019-02-01", "close": 16.69, "volume": 12669.0}, {"date": "2019-02-04", "close": 17.0, "volume": 22693.0}, {"date": "2019-02-05", "close": 16.92, "volume": 15412.0}, {"date": "2019-02-06", "close": 16.9, "volume": 9154.0}, {"date": "2019-02-07", "close": 17.05, "volume": 20862.0}, {"date": "2019-02-08", "close": 16.99, "volume": 17734.0}, {"date": "2019-02-11", "close": 16.92, "volume": 8283.0}, {"date": "2019-02-12", "close": 16.97, "volume": 6306.0}, {"date": "2019-02-13", "close": 16.99, "volume": 4130.0}, {"date": "2019-02-14", "close": 16.79, "volume": 6156.0}, {"date": "2019-02-15", "close": 16.95, "volume": 16513.0}, {"date": "2019-02-19", "close": 17.04, "volume": 62738.0}, {"date": "2019-02-20", "close": 16.82, "volume": 48564.0}, {"date": "2019-02-21", "close": 16.96, "volume": 6572.0}, {"date": "2019-02-22", "close": 17.14, "volume": 17152.0}, {"date": "2019-02-25", "close": 17.2, "volume": 22979.0}, {"date": "2019-02-26", "close": 16.93, "volume": 20604.0}, {"date": "2019-02-27", "close": 16.91, "volume": 5244.0}, {"date": "2019-02-28", "close": 17.0, "volume": 26217.0}, {"date": "2019-03-01", "close": 17.19, "volume": 19958.0}, {"date": "2019-03-04", "close": 17.21, "volume": 17583.0}, {"date": "2019-03-05", "close": 17.15, "volume": 3388.0}, {"date": "2019-03-06", "close": 17.11, "volume": 35119.0}, {"date": "2019-03-07", "close": 16.76, "volume": 9299.0}, {"date": "2019-03-08", "close": 16.75, "volume": 5322.0}, {"date": "2019-03-11", "close": 16.97, "volume": 6081.0}, {"date": "2019-03-12", "close": 16.84, "volume": 6389.0}, {"date": "2019-03-13", "close": 17.0, "volume": 6419.0}, {"date": "2019-03-14", "close": 17.01, "volume": 7798.0}, {"date": "2019-03-15", "close": 17.14, "volume": 49150.0}, {"date": "2019-03-18", "close": 17.1, "volume": 15766.0}, {"date": "2019-03-19", "close": 16.92, "volume": 4224.0}, {"date": "2019-03-20", "close": 16.76, "volume": 4463.0}, {"date": "2019-03-21", "close": 16.55, "volume": 7950.0}, {"date": "2019-03-22", "close": 16.48, "volume": 21031.0}, {"date": "2019-03-25", "close": 16.65, "volume": 13345.0}, {"date": "2019-03-26", "close": 16.65, "volume": 15339.0}, {"date": "2019-03-27", "close": 16.67, "volume": 17870.0}, {"date": "2019-03-28", "close": 17.15, "volume": 18458.0}, {"date": "2019-03-29", "close": 17.15, "volume": 83395.0}, {"date": "2019-04-01", "close": 17.04, "volume": 49036.0}, {"date": "2019-04-02", "close": 16.85, "volume": 7474.0}, {"date": "2019-04-03", "close": 16.67, "volume": 2919.0}, {"date": "2019-04-04", "close": 16.7, "volume": 10157.0}, {"date": "2019-04-05", "close": 16.91, "volume": 10009.0}, {"date": "2019-04-08", "close": 16.9, "volume": 7045.0}, {"date": "2019-04-09", "close": 16.74, "volume": 5380.0}, {"date": "2019-04-10", "close": 16.83, "volume": 9819.0}, {"date": "2019-04-11", "close": 16.62, "volume": 4216.0}, {"date": "2019-04-12", "close": 16.85, "volume": 5892.0}, {"date": "2019-04-15", "close": 16.83, "volume": 7917.0}, {"date": "2019-04-16", "close": 16.79, "volume": 6456.0}, {"date": "2019-04-17", "close": 16.5, "volume": 11238.0}, {"date": "2019-04-18", "close": 16.45, "volume": 15065.0}, {"date": "2019-04-22", "close": 16.65, "volume": 16843.0}, {"date": "2019-04-23", "close": 16.7, "volume": 7035.0}, {"date": "2019-04-24", "close": 16.85, "volume": 16224.0}, {"date": "2019-04-25", "close": 16.89, "volume": 3848.0}, {"date": "2019-04-26", "close": 16.81, "volume": 1482.0}, {"date": "2019-04-29", "close": 16.98, "volume": 6836.0}, {"date": "2019-04-30", "close": 17.0, "volume": 13441.0}, {"date": "2019-05-01", "close": 16.7, "volume": 25663.0}, {"date": "2019-05-02", "close": 16.83, "volume": 3739.0}, {"date": "2019-05-03", "close": 16.99, "volume": 13616.0}, {"date": "2019-05-06", "close": 16.99, "volume": 35914.0}, {"date": "2019-05-07", "close": 16.81, "volume": 22376.0}, {"date": "2019-05-08", "close": 17.08, "volume": 16683.0}, {"date": "2019-05-09", "close": 16.92, "volume": 7614.0}, {"date": "2019-05-10", "close": 17.09, "volume": 11426.0}, {"date": "2019-05-13", "close": 17.03, "volume": 16098.0}, {"date": "2019-05-14", "close": 17.14, "volume": 74818.0}, {"date": "2019-05-15", "close": 17.18, "volume": 30178.0}, {"date": "2019-05-16", "close": 17.16, "volume": 20374.0}, {"date": "2019-05-17", "close": 17.05, "volume": 17838.0}, {"date": "2019-05-20", "close": 17.2, "volume": 64520.0}, {"date": "2019-05-21", "close": 17.18, "volume": 23677.0}, {"date": "2019-05-22", "close": 17.25, "volume": 14412.0}, {"date": "2019-05-23", "close": 17.19, "volume": 22183.0}, {"date": "2019-05-24", "close": 17.24, "volume": 24776.0}, {"date": "2019-05-28", "close": 17.16, "volume": 8163.0}, {"date": "2019-05-29", "close": 17.04, "volume": 16781.0}, {"date": "2019-05-30", "close": 16.82, "volume": 58935.0}, {"date": "2019-05-31", "close": 16.97, "volume": 19781.0}, {"date": "2019-06-03", "close": 16.89, "volume": 27465.0}, {"date": "2019-06-04", "close": 16.9, "volume": 33201.0}, {"date": "2019-06-05", "close": 16.91, "volume": 14206.0}, {"date": "2019-06-06", "close": 16.63, "volume": 98977.0}, {"date": "2019-06-07", "close": 16.79, "volume": 8620.0}, {"date": "2019-06-10", "close": 16.9, "volume": 38498.0}, {"date": "2019-06-11", "close": 16.9, "volume": 31385.0}, {"date": "2019-06-12", "close": 16.9, "volume": 18461.0}, {"date": "2019-06-13", "close": 16.95, "volume": 171330.0}, {"date": "2019-06-14", "close": 16.95, "volume": 38945.0}, {"date": "2019-06-17", "close": 17.07, "volume": 41698.0}, {"date": "2019-06-18", "close": 17.19, "volume": 26781.0}, {"date": "2019-06-19", "close": 17.26, "volume": 28160.0}, {"date": "2019-06-20", "close": 17.81, "volume": 35481.0}, {"date": "2019-06-21", "close": 18.12, "volume": 147314.0}, {"date": "2019-06-24", "close": 18.47, "volume": 92760.0}, {"date": "2019-06-25", "close": 18.57, "volume": 38306.0}, {"date": "2019-06-26", "close": 18.505, "volume": 24119.0}, {"date": "2019-06-27", "close": 19.15, "volume": 124945.0}, {"date": "2019-06-28", "close": 19.0, "volume": 484084.0}, {"date": "2019-07-01", "close": 18.98, "volume": 27195.0}, {"date": "2019-07-02", "close": 18.49, "volume": 27325.0}, {"date": "2019-07-03", "close": 18.59, "volume": 3797.0}, {"date": "2019-07-05", "close": 18.53, "volume": 11026.0}, {"date": "2019-07-08", "close": 18.66, "volume": 7477.0}, {"date": "2019-07-09", "close": 18.3, "volume": 18895.0}, {"date": "2019-07-10", "close": 18.22, "volume": 13959.0}, {"date": "2019-07-11", "close": 18.31, "volume": 15710.0}, {"date": "2019-07-12", "close": 18.32, "volume": 16155.0}, {"date": "2019-07-15", "close": 17.96, "volume": 7003.0}, {"date": "2019-07-16", "close": 18.06, "volume": 11515.0}, {"date": "2019-07-17", "close": 17.95, "volume": 23998.0}, {"date": "2019-07-18", "close": 18.01, "volume": 10106.0}, {"date": "2019-07-19", "close": 17.77, "volume": 8643.0}, {"date": "2019-07-22", "close": 18.05, "volume": 10263.0}, {"date": "2019-07-23", "close": 17.73, "volume": 15534.0}, {"date": "2019-07-24", "close": 18.14, "volume": 22203.0}, {"date": "2019-07-25", "close": 18.0, "volume": 14235.0}, {"date": "2019-07-26", "close": 18.16, "volume": 18118.0}, {"date": "2019-07-29", "close": 18.0, "volume": 8628.0}, {"date": "2019-07-30", "close": 18.24, "volume": 25125.0}, {"date": "2019-07-31", "close": 18.01, "volume": 29916.0}, {"date": "2019-08-01", "close": 17.77, "volume": 18900.0}, {"date": "2019-08-02", "close": 17.64, "volume": 10206.0}, {"date": "2019-08-05", "close": 16.97, "volume": 17107.0}, {"date": "2019-08-06", "close": 17.05, "volume": 14985.0}, {"date": "2019-08-07", "close": 16.98, "volume": 11252.0}, {"date": "2019-08-08", "close": 17.02, "volume": 19204.0}, {"date": "2019-08-09", "close": 17.02, "volume": 8626.0}, {"date": "2019-08-12", "close": 16.96, "volume": 11716.0}, {"date": "2019-08-13", "close": 17.14, "volume": 13354.0}, {"date": "2019-08-14", "close": 16.76, "volume": 25535.0}, {"date": "2019-08-15", "close": 16.89, "volume": 16693.0}, {"date": "2019-08-16", "close": 17.45, "volume": 23480.0}, {"date": "2019-08-19", "close": 17.18, "volume": 18070.0}, {"date": "2019-08-20", "close": 17.13, "volume": 6465.0}, {"date": "2019-08-21", "close": 16.79, "volume": 9616.0}, {"date": "2019-08-22", "close": 16.82, "volume": 10615.0}, {"date": "2019-08-23", "close": 16.21, "volume": 18783.0}, {"date": "2019-08-26", "close": 17.09, "volume": 16223.0}, {"date": "2019-08-27", "close": 16.63, "volume": 20555.0}, {"date": "2019-08-28", "close": 16.4, "volume": 44021.0}, {"date": "2019-08-29", "close": 16.64, "volume": 22615.0}, {"date": "2019-08-30", "close": 16.77, "volume": 15389.0}, {"date": "2019-09-03", "close": 16.71, "volume": 26679.0}, {"date": "2019-09-04", "close": 16.79, "volume": 11749.0}, {"date": "2019-09-05", "close": 16.86, "volume": 26493.0}, {"date": "2019-09-06", "close": 16.68, "volume": 22061.0}, {"date": "2019-09-09", "close": 17.28, "volume": 27386.0}, {"date": "2019-09-10", "close": 17.46, "volume": 30215.0}, {"date": "2019-09-11", "close": 17.48, "volume": 39046.0}, {"date": "2019-09-12", "close": 17.88, "volume": 39184.0}, {"date": "2019-09-13", "close": 17.39, "volume": 36350.0}, {"date": "2019-09-16", "close": 17.45, "volume": 22709.0}, {"date": "2019-09-17", "close": 17.45, "volume": 30934.0}, {"date": "2019-09-18", "close": 17.11, "volume": 18138.0}, {"date": "2019-09-19", "close": 16.79, "volume": 32755.0}, {"date": "2019-09-20", "close": 17.84, "volume": 98130.0}, {"date": "2019-09-23", "close": 17.79, "volume": 20396.0}, {"date": "2019-09-24", "close": 17.56, "volume": 33379.0}, {"date": "2019-09-25", "close": 17.93, "volume": 15498.0}, {"date": "2019-09-26", "close": 17.72, "volume": 8797.0}, {"date": "2019-09-27", "close": 17.48, "volume": 25588.0}, {"date": "2019-09-30", "close": 17.74, "volume": 11436.0}, {"date": "2019-10-01", "close": 17.3, "volume": 11267.0}, {"date": "2019-10-02", "close": 17.36, "volume": 18871.0}, {"date": "2019-10-03", "close": 17.1, "volume": 11074.0}, {"date": "2019-10-04", "close": 17.19, "volume": 7693.0}, {"date": "2019-10-07", "close": 17.19, "volume": 20155.0}, {"date": "2019-10-08", "close": 17.11, "volume": 12899.0}, {"date": "2019-10-09", "close": 17.3, "volume": 9329.0}, {"date": "2019-10-10", "close": 17.28, "volume": 5991.0}, {"date": "2019-10-11", "close": 17.21, "volume": 17844.0}, {"date": "2019-10-14", "close": 17.25, "volume": 5309.0}, {"date": "2019-10-15", "close": 17.4, "volume": 19089.0}, {"date": "2019-10-16", "close": 17.67, "volume": 10389.0}, {"date": "2019-10-17", "close": 17.58, "volume": 10274.0}, {"date": "2019-10-18", "close": 17.58, "volume": 12683.0}, {"date": "2019-10-21", "close": 17.96, "volume": 12721.0}, {"date": "2019-10-22", "close": 17.91, "volume": 10438.0}, {"date": "2019-10-23", "close": 18.0, "volume": 10079.0}, {"date": "2019-10-24", "close": 17.69, "volume": 6766.0}, {"date": "2019-10-25", "close": 17.88, "volume": 5070.0}, {"date": "2019-10-28", "close": 18.1, "volume": 13793.0}, {"date": "2019-10-29", "close": 18.14, "volume": 7941.0}, {"date": "2019-10-30", "close": 18.09, "volume": 7317.0}, {"date": "2019-10-31", "close": 18.08, "volume": 10557.0}, {"date": "2019-11-01", "close": 18.09, "volume": 7035.0}, {"date": "2019-11-04", "close": 18.12, "volume": 20696.0}, {"date": "2019-11-05", "close": 18.15, "volume": 10344.0}, {"date": "2019-11-06", "close": 17.87, "volume": 11853.0}, {"date": "2019-11-07", "close": 18.12, "volume": 10732.0}, {"date": "2019-11-08", "close": 17.76, "volume": 10006.0}, {"date": "2019-11-11", "close": 18.01, "volume": 13732.0}, {"date": "2019-11-12", "close": 18.04, "volume": 10111.0}, {"date": "2019-11-13", "close": 18.16, "volume": 7105.0}, {"date": "2019-11-14", "close": 18.05, "volume": 11369.0}, {"date": "2019-11-15", "close": 18.02, "volume": 7113.0}, {"date": "2019-11-18", "close": 18.24, "volume": 5680.0}, {"date": "2019-11-19", "close": 18.32, "volume": 19909.0}, {"date": "2019-11-20", "close": 18.36, "volume": 40041.0}, {"date": "2019-11-21", "close": 18.34, "volume": 6511.0}, {"date": "2019-11-22", "close": 18.36, "volume": 11405.0}, {"date": "2019-11-25", "close": 18.59, "volume": 32533.0}, {"date": "2019-11-26", "close": 18.56, "volume": 10169.0}, {"date": "2019-11-27", "close": 18.7, "volume": 11204.0}, {"date": "2019-11-29", "close": 18.49, "volume": 2486.0}, {"date": "2019-12-02", "close": 18.37, "volume": 8025.0}, {"date": "2019-12-03", "close": 18.5, "volume": 8616.0}, {"date": "2019-12-04", "close": 18.44, "volume": 7131.0}, {"date": "2019-12-05", "close": 18.34, "volume": 3842.0}, {"date": "2019-12-06", "close": 18.75, "volume": 27935.0}, {"date": "2019-12-09", "close": 18.62, "volume": 4785.0}, {"date": "2019-12-10", "close": 18.75, "volume": 21682.0}, {"date": "2019-12-11", "close": 19.0, "volume": 32524.0}, {"date": "2019-12-12", "close": 19.33, "volume": 21440.0}, {"date": "2019-12-13", "close": 19.38, "volume": 31067.0}, {"date": "2019-12-16", "close": 19.28, "volume": 14036.0}, {"date": "2019-12-17", "close": 19.41, "volume": 7700.0}, {"date": "2019-12-18", "close": 19.39, "volume": 13226.0}, {"date": "2019-12-19", "close": 19.23, "volume": 5602.0}, {"date": "2019-12-20", "close": 19.48, "volume": 68327.0}, {"date": "2019-12-23", "close": 19.2, "volume": 5819.0}, {"date": "2019-12-24", "close": 19.45, "volume": 1381.0}, {"date": "2019-12-26", "close": 19.38, "volume": 2326.0}, {"date": "2019-12-27", "close": 19.48, "volume": 4216.0}, {"date": "2019-12-30", "close": 19.45, "volume": 22929.0}, {"date": "2019-12-31", "close": 19.3, "volume": 6155.0}, {"date": "2020-01-02", "close": 19.03, "volume": 4167.0}, {"date": "2020-01-03", "close": 18.83, "volume": 3408.0}, {"date": "2020-01-06", "close": 18.86, "volume": 11396.0}, {"date": "2020-01-07", "close": 18.56, "volume": 7616.0}, {"date": "2020-01-08", "close": 18.72, "volume": 5872.0}, {"date": "2020-01-09", "close": 18.57, "volume": 14795.0}, {"date": "2020-01-10", "close": 18.32, "volume": 10239.0}, {"date": "2020-01-13", "close": 18.43, "volume": 25278.0}, {"date": "2020-01-14", "close": 18.26, "volume": 32423.0}, {"date": "2020-01-15", "close": 18.16, "volume": 10732.0}, {"date": "2020-01-16", "close": 18.22, "volume": 7759.0}, {"date": "2020-01-17", "close": 18.15, "volume": 15576.0}, {"date": "2020-01-21", "close": 18.1, "volume": 6043.0}, {"date": "2020-01-22", "close": 17.91, "volume": 5370.0}, {"date": "2020-01-23", "close": 17.96, "volume": 10849.0}, {"date": "2020-01-24", "close": 17.76, "volume": 9560.0}, {"date": "2020-01-27", "close": 17.6, "volume": 8720.0}, {"date": "2020-01-28", "close": 17.87, "volume": 3426.0}, {"date": "2020-01-29", "close": 17.66, "volume": 9404.0}, {"date": "2020-01-30", "close": 17.61, "volume": 6390.0}, {"date": "2020-01-31", "close": 16.57, "volume": 27627.0}, {"date": "2020-02-03", "close": 16.77, "volume": 15869.0}, {"date": "2020-02-04", "close": 17.1, "volume": 12973.0}, {"date": "2020-02-05", "close": 17.44, "volume": 8791.0}, {"date": "2020-02-06", "close": 17.02, "volume": 26649.0}, {"date": "2020-02-07", "close": 16.96, "volume": 10800.0}, {"date": "2020-02-10", "close": 17.09, "volume": 6148.0}, {"date": "2020-02-11", "close": 17.22, "volume": 8062.0}, {"date": "2020-02-12", "close": 17.2, "volume": 8540.0}, {"date": "2020-02-13", "close": 17.28, "volume": 4517.0}, {"date": "2020-02-14", "close": 16.87, "volume": 7326.0}, {"date": "2020-02-18", "close": 16.94, "volume": 11625.0}, {"date": "2020-02-19", "close": 17.02, "volume": 5686.0}, {"date": "2020-02-20", "close": 17.13, "volume": 11997.0}, {"date": "2020-02-21", "close": 17.02, "volume": 16461.0}, {"date": "2020-02-24", "close": 16.63, "volume": 13877.0}, {"date": "2020-02-25", "close": 16.61, "volume": 27789.0}, {"date": "2020-02-26", "close": 16.8, "volume": 11048.0}, {"date": "2020-02-27", "close": 16.26, "volume": 22215.0}, {"date": "2020-02-28", "close": 15.83, "volume": 37032.0}, {"date": "2020-03-02", "close": 16.28, "volume": 18620.0}, {"date": "2020-03-03", "close": 15.4, "volume": 22805.0}, {"date": "2020-03-04", "close": 16.16, "volume": 30103.0}, {"date": "2020-03-05", "close": 15.59, "volume": 25222.0}, {"date": "2020-03-06", "close": 15.86, "volume": 17830.0}, {"date": "2020-03-09", "close": 14.97, "volume": 41427.0}, {"date": "2020-03-10", "close": 15.5, "volume": 30456.0}, {"date": "2020-03-11", "close": 14.51, "volume": 24697.0}, {"date": "2020-03-12", "close": 12.89, "volume": 44972.0}, {"date": "2020-03-13", "close": 15.97, "volume": 37676.0}, {"date": "2020-03-16", "close": 14.5, "volume": 59306.0}, {"date": "2020-03-17", "close": 15.98, "volume": 51623.0}, {"date": "2020-03-18", "close": 13.15, "volume": 36139.0}, {"date": "2020-03-19", "close": 14.96, "volume": 35703.0}, {"date": "2020-03-20", "close": 12.14, "volume": 73693.0}, {"date": "2020-03-23", "close": 13.43, "volume": 31907.0}, {"date": "2020-03-24", "close": 14.77, "volume": 29483.0}, {"date": "2020-03-25", "close": 13.76, "volume": 20831.0}, {"date": "2020-03-26", "close": 14.0, "volume": 56104.0}, {"date": "2020-03-27", "close": 12.75, "volume": 14020.0}, {"date": "2020-03-30", "close": 12.37, "volume": 53400.0}, {"date": "2020-03-31", "close": 12.6, "volume": 41871.0}, {"date": "2020-04-01", "close": 11.06, "volume": 37433.0}, {"date": "2020-04-02", "close": 11.16, "volume": 24757.0}, {"date": "2020-04-03", "close": 10.8, "volume": 21388.0}, {"date": "2020-04-06", "close": 12.5, "volume": 36474.0}, {"date": "2020-04-07", "close": 11.42, "volume": 54482.0}, {"date": "2020-04-08", "close": 12.72, "volume": 28509.0}, {"date": "2020-04-09", "close": 13.63, "volume": 32424.0}, {"date": "2020-04-13", "close": 13.63, "volume": 29785.0}, {"date": "2020-04-14", "close": 13.33, "volume": 21622.0}, {"date": "2020-04-15", "close": 11.66, "volume": 20169.0}, {"date": "2020-04-16", "close": 11.66, "volume": 33518.0}, {"date": "2020-04-17", "close": 12.25, "volume": 24662.0}, {"date": "2020-04-20", "close": 11.83, "volume": 27375.0}, {"date": "2020-04-21", "close": 11.93, "volume": 18783.0}, {"date": "2020-04-22", "close": 12.18, "volume": 18386.0}, {"date": "2020-04-23", "close": 12.01, "volume": 18602.0}, {"date": "2020-04-24", "close": 12.49, "volume": 16907.0}, {"date": "2020-04-27", "close": 14.25, "volume": 27548.0}, {"date": "2020-04-28", "close": 14.7, "volume": 45246.0}, {"date": "2020-04-29", "close": 15.08, "volume": 44135.0}, {"date": "2020-04-30", "close": 14.34, "volume": 27107.0}, {"date": "2020-05-01", "close": 13.04, "volume": 32274.0}, {"date": "2020-05-04", "close": 14.04, "volume": 18455.0}, {"date": "2020-05-05", "close": 13.71, "volume": 32962.0}, {"date": "2020-05-06", "close": 13.05, "volume": 16286.0}, {"date": "2020-05-07", "close": 13.34, "volume": 15756.0}, {"date": "2020-05-08", "close": 13.53, "volume": 18520.0}, {"date": "2020-05-11", "close": 13.26, "volume": 27966.0}, {"date": "2020-05-12", "close": 12.75, "volume": 28268.0}, {"date": "2020-05-13", "close": 12.32, "volume": 31806.0}, {"date": "2020-05-14", "close": 11.87, "volume": 27203.0}, {"date": "2020-05-15", "close": 12.72, "volume": 21204.0}, {"date": "2020-05-18", "close": 14.07, "volume": 45418.0}, {"date": "2020-05-19", "close": 12.74, "volume": 17881.0}, {"date": "2020-05-20", "close": 13.8, "volume": 19747.0}, {"date": "2020-05-21", "close": 13.86, "volume": 11600.0}, {"date": "2020-05-22", "close": 13.62, "volume": 9894.0}, {"date": "2020-05-26", "close": 14.36, "volume": 16880.0}, {"date": "2020-05-27", "close": 16.2, "volume": 36668.0}, {"date": "2020-05-28", "close": 15.32, "volume": 27022.0}, {"date": "2020-05-29", "close": 14.87, "volume": 15947.0}, {"date": "2020-06-01", "close": 13.91, "volume": 17898.0}, {"date": "2020-06-02", "close": 14.08, "volume": 15162.0}, {"date": "2020-06-03", "close": 15.38, "volume": 27297.0}, {"date": "2020-06-04", "close": 15.05, "volume": 25393.0}, {"date": "2020-06-05", "close": 16.18, "volume": 83262.0}, {"date": "2020-06-08", "close": 16.26, "volume": 26511.0}, {"date": "2020-06-09", "close": 16.06, "volume": 26978.0}, {"date": "2020-06-10", "close": 15.76, "volume": 35379.0}, {"date": "2020-06-11", "close": 14.16, "volume": 48595.0}, {"date": "2020-06-12", "close": 14.86, "volume": 26498.0}, {"date": "2020-06-15", "close": 14.81, "volume": 21651.0}, {"date": "2020-06-16", "close": 15.54, "volume": 23208.0}, {"date": "2020-06-17", "close": 14.64, "volume": 17765.0}, {"date": "2020-06-18", "close": 14.43, "volume": 10597.0}, {"date": "2020-06-19", "close": 14.39, "volume": 46077.0}, {"date": "2020-06-22", "close": 14.42, "volume": 22599.0}, {"date": "2020-06-23", "close": 14.55, "volume": 12100.0}, {"date": "2020-06-24", "close": 14.09, "volume": 18938.0}, {"date": "2020-06-25", "close": 14.74, "volume": 16453.0}, {"date": "2020-06-26", "close": 15.62, "volume": 129139.0}, {"date": "2020-06-29", "close": 16.1, "volume": 40542.0}, {"date": "2020-06-30", "close": 15.96, "volume": 19362.0}, {"date": "2020-07-01", "close": 14.58, "volume": 32835.0}, {"date": "2020-07-02", "close": 14.53, "volume": 17716.0}, {"date": "2020-07-06", "close": 14.63, "volume": 13668.0}, {"date": "2020-07-07", "close": 14.05, "volume": 13865.0}, {"date": "2020-07-08", "close": 13.89, "volume": 38575.0}, {"date": "2020-07-09", "close": 12.99, "volume": 33609.0}, {"date": "2020-07-10", "close": 13.96, "volume": 15862.0}, {"date": "2020-07-13", "close": 14.37, "volume": 13901.0}, {"date": "2020-07-14", "close": 14.73, "volume": 10521.0}, {"date": "2020-07-15", "close": 14.67, "volume": 39554.0}, {"date": "2020-07-16", "close": 14.42, "volume": 16242.0}, {"date": "2020-07-17", "close": 14.66, "volume": 12298.0}, {"date": "2020-07-20", "close": 14.5, "volume": 8702.0}, {"date": "2020-07-21", "close": 15.27, "volume": 21663.0}, {"date": "2020-07-22", "close": 14.51, "volume": 9425.0}, {"date": "2020-07-23", "close": 14.58, "volume": 5516.0}, {"date": "2020-07-24", "close": 14.44, "volume": 7919.0}, {"date": "2020-07-27", "close": 14.34, "volume": 10558.0}, {"date": "2020-07-28", "close": 14.0, "volume": 10609.0}, {"date": "2020-07-29", "close": 13.85, "volume": 19326.0}, {"date": "2020-07-30", "close": 13.04, "volume": 24348.0}, {"date": "2020-07-31", "close": 12.52, "volume": 42147.0}, {"date": "2020-08-03", "close": 13.03, "volume": 18374.0}, {"date": "2020-08-04", "close": 13.4, "volume": 10363.0}, {"date": "2020-08-05", "close": 13.76, "volume": 14914.0}, {"date": "2020-08-06", "close": 13.6, "volume": 11237.0}, {"date": "2020-08-07", "close": 14.17, "volume": 16260.0}, {"date": "2020-08-10", "close": 14.14, "volume": 9505.0}, {"date": "2020-08-11", "close": 13.96, "volume": 19561.0}, {"date": "2020-08-12", "close": 14.69, "volume": 6960.0}, {"date": "2020-08-13", "close": 14.55, "volume": 5609.0}, {"date": "2020-08-14", "close": 14.76, "volume": 14716.0}, {"date": "2020-08-17", "close": 14.97, "volume": 17215.0}, {"date": "2020-08-18", "close": 14.62, "volume": 8134.0}, {"date": "2020-08-19", "close": 14.53, "volume": 7262.0}, {"date": "2020-08-20", "close": 14.9, "volume": 5815.0}, {"date": "2020-08-21", "close": 14.14, "volume": 17140.0}, {"date": "2020-08-24", "close": 14.4, "volume": 6048.0}, {"date": "2020-08-25", "close": 14.29, "volume": 9684.0}, {"date": "2020-08-26", "close": 14.61, "volume": 24819.0}, {"date": "2020-08-27", "close": 14.7, "volume": 22813.0}, {"date": "2020-08-28", "close": 14.98, "volume": 6318.0}, {"date": "2020-08-31", "close": 14.66, "volume": 19626.0}, {"date": "2020-09-01", "close": 14.46, "volume": 19519.0}, {"date": "2020-09-02", "close": 14.61, "volume": 25978.0}, {"date": "2020-09-03", "close": 14.6, "volume": 11989.0}, {"date": "2020-09-04", "close": 14.9, "volume": 16433.0}, {"date": "2020-09-08", "close": 14.75, "volume": 8277.0}, {"date": "2020-09-09", "close": 14.84, "volume": 10497.0}, {"date": "2020-09-10", "close": 14.6, "volume": 11247.0}, {"date": "2020-09-11", "close": 14.51, "volume": 11098.0}, {"date": "2020-09-14", "close": 14.65, "volume": 8655.0}, {"date": "2020-09-15", "close": 14.25, "volume": 14530.0}, {"date": "2020-09-16", "close": 14.54, "volume": 14290.0}, {"date": "2020-09-17", "close": 14.75, "volume": 6064.0}, {"date": "2020-09-18", "close": 14.56, "volume": 48884.0}, {"date": "2020-09-21", "close": 13.81, "volume": 31896.0}, {"date": "2020-09-22", "close": 13.39, "volume": 28638.0}, {"date": "2020-09-23", "close": 13.02, "volume": 31616.0}, {"date": "2020-09-24", "close": 13.16, "volume": 13577.0}, {"date": "2020-09-25", "close": 13.17, "volume": 15893.0}, {"date": "2020-09-28", "close": 13.54, "volume": 20632.0}, {"date": "2020-09-29", "close": 13.52, "volume": 1900.0}, {"date": "2020-09-30", "close": 13.65, "volume": 11183.0}, {"date": "2020-10-01", "close": 13.8, "volume": 13720.0}, {"date": "2020-10-02", "close": 14.24, "volume": 8681.0}, {"date": "2020-10-05", "close": 14.22, "volume": 15977.0}, {"date": "2020-10-06", "close": 14.12, "volume": 11304.0}, {"date": "2020-10-07", "close": 14.1, "volume": 49257.0}, {"date": "2020-10-08", "close": 14.37, "volume": 12856.0}, {"date": "2020-10-09", "close": 14.18, "volume": 31610.0}, {"date": "2020-10-12", "close": 14.25, "volume": 20333.0}, {"date": "2020-10-13", "close": 13.96, "volume": 6397.0}, {"date": "2020-10-14", "close": 14.08, "volume": 9778.0}, {"date": "2020-10-15", "close": 13.97, "volume": 23915.0}, {"date": "2020-10-16", "close": 13.9, "volume": 28926.0}, {"date": "2020-10-19", "close": 14.07, "volume": 10165.0}, {"date": "2020-10-20", "close": 14.06, "volume": 14962.0}, {"date": "2020-10-21", "close": 14.16, "volume": 6558.0}, {"date": "2020-10-22", "close": 14.24, "volume": 9451.0}, {"date": "2020-10-23", "close": 14.28, "volume": 11910.0}, {"date": "2020-10-26", "close": 14.03, "volume": 8290.0}, {"date": "2020-10-27", "close": 13.61, "volume": 14919.0}, {"date": "2020-10-28", "close": 13.14, "volume": 57657.0}, {"date": "2020-10-29", "close": 13.59, "volume": 15044.0}, {"date": "2020-10-30", "close": 13.76, "volume": 13717.0}, {"date": "2020-11-02", "close": 14.44, "volume": 16052.0}, {"date": "2020-11-03", "close": 14.87, "volume": 38965.0}, {"date": "2020-11-04", "close": 14.15, "volume": 12283.0}, {"date": "2020-11-05", "close": 14.11, "volume": 24470.0}, {"date": "2020-11-06", "close": 13.87, "volume": 39128.0}, {"date": "2020-11-09", "close": 14.49, "volume": 54079.0}, {"date": "2020-11-10", "close": 14.92, "volume": 48940.0}, {"date": "2020-11-11", "close": 14.96, "volume": 16439.0}, {"date": "2020-11-12", "close": 14.85, "volume": 13883.0}, {"date": "2020-11-13", "close": 15.05, "volume": 26652.0}, {"date": "2020-11-16", "close": 15.68, "volume": 46294.0}, {"date": "2020-11-17", "close": 15.37, "volume": 13103.0}, {"date": "2020-11-18", "close": 14.8, "volume": 25275.0}, {"date": "2020-11-19", "close": 15.03, "volume": 12507.0}, {"date": "2020-11-20", "close": 15.16, "volume": 14725.0}, {"date": "2020-11-23", "close": 15.17, "volume": 11679.0}, {"date": "2020-11-24", "close": 15.85, "volume": 49688.0}, {"date": "2020-11-25", "close": 15.76, "volume": 16136.0}, {"date": "2020-11-27", "close": 15.59, "volume": 9509.0}, {"date": "2020-11-30", "close": 14.8, "volume": 22007.0}, {"date": "2020-12-01", "close": 14.99, "volume": 20874.0}, {"date": "2020-12-02", "close": 14.87, "volume": 15111.0}, {"date": "2020-12-03", "close": 15.01, "volume": 7517.0}, {"date": "2020-12-04", "close": 15.55, "volume": 14961.0}, {"date": "2020-12-07", "close": 15.05, "volume": 12983.0}, {"date": "2020-12-08", "close": 15.17, "volume": 20107.0}, {"date": "2020-12-09", "close": 14.97, "volume": 20522.0}, {"date": "2020-12-10", "close": 15.17, "volume": 12079.0}, {"date": "2020-12-11", "close": 14.94, "volume": 12782.0}, {"date": "2020-12-14", "close": 14.67, "volume": 14258.0}, {"date": "2020-12-15", "close": 14.89, "volume": 32968.0}, {"date": "2020-12-16", "close": 14.66, "volume": 19005.0}, {"date": "2020-12-17", "close": 14.92, "volume": 15122.0}, {"date": "2020-12-18", "close": 14.9, "volume": 93142.0}, {"date": "2020-12-21", "close": 14.69, "volume": 14616.0}, {"date": "2020-12-22", "close": 14.51, "volume": 15860.0}, {"date": "2020-12-23", "close": 14.85, "volume": 8455.0}, {"date": "2020-12-24", "close": 14.6, "volume": 3036.0}, {"date": "2020-12-28", "close": 14.76, "volume": 16348.0}, {"date": "2020-12-29", "close": 14.61, "volume": 11309.0}, {"date": "2020-12-30", "close": 14.7, "volume": 9480.0}, {"date": "2020-12-31", "close": 14.69, "volume": 16536.0}, {"date": "2021-01-04", "close": 14.27, "volume": 39553.0}, {"date": "2021-01-05", "close": 14.07, "volume": 23492.0}, {"date": "2021-01-06", "close": 14.63, "volume": 42032.0}, {"date": "2021-01-07", "close": 14.8, "volume": 33676.0}, {"date": "2021-01-08", "close": 15.25, "volume": 33035.0}, {"date": "2021-01-11", "close": 15.02, "volume": 18310.0}, {"date": "2021-01-12", "close": 15.61, "volume": 61524.0}, {"date": "2021-01-13", "close": 15.44, "volume": 41707.0}, {"date": "2021-01-14", "close": 16.1, "volume": 358903.0}, {"date": "2021-01-15", "close": 15.94, "volume": 18604.0}, {"date": "2021-01-19", "close": 15.81, "volume": 29351.0}, {"date": "2021-01-20", "close": 15.2, "volume": 14942.0}, {"date": "2021-01-21", "close": 15.42, "volume": 27561.0}, {"date": "2021-01-22", "close": 15.42, "volume": 24131.0}, {"date": "2021-01-25", "close": 15.72, "volume": 36869.0}, {"date": "2021-01-26", "close": 15.8, "volume": 33825.0}, {"date": "2021-01-27", "close": 15.41, "volume": 43328.0}, {"date": "2021-01-28", "close": 15.36, "volume": 26853.0}, {"date": "2021-01-29", "close": 15.38, "volume": 35426.0}, {"date": "2021-02-01", "close": 15.09, "volume": 65915.0}, {"date": "2021-02-02", "close": 15.38, "volume": 27750.0}, {"date": "2021-02-03", "close": 15.8, "volume": 30998.0}, {"date": "2021-02-04", "close": 16.24, "volume": 32390.0}, {"date": "2021-02-05", "close": 16.59, "volume": 39411.0}, {"date": "2021-02-08", "close": 16.89, "volume": 69654.0}, {"date": "2021-02-09", "close": 16.73, "volume": 43257.0}, {"date": "2021-02-10", "close": 16.5, "volume": 39021.0}, {"date": "2021-02-11", "close": 16.74, "volume": 31474.0}, {"date": "2021-02-12", "close": 16.85, "volume": 33347.0}, {"date": "2021-02-16", "close": 16.8, "volume": 56879.0}, {"date": "2021-02-17", "close": 16.7, "volume": 39914.0}, {"date": "2021-02-18", "close": 16.41, "volume": 29828.0}, {"date": "2021-02-19", "close": 16.84, "volume": 34841.0}, {"date": "2021-02-22", "close": 17.08, "volume": 47230.0}, {"date": "2021-02-23", "close": 17.33, "volume": 60082.0}, {"date": "2021-02-24", "close": 17.54, "volume": 41616.0}, {"date": "2021-02-25", "close": 16.86, "volume": 43584.0}, {"date": "2021-02-26", "close": 16.97, "volume": 50003.0}, {"date": "2021-03-01", "close": 17.23, "volume": 40097.0}, {"date": "2021-03-02", "close": 16.77, "volume": 23044.0}, {"date": "2021-03-03", "close": 17.54, "volume": 93672.0}, {"date": "2021-03-04", "close": 17.3, "volume": 74891.0}, {"date": "2021-03-05", "close": 18.31, "volume": 125420.0}, {"date": "2021-03-08", "close": 18.5, "volume": 95179.0}, {"date": "2021-03-09", "close": 18.83, "volume": 36931.0}, {"date": "2021-03-10", "close": 19.39, "volume": 40331.0}, {"date": "2021-03-11", "close": 19.43, "volume": 30887.0}, {"date": "2021-03-12", "close": 19.96, "volume": 59003.0}, {"date": "2021-03-15", "close": 18.87, "volume": 49468.0}, {"date": "2021-03-16", "close": 18.23, "volume": 24893.0}, {"date": "2021-03-17", "close": 18.31, "volume": 35829.0}, {"date": "2021-03-18", "close": 18.28, "volume": 38416.0}, {"date": "2021-03-19", "close": 18.25, "volume": 175616.0}, {"date": "2021-03-22", "close": 17.92, "volume": 69106.0}, {"date": "2021-03-23", "close": 17.51, "volume": 42521.0}, {"date": "2021-03-24", "close": 17.44, "volume": 28700.0}, {"date": "2021-03-25", "close": 17.98, "volume": 27697.0}, {"date": "2021-03-26", "close": 18.46, "volume": 21788.0}, {"date": "2021-03-29", "close": 17.9, "volume": 37080.0}, {"date": "2021-03-30", "close": 18.53, "volume": 39336.0}, {"date": "2021-03-31", "close": 17.5, "volume": 92806.0}, {"date": "2021-04-01", "close": 18.27, "volume": 57284.0}, {"date": "2021-04-05", "close": 18.01, "volume": 45262.0}, {"date": "2021-04-06", "close": 18.2, "volume": 42239.0}, {"date": "2021-04-07", "close": 17.76, "volume": 34239.0}, {"date": "2021-04-08", "close": 17.99, "volume": 31887.0}, {"date": "2021-04-09", "close": 18.02, "volume": 49923.0}, {"date": "2021-04-12", "close": 17.98, "volume": 36998.0}, {"date": "2021-04-13", "close": 17.78, "volume": 22965.0}, {"date": "2021-04-14", "close": 17.98, "volume": 17440.0}, {"date": "2021-04-15", "close": 18.04, "volume": 29798.0}, {"date": "2021-04-16", "close": 18.34, "volume": 37585.0}, {"date": "2021-04-19", "close": 17.98, "volume": 23124.0}, {"date": "2021-04-20", "close": 17.9, "volume": 52586.0}, {"date": "2021-04-21", "close": 17.87, "volume": 34632.0}, {"date": "2021-04-22", "close": 17.84, "volume": 32690.0}, {"date": "2021-04-23", "close": 17.97, "volume": 23621.0}, {"date": "2021-04-26", "close": 17.82, "volume": 33026.0}, {"date": "2021-04-27", "close": 17.5, "volume": 36464.0}, {"date": "2021-04-28", "close": 17.77, "volume": 32931.0}, {"date": "2021-04-29", "close": 17.92, "volume": 48737.0}, {"date": "2021-04-30", "close": 18.12, "volume": 58785.0}, {"date": "2021-05-03", "close": 17.92, "volume": 58745.0}, {"date": "2021-05-04", "close": 17.81, "volume": 21818.0}, {"date": "2021-05-05", "close": 17.69, "volume": 46004.0}, {"date": "2021-05-06", "close": 17.62, "volume": 46815.0}, {"date": "2021-05-07", "close": 17.55, "volume": 29462.0}, {"date": "2021-05-10", "close": 17.51, "volume": 47213.0}, {"date": "2021-05-11", "close": 17.31, "volume": 30842.0}, {"date": "2021-05-12", "close": 17.08, "volume": 54113.0}, {"date": "2021-05-13", "close": 17.62, "volume": 29976.0}, {"date": "2021-05-14", "close": 18.29, "volume": 58740.0}, {"date": "2021-05-17", "close": 17.99, "volume": 35249.0}, {"date": "2021-05-18", "close": 17.54, "volume": 41036.0}, {"date": "2021-05-19", "close": 17.49, "volume": 49230.0}, {"date": "2021-05-20", "close": 17.69, "volume": 71009.0}, {"date": "2021-05-21", "close": 17.91, "volume": 45902.0}, {"date": "2021-05-24", "close": 18.17, "volume": 25413.0}, {"date": "2021-05-25", "close": 17.6, "volume": 46842.0}, {"date": "2021-05-26", "close": 17.74, "volume": 32830.0}, {"date": "2021-05-27", "close": 18.01, "volume": 18679.0}, {"date": "2021-05-28", "close": 17.64, "volume": 20186.0}, {"date": "2021-06-01", "close": 17.59, "volume": 31761.0}, {"date": "2021-06-02", "close": 17.46, "volume": 30601.0}, {"date": "2021-06-03", "close": 17.72, "volume": 28109.0}, {"date": "2021-06-04", "close": 17.65, "volume": 29977.0}, {"date": "2021-06-07", "close": 17.37, "volume": 64190.0}, {"date": "2021-06-08", "close": 17.47, "volume": 43780.0}, {"date": "2021-06-09", "close": 17.32, "volume": 51912.0}, {"date": "2021-06-10", "close": 17.28, "volume": 27650.0}, {"date": "2021-06-11", "close": 17.28, "volume": 44481.0}, {"date": "2021-06-14", "close": 17.13, "volume": 54882.0}, {"date": "2021-06-15", "close": 17.15, "volume": 64341.0}, {"date": "2021-06-16", "close": 17.07, "volume": 69718.0}, {"date": "2021-06-17", "close": 17.07, "volume": 70925.0}, {"date": "2021-06-18", "close": 16.25, "volume": 120801.0}, {"date": "2021-06-21", "close": 16.72, "volume": 125897.0}, {"date": "2021-06-22", "close": 16.58, "volume": 111199.0}, {"date": "2021-06-23", "close": 16.79, "volume": 82488.0}, {"date": "2021-06-24", "close": 16.88, "volume": 117145.0}, {"date": "2021-06-25", "close": 16.37, "volume": 1878943.0}, {"date": "2021-06-28", "close": 16.75, "volume": 125842.0}, {"date": "2021-06-29", "close": 16.55, "volume": 166670.0}, {"date": "2021-06-30", "close": 16.37, "volume": 116751.0}, {"date": "2021-07-01", "close": 16.85, "volume": 108125.0}, {"date": "2021-07-02", "close": 16.73, "volume": 45146.0}, {"date": "2021-07-06", "close": 16.24, "volume": 94888.0}, {"date": "2021-07-07", "close": 16.23, "volume": 73206.0}, {"date": "2021-07-08", "close": 16.01, "volume": 55313.0}, {"date": "2021-07-09", "close": 16.34, "volume": 53505.0}, {"date": "2021-07-12", "close": 16.47, "volume": 47418.0}, {"date": "2021-07-13", "close": 16.28, "volume": 29507.0}, {"date": "2021-07-14", "close": 16.5, "volume": 33506.0}, {"date": "2021-07-15", "close": 16.69, "volume": 23268.0}, {"date": "2021-07-16", "close": 16.48, "volume": 37449.0}, {"date": "2021-07-19", "close": 16.08, "volume": 39595.0}, {"date": "2021-07-20", "close": 16.36, "volume": 39293.0}, {"date": "2021-07-21", "close": 16.47, "volume": 19718.0}, {"date": "2021-07-22", "close": 16.32, "volume": 33450.0}, {"date": "2021-07-23", "close": 16.45, "volume": 39900.0}, {"date": "2021-07-26", "close": 16.5, "volume": 32215.0}, {"date": "2021-07-27", "close": 16.74, "volume": 41367.0}, {"date": "2021-07-28", "close": 16.73, "volume": 32568.0}, {"date": "2021-07-29", "close": 16.8, "volume": 21835.0}, {"date": "2021-07-30", "close": 16.84, "volume": 43792.0}, {"date": "2021-08-02", "close": 17.1, "volume": 96980.0}, {"date": "2021-08-03", "close": 17.12, "volume": 83985.0}, {"date": "2021-08-04", "close": 17.11, "volume": 36495.0}, {"date": "2021-08-05", "close": 17.81, "volume": 151067.0}, {"date": "2021-08-06", "close": 17.9, "volume": 25885.0}, {"date": "2021-08-09", "close": 17.74, "volume": 15921.0}, {"date": "2021-08-10", "close": 17.94, "volume": 15731.0}, {"date": "2021-08-11", "close": 17.89, "volume": 27103.0}, {"date": "2021-08-12", "close": 17.81, "volume": 16394.0}, {"date": "2021-08-13", "close": 17.7, "volume": 13278.0}, {"date": "2021-08-16", "close": 17.53, "volume": 20982.0}, {"date": "2021-08-17", "close": 17.6, "volume": 19083.0}, {"date": "2021-08-18", "close": 17.56, "volume": 18010.0}, {"date": "2021-08-19", "close": 17.67, "volume": 19560.0}, {"date": "2021-08-20", "close": 17.49, "volume": 73688.0}, {"date": "2021-08-23", "close": 17.4, "volume": 28433.0}, {"date": "2021-08-24", "close": 17.4, "volume": 20461.0}, {"date": "2021-08-25", "close": 17.28, "volume": 32870.0}, {"date": "2021-08-26", "close": 17.53, "volume": 22480.0}, {"date": "2021-08-27", "close": 17.81, "volume": 38048.0}, {"date": "2021-08-30", "close": 17.52, "volume": 26533.0}, {"date": "2021-08-31", "close": 17.48, "volume": 21347.0}, {"date": "2021-09-01", "close": 17.46, "volume": 28170.0}, {"date": "2021-09-02", "close": 17.42, "volume": 8918.0}, {"date": "2021-09-03", "close": 17.45, "volume": 20542.0}, {"date": "2021-09-07", "close": 17.28, "volume": 9307.0}, {"date": "2021-09-08", "close": 17.38, "volume": 25373.0}, {"date": "2021-09-09", "close": 17.02, "volume": 35769.0}, {"date": "2021-09-10", "close": 17.0, "volume": 16093.0}, {"date": "2021-09-13", "close": 16.96, "volume": 15672.0}, {"date": "2021-09-14", "close": 16.71, "volume": 32511.0}, {"date": "2021-09-15", "close": 16.91, "volume": 28260.0}, {"date": "2021-09-16", "close": 16.84, "volume": 14799.0}, {"date": "2021-09-17", "close": 17.35, "volume": 77021.0}, {"date": "2021-09-20", "close": 16.97, "volume": 39290.0}, {"date": "2021-09-21", "close": 16.89, "volume": 19828.0}, {"date": "2021-09-22", "close": 16.93, "volume": 6835.0}, {"date": "2021-09-23", "close": 16.98, "volume": 12620.0}, {"date": "2021-09-24", "close": 16.98, "volume": 12868.0}, {"date": "2021-09-27", "close": 17.36, "volume": 13813.0}, {"date": "2021-09-28", "close": 17.47, "volume": 11663.0}, {"date": "2021-09-29", "close": 17.59, "volume": 11857.0}, {"date": "2021-09-30", "close": 17.48, "volume": 9403.0}, {"date": "2021-10-01", "close": 17.62, "volume": 5263.0}, {"date": "2021-10-04", "close": 17.4, "volume": 10358.0}, {"date": "2021-10-05", "close": 17.56, "volume": 13763.0}, {"date": "2021-10-06", "close": 17.59, "volume": 26884.0}, {"date": "2021-10-07", "close": 17.68, "volume": 6379.0}, {"date": "2021-10-08", "close": 17.72, "volume": 15037.0}, {"date": "2021-10-11", "close": 17.61, "volume": 6422.0}, {"date": "2021-10-12", "close": 17.5, "volume": 5613.0}, {"date": "2021-10-13", "close": 17.43, "volume": 14438.0}, {"date": "2021-10-14", "close": 17.58, "volume": 23036.0}, {"date": "2021-10-15", "close": 17.41, "volume": 20354.0}, {"date": "2021-10-18", "close": 17.44, "volume": 11511.0}, {"date": "2021-10-19", "close": 17.38, "volume": 4934.0}, {"date": "2021-10-20", "close": 17.5, "volume": 4312.0}, {"date": "2021-10-21", "close": 17.42, "volume": 14009.0}, {"date": "2021-10-22", "close": 17.45, "volume": 7814.0}, {"date": "2021-10-25", "close": 17.38, "volume": 14703.0}, {"date": "2021-10-26", "close": 17.41, "volume": 7741.0}, {"date": "2021-10-27", "close": 17.07, "volume": 25198.0}, {"date": "2021-10-28", "close": 17.14, "volume": 5332.0}, {"date": "2021-10-29", "close": 17.05, "volume": 11021.0}, {"date": "2021-11-01", "close": 17.38, "volume": 23763.0}, {"date": "2021-11-02", "close": 17.33, "volume": 6764.0}, {"date": "2021-11-03", "close": 17.38, "volume": 7506.0}, {"date": "2021-11-04", "close": 17.36, "volume": 11170.0}, {"date": "2021-11-05", "close": 17.42, "volume": 12772.0}, {"date": "2021-11-08", "close": 17.63, "volume": 14000.0}, {"date": "2021-11-09", "close": 17.62, "volume": 9907.0}, {"date": "2021-11-10", "close": 17.66, "volume": 13820.0}, {"date": "2021-11-11", "close": 17.57, "volume": 7955.0}, {"date": "2021-11-12", "close": 17.63, "volume": 12172.0}, {"date": "2021-11-15", "close": 17.79, "volume": 27010.0}, {"date": "2021-11-16", "close": 18.05, "volume": 13438.0}, {"date": "2021-11-17", "close": 18.66, "volume": 135849.0}, {"date": "2021-11-18", "close": 19.49, "volume": 94656.0}, {"date": "2021-11-19", "close": 19.56, "volume": 55250.0}, {"date": "2021-11-22", "close": 20.0, "volume": 131009.0}, {"date": "2021-11-23", "close": 19.75, "volume": 19537.0}, {"date": "2021-11-24", "close": 20.43, "volume": 46999.0}, {"date": "2021-11-26", "close": 20.03, "volume": 27538.0}, {"date": "2021-11-29", "close": 19.92, "volume": 57786.0}, {"date": "2021-11-30", "close": 19.15, "volume": 16889.0}, {"date": "2021-12-01", "close": 19.17, "volume": 28828.0}, {"date": "2021-12-02", "close": 19.57, "volume": 12863.0}, {"date": "2021-12-03", "close": 19.64, "volume": 15131.0}, {"date": "2021-12-06", "close": 19.95, "volume": 12987.0}, {"date": "2021-12-07", "close": 20.18, "volume": 15001.0}, {"date": "2021-12-08", "close": 19.67, "volume": 12904.0}, {"date": "2021-12-09", "close": 19.77, "volume": 14977.0}, {"date": "2021-12-10", "close": 19.99, "volume": 19602.0}, {"date": "2021-12-13", "close": 19.85, "volume": 20306.0}, {"date": "2021-12-14", "close": 19.85, "volume": 32908.0}, {"date": "2021-12-15", "close": 19.82, "volume": 35083.0}, {"date": "2021-12-16", "close": 19.62, "volume": 15683.0}, {"date": "2021-12-17", "close": 18.92, "volume": 118662.0}, {"date": "2021-12-20", "close": 19.04, "volume": 20301.0}, {"date": "2021-12-21", "close": 18.93, "volume": 16499.0}, {"date": "2021-12-22", "close": 19.19, "volume": 4222.0}, {"date": "2021-12-23", "close": 19.38, "volume": 4725.0}, {"date": "2021-12-27", "close": 20.04, "volume": 30566.0}, {"date": "2021-12-28", "close": 19.99, "volume": 16636.0}, {"date": "2021-12-29", "close": 19.78, "volume": 5931.0}, {"date": "2021-12-30", "close": 19.78, "volume": 13199.0}, {"date": "2021-12-31", "close": 19.53, "volume": 46884.0}, {"date": "2022-01-03", "close": 19.61, "volume": 26675.0}, {"date": "2022-01-04", "close": 19.51, "volume": 16722.0}, {"date": "2022-01-05", "close": 20.11, "volume": 19771.0}, {"date": "2022-01-06", "close": 20.07, "volume": 25888.0}, {"date": "2022-01-07", "close": 20.03, "volume": 7086.0}, {"date": "2022-01-10", "close": 19.93, "volume": 16514.0}, {"date": "2022-01-11", "close": 19.96, "volume": 8218.0}, {"date": "2022-01-12", "close": 19.93, "volume": 8861.0}, {"date": "2022-01-13", "close": 19.92, "volume": 10921.0}, {"date": "2022-01-14", "close": 19.98, "volume": 10234.0}, {"date": "2022-01-18", "close": 19.45, "volume": 19288.0}, {"date": "2022-01-19", "close": 19.85, "volume": 11669.0}, {"date": "2022-01-20", "close": 19.56, "volume": 7080.0}, {"date": "2022-01-21", "close": 19.39, "volume": 11899.0}, {"date": "2022-01-24", "close": 19.37, "volume": 8914.0}, {"date": "2022-01-25", "close": 19.22, "volume": 13675.0}, {"date": "2022-01-26", "close": 19.5, "volume": 24511.0}, {"date": "2022-01-27", "close": 19.31, "volume": 6470.0}, {"date": "2022-01-28", "close": 19.52, "volume": 4842.0}, {"date": "2022-01-31", "close": 20.05, "volume": 9963.0}, {"date": "2022-02-01", "close": 20.19, "volume": 33457.0}, {"date": "2022-02-02", "close": 20.06, "volume": 5883.0}, {"date": "2022-02-03", "close": 19.55, "volume": 6835.0}, {"date": "2022-02-04", "close": 20.13, "volume": 3540.0}, {"date": "2022-02-07", "close": 19.64, "volume": 7434.0}, {"date": "2022-02-08", "close": 19.9, "volume": 6760.0}, {"date": "2022-02-09", "close": 19.63, "volume": 8392.0}, {"date": "2022-02-10", "close": 19.86, "volume": 11134.0}, {"date": "2022-02-11", "close": 20.205, "volume": 2190767.0}, {"date": "2022-02-14", "close": 19.8, "volume": 179094.0}, {"date": "2022-02-15", "close": 19.39, "volume": 42095.0}, {"date": "2022-02-16", "close": 19.64, "volume": 13383.0}, {"date": "2022-02-17", "close": 19.36, "volume": 40482.0}, {"date": "2022-02-18", "close": 19.25, "volume": 34161.0}, {"date": "2022-02-22", "close": 19.14, "volume": 30344.0}, {"date": "2022-02-23", "close": 18.93, "volume": 23275.0}, {"date": "2022-02-24", "close": 18.24, "volume": 32321.0}, {"date": "2022-02-25", "close": 18.4, "volume": 58833.0}, {"date": "2022-02-28", "close": 18.19, "volume": 49106.0}, {"date": "2022-03-01", "close": 18.53, "volume": 29343.0}, {"date": "2022-03-02", "close": 19.17, "volume": 16312.0}, {"date": "2022-03-03", "close": 18.39, "volume": 48386.0}, {"date": "2022-03-04", "close": 18.67, "volume": 36858.0}, {"date": "2022-03-07", "close": 17.67, "volume": 51672.0}, {"date": "2022-03-08", "close": 17.69, "volume": 98915.0}, {"date": "2022-03-09", "close": 18.01, "volume": 38034.0}, {"date": "2022-03-10", "close": 18.09, "volume": 38793.0}, {"date": "2022-03-11", "close": 18.26, "volume": 35594.0}, {"date": "2022-03-14", "close": 18.16, "volume": 19115.0}, {"date": "2022-03-15", "close": 17.84, "volume": 17080.0}, {"date": "2022-03-16", "close": 18.14, "volume": 31895.0}, {"date": "2022-03-17", "close": 18.01, "volume": 31958.0}, {"date": "2022-03-18", "close": 18.47, "volume": 123614.0}, {"date": "2022-03-21", "close": 18.74, "volume": 38106.0}, {"date": "2022-03-22", "close": 18.92, "volume": 36539.0}, {"date": "2022-03-23", "close": 18.57, "volume": 29196.0}, {"date": "2022-03-24", "close": 18.34, "volume": 19551.0}, {"date": "2022-03-25", "close": 18.47, "volume": 14392.0}, {"date": "2022-03-28", "close": 18.26, "volume": 16628.0}, {"date": "2022-03-29", "close": 18.12, "volume": 31910.0}, {"date": "2022-03-30", "close": 17.93, "volume": 37575.0}, {"date": "2022-03-31", "close": 17.56, "volume": 29516.0}, {"date": "2022-04-01", "close": 17.67, "volume": 24506.0}, {"date": "2022-04-04", "close": 17.54, "volume": 18959.0}, {"date": "2022-04-05", "close": 17.41, "volume": 23843.0}, {"date": "2022-04-06", "close": 17.15, "volume": 20695.0}, {"date": "2022-04-07", "close": 16.96, "volume": 47461.0}, {"date": "2022-04-08", "close": 17.16, "volume": 16649.0}, {"date": "2022-04-11", "close": 17.24, "volume": 30404.0}, {"date": "2022-04-12", "close": 17.18, "volume": 18307.0}, {"date": "2022-04-13", "close": 17.65, "volume": 40348.0}, {"date": "2022-04-14", "close": 17.2, "volume": 27837.0}, {"date": "2022-04-18", "close": 17.16, "volume": 23275.0}, {"date": "2022-04-19", "close": 17.19, "volume": 23730.0}, {"date": "2022-04-20", "close": 17.22, "volume": 27592.0}, {"date": "2022-04-21", "close": 17.15, "volume": 11427.0}, {"date": "2022-04-22", "close": 17.06, "volume": 16348.0}, {"date": "2022-04-25", "close": 17.19, "volume": 29083.0}, {"date": "2022-04-26", "close": 16.75, "volume": 27649.0}, {"date": "2022-04-27", "close": 16.65, "volume": 18557.0}, {"date": "2022-04-28", "close": 16.54, "volume": 21252.0}, {"date": "2022-04-29", "close": 16.08, "volume": 17294.0}, {"date": "2022-05-02", "close": 16.29, "volume": 34525.0}, {"date": "2022-05-03", "close": 16.59, "volume": 15221.0}, {"date": "2022-05-04", "close": 16.64, "volume": 16963.0}, {"date": "2022-05-05", "close": 16.25, "volume": 17666.0}, {"date": "2022-05-06", "close": 16.1, "volume": 26564.0}, {"date": "2022-05-09", "close": 16.2, "volume": 17507.0}, {"date": "2022-05-10", "close": 16.02, "volume": 18850.0}, {"date": "2022-05-11", "close": 16.11, "volume": 8792.0}, {"date": "2022-05-12", "close": 15.62, "volume": 23972.0}, {"date": "2022-05-13", "close": 15.79, "volume": 80801.0}, {"date": "2022-05-16", "close": 15.92, "volume": 21945.0}, {"date": "2022-05-17", "close": 16.06, "volume": 17886.0}, {"date": "2022-05-18", "close": 15.98, "volume": 21972.0}, {"date": "2022-05-19", "close": 15.74, "volume": 12039.0}, {"date": "2022-05-20", "close": 15.57, "volume": 21823.0}, {"date": "2022-05-23", "close": 15.71, "volume": 11659.0}, {"date": "2022-05-24", "close": 15.73, "volume": 14057.0}, {"date": "2022-05-25", "close": 15.75, "volume": 8747.0}, {"date": "2022-05-26", "close": 15.94, "volume": 10374.0}, {"date": "2022-05-27", "close": 16.11, "volume": 22027.0}, {"date": "2022-05-31", "close": 15.83, "volume": 12554.0}, {"date": "2022-06-01", "close": 15.97, "volume": 14376.0}, {"date": "2022-06-02", "close": 15.96, "volume": 8948.0}, {"date": "2022-06-03", "close": 16.0, "volume": 6887.0}, {"date": "2022-06-06", "close": 16.21, "volume": 51485.0}, {"date": "2022-06-07", "close": 16.0, "volume": 14575.0}, {"date": "2022-06-08", "close": 16.08, "volume": 16089.0}, {"date": "2022-06-09", "close": 15.8, "volume": 20657.0}, {"date": "2022-06-10", "close": 15.9, "volume": 14477.0}, {"date": "2022-06-13", "close": 15.51, "volume": 15250.0}, {"date": "2022-06-14", "close": 15.3, "volume": 20479.0}, {"date": "2022-06-15", "close": 15.35, "volume": 45885.0}, {"date": "2022-06-16", "close": 15.2, "volume": 17422.0}, {"date": "2022-06-17", "close": 14.79, "volume": 89974.0}, {"date": "2022-06-21", "close": 15.36, "volume": 34024.0}, {"date": "2022-06-22", "close": 15.15, "volume": 20462.0}, {"date": "2022-06-23", "close": 14.87, "volume": 24644.0}, {"date": "2022-06-24", "close": 15.14, "volume": 10792.0}, {"date": "2022-06-27", "close": 15.4, "volume": 10421.0}, {"date": "2022-06-28", "close": 15.46, "volume": 8935.0}, {"date": "2022-06-29", "close": 15.0, "volume": 47665.0}, {"date": "2022-06-30", "close": 14.95, "volume": 10163.0}, {"date": "2022-07-01", "close": 14.94, "volume": 10362.0}, {"date": "2022-07-05", "close": 14.98, "volume": 15122.0}, {"date": "2022-07-06", "close": 14.82, "volume": 19468.0}, {"date": "2022-07-07", "close": 15.04, "volume": 5095.0}, {"date": "2022-07-08", "close": 15.14, "volume": 13001.0}, {"date": "2022-07-11", "close": 15.01, "volume": 8210.0}, {"date": "2022-07-12", "close": 15.2, "volume": 9427.0}, {"date": "2022-07-13", "close": 15.15, "volume": 6037.0}, {"date": "2022-07-14", "close": 14.73, "volume": 12104.0}, {"date": "2022-07-15", "close": 14.85, "volume": 6479.0}, {"date": "2022-07-18", "close": 14.9, "volume": 11932.0}, {"date": "2022-07-19", "close": 15.0, "volume": 8135.0}, {"date": "2022-07-20", "close": 15.01, "volume": 9355.0}, {"date": "2022-07-21", "close": 15.02, "volume": 10225.0}, {"date": "2022-07-22", "close": 14.99, "volume": 7034.0}, {"date": "2022-07-25", "close": 15.11, "volume": 9106.0}, {"date": "2022-07-26", "close": 15.3, "volume": 7445.0}, {"date": "2022-07-27", "close": 15.46, "volume": 7859.0}, {"date": "2022-07-28", "close": 15.3, "volume": 6656.0}, {"date": "2022-07-29", "close": 15.5, "volume": 7445.0}, {"date": "2022-08-01", "close": 15.5746, "volume": 6330.0}, {"date": "2022-08-02", "close": 15.35, "volume": 6953.0}, {"date": "2022-08-03", "close": 15.35, "volume": 6935.0}, {"date": "2022-08-04", "close": 15.39, "volume": 7844.0}, {"date": "2022-08-05", "close": 15.36, "volume": 42849.0}, {"date": "2022-08-08", "close": 15.28, "volume": 5961.0}, {"date": "2022-08-09", "close": 15.11, "volume": 5000.0}, {"date": "2022-08-10", "close": 15.58, "volume": 8702.0}, {"date": "2022-08-11", "close": 15.86, "volume": 16253.0}, {"date": "2022-08-12", "close": 15.89, "volume": 13200.0}, {"date": "2022-08-15", "close": 16.36, "volume": 10308.0}, {"date": "2022-08-16", "close": 16.25, "volume": 5416.0}, {"date": "2022-08-17", "close": 16.2, "volume": 13264.0}, {"date": "2022-08-18", "close": 16.29, "volume": 5095.0}, {"date": "2022-08-19", "close": 16.5, "volume": 38243.0}, {"date": "2022-08-22", "close": 16.56, "volume": 11392.0}, {"date": "2022-08-23", "close": 16.29, "volume": 12628.0}, {"date": "2022-08-24", "close": 16.0027, "volume": 7573.0}, {"date": "2022-08-25", "close": 16.24, "volume": 6543.0}, {"date": "2022-08-26", "close": 16.15, "volume": 6016.0}, {"date": "2022-08-29", "close": 16.25, "volume": 4925.0}, {"date": "2022-08-30", "close": 16.25, "volume": 6593.0}, {"date": "2022-08-31", "close": 15.96, "volume": 7836.0}, {"date": "2022-09-01", "close": 15.79, "volume": 12665.0}, {"date": "2022-09-02", "close": 16.3, "volume": 2744.0}, {"date": "2022-09-06", "close": 15.51, "volume": 11495.0}, {"date": "2022-09-07", "close": 15.45, "volume": 9126.0}, {"date": "2022-09-08", "close": 15.4, "volume": 5570.0}, {"date": "2022-09-09", "close": 15.315, "volume": 6727.0}, {"date": "2022-09-12", "close": 15.28, "volume": 8490.0}, {"date": "2022-09-13", "close": 15.22, "volume": 9567.0}, {"date": "2022-09-14", "close": 15.03, "volume": 10734.0}, {"date": "2022-09-15", "close": 15.24, "volume": 10389.0}, {"date": "2022-09-16", "close": 14.93, "volume": 24264.0}, {"date": "2022-09-19", "close": 14.93, "volume": 14721.0}, {"date": "2022-09-20", "close": 14.92, "volume": 17471.0}, {"date": "2022-09-21", "close": 15.33, "volume": 5747.0}, {"date": "2022-09-22", "close": 15.15, "volume": 9562.0}, {"date": "2022-09-23", "close": 15.01, "volume": 17028.0}, {"date": "2022-09-26", "close": 15.39, "volume": 23631.0}, {"date": "2022-09-27", "close": 15.11, "volume": 42392.0}, {"date": "2022-09-28", "close": 15.36, "volume": 7935.0}, {"date": "2022-09-29", "close": 15.54, "volume": 20758.0}, {"date": "2022-09-30", "close": 15.86, "volume": 24883.0}, {"date": "2022-10-03", "close": 16.55, "volume": 22333.0}, {"date": "2022-10-04", "close": 16.83, "volume": 21197.0}, {"date": "2022-10-05", "close": 16.75, "volume": 7222.0}, {"date": "2022-10-06", "close": 16.6, "volume": 18204.0}, {"date": "2022-10-07", "close": 16.02, "volume": 33883.0}, {"date": "2022-10-10", "close": 15.79, "volume": 15119.0}, {"date": "2022-10-11", "close": 16.06, "volume": 9884.0}, {"date": "2022-10-12", "close": 16.24, "volume": 1812.0}, {"date": "2022-10-13", "close": 16.59, "volume": 5801.0}, {"date": "2022-10-14", "close": 16.8, "volume": 5408.0}, {"date": "2022-10-17", "close": 17.0, "volume": 9891.0}, {"date": "2022-10-18", "close": 17.14, "volume": 12366.0}, {"date": "2022-10-19", "close": 17.0, "volume": 7049.0}, {"date": "2022-10-20", "close": 17.18, "volume": 8650.0}, {"date": "2022-10-21", "close": 18.06, "volume": 5108.0}, {"date": "2022-10-24", "close": 17.0, "volume": 9174.0}, {"date": "2022-10-25", "close": 17.39, "volume": 6180.0}, {"date": "2022-10-26", "close": 17.25, "volume": 12262.0}, {"date": "2022-10-27", "close": 17.75, "volume": 6133.0}, {"date": "2022-10-28", "close": 17.68, "volume": 6059.0}, {"date": "2022-10-31", "close": 17.61, "volume": 14380.0}, {"date": "2022-11-01", "close": 17.88, "volume": 7236.0}, {"date": "2022-11-02", "close": 17.74, "volume": 33541.0}, {"date": "2022-11-03", "close": 17.675, "volume": 5270.0}, {"date": "2022-11-04", "close": 17.86, "volume": 7683.0}, {"date": "2022-11-07", "close": 17.58, "volume": 6750.0}, {"date": "2022-11-08", "close": 17.55, "volume": 9841.0}, {"date": "2022-11-09", "close": 17.59, "volume": 12016.0}, {"date": "2022-11-10", "close": 17.38, "volume": 27825.0}, {"date": "2022-11-11", "close": 17.355, "volume": 19804.0}, {"date": "2022-11-14", "close": 17.31, "volume": 7569.0}, {"date": "2022-11-15", "close": 17.24, "volume": 10814.0}, {"date": "2022-11-16", "close": 17.43, "volume": 2535.0}, {"date": "2022-11-17", "close": 17.48, "volume": 9615.0}, {"date": "2022-11-18", "close": 17.64, "volume": 18114.0}, {"date": "2022-11-21", "close": 17.6, "volume": 11434.0}, {"date": "2022-11-22", "close": 17.92, "volume": 52450.0}, {"date": "2022-11-23", "close": 17.75, "volume": 5826.0}, {"date": "2022-11-25", "close": 17.9, "volume": 7355.0}, {"date": "2022-11-28", "close": 17.89, "volume": 15688.0}, {"date": "2022-11-29", "close": 18.42, "volume": 52851.0}, {"date": "2022-11-30", "close": 18.24, "volume": 10564.0}, {"date": "2022-12-01", "close": 18.32, "volume": 17085.0}, {"date": "2022-12-02", "close": 18.75, "volume": 9709.0}, {"date": "2022-12-05", "close": 18.13, "volume": 13539.0}, {"date": "2022-12-06", "close": 18.04, "volume": 4037.0}, {"date": "2022-12-07", "close": 18.09, "volume": 9027.0}, {"date": "2022-12-08", "close": 18.55, "volume": 6600.0}, {"date": "2022-12-09", "close": 18.4, "volume": 7547.0}, {"date": "2022-12-12", "close": 18.48, "volume": 8457.0}, {"date": "2022-12-13", "close": 17.1, "volume": 61977.0}, {"date": "2022-12-14", "close": 17.1, "volume": 12213.0}, {"date": "2022-12-15", "close": 17.33, "volume": 15151.0}, {"date": "2022-12-16", "close": 17.34, "volume": 13567.0}, {"date": "2022-12-19", "close": 17.03, "volume": 23237.0}, {"date": "2022-12-20", "close": 17.09, "volume": 26530.0}, {"date": "2022-12-21", "close": 17.39, "volume": 12005.0}, {"date": "2022-12-22", "close": 17.41, "volume": 4756.0}, {"date": "2022-12-23", "close": 17.66, "volume": 7304.0}, {"date": "2022-12-27", "close": 18.04, "volume": 8418.0}, {"date": "2022-12-28", "close": 17.72, "volume": 6032.0}, {"date": "2022-12-29", "close": 18.0, "volume": 5950.0}, {"date": "2022-12-30", "close": 18.0, "volume": 11685.0}, {"date": "2023-01-03", "close": 18.2, "volume": 9345.0}, {"date": "2023-01-04", "close": 17.98, "volume": 10188.0}, {"date": "2023-01-05", "close": 18.08, "volume": 19551.0}, {"date": "2023-01-06", "close": 18.2, "volume": 10156.0}, {"date": "2023-01-09", "close": 18.08, "volume": 8216.0}, {"date": "2023-01-10", "close": 18.12, "volume": 2956.0}, {"date": "2023-01-11", "close": 18.34, "volume": 10585.0}, {"date": "2023-01-12", "close": 18.38, "volume": 7169.0}, {"date": "2023-01-13", "close": 18.46, "volume": 2674.0}, {"date": "2023-01-17", "close": 18.59, "volume": 5262.0}, {"date": "2023-01-18", "close": 17.67, "volume": 17415.0}, {"date": "2023-01-19", "close": 17.38, "volume": 23175.0}, {"date": "2023-01-20", "close": 17.84, "volume": 11479.0}, {"date": "2023-01-23", "close": 17.46, "volume": 18634.0}, {"date": "2023-01-24", "close": 17.75, "volume": 10061.0}, {"date": "2023-01-25", "close": 18.06, "volume": 9686.0}, {"date": "2023-01-26", "close": 18.05, "volume": 6459.0}, {"date": "2023-01-27", "close": 18.2, "volume": 5715.0}, {"date": "2023-01-30", "close": 18.265, "volume": 6636.0}, {"date": "2023-01-31", "close": 18.25, "volume": 15411.0}, {"date": "2023-02-01", "close": 18.51, "volume": 24479.0}, {"date": "2023-02-02", "close": 18.74, "volume": 10503.0}, {"date": "2023-02-03", "close": 18.8, "volume": 13809.0}, {"date": "2023-02-06", "close": 18.83, "volume": 15196.0}, {"date": "2023-02-07", "close": 19.01, "volume": 6769.0}, {"date": "2023-02-08", "close": 18.98, "volume": 6097.0}, {"date": "2023-02-09", "close": 18.74, "volume": 13240.0}, {"date": "2023-02-10", "close": 18.82, "volume": 5332.0}, {"date": "2023-02-13", "close": 18.64, "volume": 8811.0}, {"date": "2023-02-14", "close": 18.37, "volume": 11531.0}, {"date": "2023-02-15", "close": 18.56, "volume": 6335.0}, {"date": "2023-02-16", "close": 18.72, "volume": 6163.0}, {"date": "2023-02-17", "close": 18.82, "volume": 13130.0}, {"date": "2023-02-21", "close": 18.73, "volume": 8550.0}, {"date": "2023-02-22", "close": 18.58, "volume": 5366.0}, {"date": "2023-02-23", "close": 18.8, "volume": 6346.0}, {"date": "2023-02-24", "close": 18.58, "volume": 13118.0}, {"date": "2023-02-27", "close": 18.54, "volume": 11004.0}, {"date": "2023-02-28", "close": 18.27, "volume": 12710.0}, {"date": "2023-03-01", "close": 17.99, "volume": 27007.0}, {"date": "2023-03-02", "close": 17.8, "volume": 15085.0}, {"date": "2023-03-03", "close": 17.8, "volume": 15112.0}, {"date": "2023-03-06", "close": 17.96, "volume": 39934.0}, {"date": "2023-03-07", "close": 17.64, "volume": 13288.0}, {"date": "2023-03-08", "close": 17.73, "volume": 18285.0}, {"date": "2023-03-09", "close": 17.5, "volume": 23494.0}, {"date": "2023-03-10", "close": 17.35, "volume": 32452.0}, {"date": "2023-03-13", "close": 15.6, "volume": 66093.0}, {"date": "2023-03-14", "close": 15.74, "volume": 40449.0}, {"date": "2023-03-15", "close": 15.76, "volume": 41289.0}, {"date": "2023-03-16", "close": 16.69, "volume": 29830.0}, {"date": "2023-03-17", "close": 16.6, "volume": 26750.0}, {"date": "2023-03-20", "close": 16.48, "volume": 18405.0}, {"date": "2023-03-21", "close": 16.54, "volume": 9894.0}, {"date": "2023-03-22", "close": 16.35, "volume": 16936.0}, {"date": "2023-03-23", "close": 16.51, "volume": 16613.0}, {"date": "2023-03-24", "close": 16.97, "volume": 52102.0}, {"date": "2023-03-27", "close": 16.8, "volume": 24688.0}, {"date": "2023-03-28", "close": 16.88, "volume": 16514.0}, {"date": "2023-03-29", "close": 16.28, "volume": 21262.0}, {"date": "2023-03-30", "close": 16.18, "volume": 20947.0}, {"date": "2023-03-31", "close": 16.34, "volume": 13233.0}, {"date": "2023-04-03", "close": 16.3, "volume": 20633.0}, {"date": "2023-04-04", "close": 16.04, "volume": 19399.0}, {"date": "2023-04-05", "close": 16.24, "volume": 16153.0}, {"date": "2023-04-06", "close": 16.24, "volume": 48651.0}, {"date": "2023-04-10", "close": 16.42, "volume": 16149.0}, {"date": "2023-04-11", "close": 17.11, "volume": 33938.0}, {"date": "2023-04-12", "close": 17.25, "volume": 11537.0}, {"date": "2023-04-13", "close": 17.25, "volume": 18793.0}, {"date": "2023-04-14", "close": 17.11, "volume": 12166.0}, {"date": "2023-04-17", "close": 17.15, "volume": 11059.0}, {"date": "2023-04-18", "close": 16.76, "volume": 12831.0}, {"date": "2023-04-19", "close": 17.11, "volume": 11473.0}, {"date": "2023-04-20", "close": 16.79, "volume": 14152.0}, {"date": "2023-04-21", "close": 16.46, "volume": 11290.0}, {"date": "2023-04-24", "close": 16.05, "volume": 23585.0}, {"date": "2023-04-25", "close": 15.38, "volume": 23957.0}, {"date": "2023-04-26", "close": 15.27, "volume": 19037.0}, {"date": "2023-04-27", "close": 15.48, "volume": 13478.0}, {"date": "2023-04-28", "close": 15.3, "volume": 22577.0}, {"date": "2023-05-01", "close": 15.33, "volume": 16139.0}, {"date": "2023-05-02", "close": 15.05, "volume": 31250.0}, {"date": "2023-05-03", "close": 15.01, "volume": 13646.0}, {"date": "2023-05-04", "close": 14.6, "volume": 21297.0}, {"date": "2023-05-05", "close": 15.1, "volume": 20785.0}, {"date": "2023-05-08", "close": 14.73, "volume": 17344.0}, {"date": "2023-05-09", "close": 14.56, "volume": 20305.0}, {"date": "2023-05-10", "close": 14.97, "volume": 19471.0}, {"date": "2023-05-11", "close": 15.05, "volume": 9405.0}, {"date": "2023-05-12", "close": 15.07, "volume": 17556.0}, {"date": "2023-05-15", "close": 15.35, "volume": 16263.0}, {"date": "2023-05-16", "close": 15.05, "volume": 10636.0}, {"date": "2023-05-17", "close": 15.65, "volume": 15202.0}, {"date": "2023-05-18", "close": 14.95, "volume": 23306.0}, {"date": "2023-05-19", "close": 14.64, "volume": 13818.0}, {"date": "2023-05-22", "close": 14.59, "volume": 17682.0}, {"date": "2023-05-23", "close": 14.57, "volume": 64230.0}, {"date": "2023-05-24", "close": 14.43, "volume": 25495.0}, {"date": "2023-05-25", "close": 14.36, "volume": 12841.0}, {"date": "2023-05-26", "close": 14.325, "volume": 25848.0}, {"date": "2023-05-30", "close": 14.415, "volume": 14032.0}, {"date": "2023-05-31", "close": 13.59, "volume": 26800.0}, {"date": "2023-06-01", "close": 13.4, "volume": 45467.0}, {"date": "2023-06-02", "close": 13.92, "volume": 42977.0}, {"date": "2023-06-05", "close": 13.77, "volume": 36427.0}, {"date": "2023-06-06", "close": 14.34, "volume": 24752.0}, {"date": "2023-06-07", "close": 14.7, "volume": 45861.0}, {"date": "2023-06-08", "close": 15.185, "volume": 40203.0}, {"date": "2023-06-09", "close": 15.3, "volume": 45636.0}, {"date": "2023-06-12", "close": 15.38, "volume": 21444.0}, {"date": "2023-06-13", "close": 15.21, "volume": 16676.0}, {"date": "2023-06-14", "close": 15.07, "volume": 22635.0}, {"date": "2023-06-15", "close": 15.12, "volume": 42877.0}, {"date": "2023-06-16", "close": 15.01, "volume": 47652.0}, {"date": "2023-06-20", "close": 14.91, "volume": 37514.0}, {"date": "2023-06-21", "close": 14.97, "volume": 45793.0}, {"date": "2023-06-22", "close": 15.18, "volume": 38463.0}, {"date": "2023-06-23", "close": 15.02, "volume": 1109648.0}, {"date": "2023-06-26", "close": 15.09, "volume": 45074.0}, {"date": "2023-06-27", "close": 14.59, "volume": 33386.0}, {"date": "2023-06-28", "close": 14.72, "volume": 15497.0}, {"date": "2023-06-29", "close": 14.83, "volume": 16441.0}, {"date": "2023-06-30", "close": 14.76, "volume": 17766.0}, {"date": "2023-07-03", "close": 14.75, "volume": 10920.0}, {"date": "2023-07-05", "close": 14.63, "volume": 20745.0}, {"date": "2023-07-06", "close": 14.4, "volume": 34669.0}, {"date": "2023-07-07", "close": 14.5, "volume": 54606.0}, {"date": "2023-07-10", "close": 14.36, "volume": 13399.0}, {"date": "2023-07-11", "close": 14.49, "volume": 12880.0}, {"date": "2023-07-12", "close": 14.53, "volume": 19869.0}, {"date": "2023-07-13", "close": 14.5, "volume": 13791.0}, {"date": "2023-07-14", "close": 14.49, "volume": 20886.0}, {"date": "2023-07-17", "close": 14.69, "volume": 23138.0}, {"date": "2023-07-18", "close": 14.92, "volume": 30037.0}, {"date": "2023-07-19", "close": 15.5, "volume": 29123.0}, {"date": "2023-07-20", "close": 16.3, "volume": 58354.0}, {"date": "2023-07-21", "close": 16.29, "volume": 31794.0}, {"date": "2023-07-24", "close": 16.75, "volume": 35805.0}, {"date": "2023-07-25", "close": 16.57, "volume": 22274.0}, {"date": "2023-07-26", "close": 16.84, "volume": 22114.0}, {"date": "2023-07-27", "close": 17.28, "volume": 33662.0}, {"date": "2023-07-28", "close": 17.35, "volume": 34662.0}, {"date": "2023-07-31", "close": 17.53, "volume": 30010.0}, {"date": "2023-08-01", "close": 17.48, "volume": 30593.0}, {"date": "2023-08-02", "close": 17.29, "volume": 21230.0}, {"date": "2023-08-03", "close": 17.39, "volume": 24989.0}, {"date": "2023-08-04", "close": 17.14, "volume": 22615.0}, {"date": "2023-08-07", "close": 17.22, "volume": 22738.0}, {"date": "2023-08-08", "close": 17.23, "volume": 11461.0}, {"date": "2023-08-09", "close": 17.06, "volume": 16048.0}, {"date": "2023-08-10", "close": 17.1, "volume": 13547.0}, {"date": "2023-08-11", "close": 16.66, "volume": 13038.0}, {"date": "2023-08-14", "close": 16.11, "volume": 10555.0}, {"date": "2023-08-15", "close": 15.7, "volume": 25794.0}, {"date": "2023-08-16", "close": 15.72, "volume": 12302.0}, {"date": "2023-08-17", "close": 16.1, "volume": 14759.0}, {"date": "2023-08-18", "close": 16.1, "volume": 14802.0}, {"date": "2023-08-21", "close": 15.84, "volume": 8928.0}, {"date": "2023-08-22", "close": 15.47, "volume": 10795.0}, {"date": "2023-08-23", "close": 15.85, "volume": 17177.0}, {"date": "2023-08-24", "close": 15.74, "volume": 9383.0}, {"date": "2023-08-25", "close": 15.88, "volume": 8389.0}, {"date": "2023-08-28", "close": 15.98, "volume": 10814.0}, {"date": "2023-08-29", "close": 15.8, "volume": 7622.0}, {"date": "2023-08-30", "close": 15.49, "volume": 16480.0}, {"date": "2023-08-31", "close": 14.91, "volume": 18234.0}, {"date": "2023-09-01", "close": 15.02, "volume": 19444.0}, {"date": "2023-09-05", "close": 15.04, "volume": 23560.0}, {"date": "2023-09-06", "close": 14.71, "volume": 10429.0}, {"date": "2023-09-07", "close": 15.12, "volume": 46234.0}, {"date": "2023-09-08", "close": 15.15, "volume": 13045.0}, {"date": "2023-09-11", "close": 15.27, "volume": 10801.0}, {"date": "2023-09-12", "close": 15.33, "volume": 13095.0}, {"date": "2023-09-13", "close": 15.07, "volume": 14642.0}, {"date": "2023-09-14", "close": 15.29, "volume": 16520.0}, {"date": "2023-09-15", "close": 15.71, "volume": 105431.0}, {"date": "2023-09-18", "close": 15.15, "volume": 12902.0}, {"date": "2023-09-19", "close": 15.12, "volume": 20356.0}, {"date": "2023-09-20", "close": 14.85, "volume": 24628.0}, {"date": "2023-09-21", "close": 14.79, "volume": 7229.0}, {"date": "2023-09-22", "close": 14.62, "volume": 12390.0}, {"date": "2023-09-25", "close": 14.7, "volume": 23620.0}, {"date": "2023-09-26", "close": 14.34, "volume": 21812.0}, {"date": "2023-09-27", "close": 14.17, "volume": 19004.0}, {"date": "2023-09-28", "close": 14.17, "volume": 22233.0}, {"date": "2023-09-29", "close": 14.27, "volume": 19089.0}, {"date": "2023-10-02", "close": 13.91, "volume": 21293.0}, {"date": "2023-10-03", "close": 13.77, "volume": 21376.0}, {"date": "2023-10-04", "close": 13.69, "volume": 21072.0}, {"date": "2023-10-05", "close": 13.81, "volume": 25840.0}, {"date": "2023-10-06", "close": 13.66, "volume": 56962.0}, {"date": "2023-10-09", "close": 13.88, "volume": 43175.0}, {"date": "2023-10-10", "close": 13.79, "volume": 30892.0}, {"date": "2023-10-11", "close": 13.95, "volume": 18406.0}, {"date": "2023-10-12", "close": 13.75, "volume": 21179.0}, {"date": "2023-10-13", "close": 13.53, "volume": 23137.0}, {"date": "2023-10-16", "close": 13.79, "volume": 26971.0}, {"date": "2023-10-17", "close": 14.04, "volume": 25976.0}, {"date": "2023-10-18", "close": 13.5, "volume": 40341.0}, {"date": "2023-10-19", "close": 13.18, "volume": 20935.0}, {"date": "2023-10-20", "close": 13.29, "volume": 27011.0}, {"date": "2023-10-23", "close": 13.04, "volume": 13659.0}, {"date": "2023-10-24", "close": 13.43, "volume": 24149.0}, {"date": "2023-10-25", "close": 13.51, "volume": 13818.0}, {"date": "2023-10-26", "close": 14.11, "volume": 17253.0}, {"date": "2023-10-27", "close": 14.12, "volume": 15721.0}, {"date": "2023-10-30", "close": 14.13, "volume": 9594.0}, {"date": "2023-10-31", "close": 13.99, "volume": 43212.0}, {"date": "2023-11-01", "close": 14.01, "volume": 25958.0}, {"date": "2023-11-02", "close": 14.24, "volume": 22057.0}, {"date": "2023-11-03", "close": 14.9, "volume": 16892.0}, {"date": "2023-11-06", "close": 15.05, "volume": 21468.0}, {"date": "2023-11-07", "close": 15.16, "volume": 54936.0}, {"date": "2023-11-08", "close": 15.04, "volume": 37296.0}, {"date": "2023-11-09", "close": 14.63, "volume": 16227.0}, {"date": "2023-11-10", "close": 14.48, "volume": 18571.0}, {"date": "2023-11-13", "close": 14.21, "volume": 18067.0}, {"date": "2023-11-14", "close": 15.19, "volume": 89200.0}, {"date": "2023-11-15", "close": 15.21, "volume": 15186.0}, {"date": "2023-11-16", "close": 15.11, "volume": 11908.0}, {"date": "2023-11-17", "close": 15.115, "volume": 35234.0}, {"date": "2023-11-20", "close": 14.75, "volume": 19052.0}, {"date": "2023-11-21", "close": 14.7, "volume": 12837.0}, {"date": "2023-11-22", "close": 14.89, "volume": 6854.0}, {"date": "2023-11-24", "close": 14.83, "volume": 11765.0}, {"date": "2023-11-27", "close": 14.76, "volume": 22163.0}, {"date": "2023-11-28", "close": 14.65, "volume": 17641.0}, {"date": "2023-11-29", "close": 14.93, "volume": 26103.0}, {"date": "2023-11-30", "close": 14.56, "volume": 11045.0}, {"date": "2023-12-01", "close": 14.91, "volume": 31742.0}, {"date": "2023-12-04", "close": 14.82, "volume": 19873.0}, {"date": "2023-12-05", "close": 14.68, "volume": 18650.0}, {"date": "2023-12-06", "close": 14.63, "volume": 22225.0}, {"date": "2023-12-07", "close": 14.95, "volume": 23827.0}, {"date": "2023-12-08", "close": 15.14, "volume": 31618.0}, {"date": "2023-12-11", "close": 14.89, "volume": 16492.0}, {"date": "2023-12-12", "close": 14.915, "volume": 14581.0}, {"date": "2023-12-13", "close": 15.6, "volume": 39724.0}, {"date": "2023-12-14", "close": 15.89, "volume": 32791.0}, {"date": "2023-12-15", "close": 17.09, "volume": 125146.0}, {"date": "2023-12-18", "close": 16.14, "volume": 34756.0}, {"date": "2023-12-19", "close": 16.45, "volume": 29181.0}, {"date": "2023-12-20", "close": 16.27, "volume": 31279.0}, {"date": "2023-12-21", "close": 16.4, "volume": 10965.0}, {"date": "2023-12-22", "close": 16.67, "volume": 18841.0}, {"date": "2023-12-26", "close": 16.58, "volume": 18059.0}, {"date": "2023-12-27", "close": 16.65, "volume": 22008.0}, {"date": "2023-12-28", "close": 16.32, "volume": 24176.0}, {"date": "2023-12-29", "close": 15.77, "volume": 30851.0}, {"date": "2024-01-02", "close": 16.05, "volume": 26696.0}, {"date": "2024-01-03", "close": 15.86, "volume": 28101.0}, {"date": "2024-01-04", "close": 15.5, "volume": 18758.0}, {"date": "2024-01-05", "close": 15.7, "volume": 50076.0}, {"date": "2024-01-08", "close": 15.75, "volume": 25175.0}, {"date": "2024-01-09", "close": 15.43, "volume": 13332.0}, {"date": "2024-01-10", "close": 15.19, "volume": 19829.0}, {"date": "2024-01-11", "close": 15.12, "volume": 26899.0}, {"date": "2024-01-12", "close": 14.79, "volume": 23356.0}, {"date": "2024-01-16", "close": 14.75, "volume": 19425.0}, {"date": "2024-01-17", "close": 14.9, "volume": 20012.0}, {"date": "2024-01-18", "close": 14.86, "volume": 16004.0}, {"date": "2024-01-19", "close": 15.19, "volume": 25594.0}, {"date": "2024-01-22", "close": 15.49, "volume": 20303.0}, {"date": "2024-01-23", "close": 14.83, "volume": 18515.0}, {"date": "2024-01-24", "close": 15.2, "volume": 19900.0}, {"date": "2024-01-25", "close": 15.33, "volume": 22079.0}, {"date": "2024-01-26", "close": 15.77, "volume": 20586.0}, {"date": "2024-01-29", "close": 15.75, "volume": 11715.0}, {"date": "2024-01-30", "close": 15.65, "volume": 8206.0}, {"date": "2024-01-31", "close": 14.77, "volume": 16091.0}, {"date": "2024-02-01", "close": 14.84, "volume": 25004.0}, {"date": "2024-02-02", "close": 14.47, "volume": 16268.0}, {"date": "2024-02-05", "close": 14.39, "volume": 38100.0}, {"date": "2024-02-06", "close": 14.14, "volume": 22519.0}, {"date": "2024-02-07", "close": 13.66, "volume": 46960.0}, {"date": "2024-02-08", "close": 14.01, "volume": 28285.0}, {"date": "2024-02-09", "close": 14.14, "volume": 15879.0}, {"date": "2024-02-12", "close": 14.29, "volume": 20472.0}, {"date": "2024-02-13", "close": 13.62, "volume": 34080.0}, {"date": "2024-02-14", "close": 14.25, "volume": 21462.0}, {"date": "2024-02-15", "close": 14.63, "volume": 38092.0}, {"date": "2024-02-16", "close": 14.51, "volume": 12754.0}, {"date": "2024-02-20", "close": 14.09, "volume": 27066.0}, {"date": "2024-02-21", "close": 13.97, "volume": 24322.0}, {"date": "2024-02-22", "close": 13.99, "volume": 23291.0}, {"date": "2024-02-23", "close": 14.25, "volume": 13647.0}, {"date": "2024-02-26", "close": 14.02, "volume": 11836.0}, {"date": "2024-02-27", "close": 14.24, "volume": 19970.0}, {"date": "2024-02-28", "close": 14.0, "volume": 18162.0}, {"date": "2024-02-29", "close": 14.08, "volume": 12302.0}, {"date": "2024-03-01", "close": 13.87, "volume": 11819.0}, {"date": "2024-03-04", "close": 14.3, "volume": 27685.0}, {"date": "2024-03-05", "close": 14.47, "volume": 24087.0}, {"date": "2024-03-06", "close": 14.33, "volume": 13714.0}, {"date": "2024-03-07", "close": 14.33, "volume": 23398.0}, {"date": "2024-03-08", "close": 14.56, "volume": 14246.0}, {"date": "2024-03-11", "close": 14.58, "volume": 16642.0}, {"date": "2024-03-12", "close": 14.65, "volume": 15546.0}, {"date": "2024-03-13", "close": 14.71, "volume": 34131.0}, {"date": "2024-03-14", "close": 14.28, "volume": 36956.0}, {"date": "2024-03-15", "close": 15.68, "volume": 410899.0}, {"date": "2024-03-18", "close": 15.32, "volume": 59251.0}, {"date": "2024-03-19", "close": 15.28, "volume": 50250.0}, {"date": "2024-03-20", "close": 15.87, "volume": 26026.0}, {"date": "2024-03-21", "close": 15.57, "volume": 34103.0}, {"date": "2024-03-22", "close": 15.09, "volume": 29299.0}, {"date": "2024-03-25", "close": 14.67, "volume": 16146.0}, {"date": "2024-03-26", "close": 14.67, "volume": 20204.0}, {"date": "2024-03-27", "close": 15.39, "volume": 16274.0}, {"date": "2024-03-28", "close": 15.94, "volume": 21900.0}, {"date": "2024-04-01", "close": 15.06, "volume": 16811.0}, {"date": "2024-04-02", "close": 14.82, "volume": 15881.0}, {"date": "2024-04-03", "close": 14.85, "volume": 10301.0}, {"date": "2024-04-04", "close": 14.95, "volume": 14000.0}, {"date": "2024-04-05", "close": 14.86, "volume": 11649.0}, {"date": "2024-04-08", "close": 14.97, "volume": 11261.0}, {"date": "2024-04-09", "close": 15.04, "volume": 5427.0}, {"date": "2024-04-10", "close": 14.3, "volume": 29253.0}, {"date": "2024-04-11", "close": 14.44, "volume": 11165.0}, {"date": "2024-04-12", "close": 14.04, "volume": 17285.0}, {"date": "2024-04-15", "close": 14.38, "volume": 9114.0}, {"date": "2024-04-16", "close": 14.64, "volume": 17594.0}, {"date": "2024-04-17", "close": 14.5, "volume": 30556.0}, {"date": "2024-04-18", "close": 14.77, "volume": 48845.0}, {"date": "2024-04-19", "close": 14.97, "volume": 26002.0}, {"date": "2024-04-22", "close": 15.11, "volume": 27586.0}, {"date": "2024-04-23", "close": 15.23, "volume": 21694.0}, {"date": "2024-04-24", "close": 15.26, "volume": 18304.0}, {"date": "2024-04-25", "close": 15.17, "volume": 13922.0}, {"date": "2024-04-26", "close": 15.24, "volume": 16804.0}, {"date": "2024-04-29", "close": 15.35, "volume": 15572.0}, {"date": "2024-04-30", "close": 14.1, "volume": 52531.0}, {"date": "2024-05-01", "close": 14.37, "volume": 27427.0}, {"date": "2024-05-02", "close": 14.47, "volume": 22079.0}, {"date": "2024-05-03", "close": 14.63, "volume": 18273.0}, {"date": "2024-05-06", "close": 14.35, "volume": 9503.0}, {"date": "2024-05-07", "close": 14.6, "volume": 26199.0}, {"date": "2024-05-08", "close": 14.71, "volume": 14496.0}, {"date": "2024-05-09", "close": 14.84, "volume": 13652.0}, {"date": "2024-05-10", "close": 14.65, "volume": 20553.0}, {"date": "2024-05-13", "close": 14.71, "volume": 10248.0}, {"date": "2024-05-14", "close": 14.89, "volume": 11352.0}, {"date": "2024-05-15", "close": 14.7, "volume": 10906.0}, {"date": "2024-05-16", "close": 14.75, "volume": 17453.0}, {"date": "2024-05-17", "close": 14.86, "volume": 12341.0}, {"date": "2024-05-20", "close": 14.46, "volume": 13248.0}, {"date": "2024-05-21", "close": 14.62, "volume": 7223.0}, {"date": "2024-05-22", "close": 14.67, "volume": 13518.0}, {"date": "2024-05-23", "close": 14.27, "volume": 26170.0}, {"date": "2024-05-24", "close": 14.42, "volume": 11516.0}, {"date": "2024-05-28", "close": 13.84, "volume": 27975.0}, {"date": "2024-05-29", "close": 13.85, "volume": 21708.0}, {"date": "2024-05-30", "close": 14.08, "volume": 16533.0}, {"date": "2024-05-31", "close": 14.1, "volume": 26067.0}, {"date": "2024-06-03", "close": 14.1, "volume": 19822.0}, {"date": "2024-06-04", "close": 13.85, "volume": 10243.0}, {"date": "2024-06-05", "close": 13.71, "volume": 44583.0}, {"date": "2024-06-06", "close": 13.7, "volume": 11120.0}, {"date": "2024-06-07", "close": 13.71, "volume": 13450.0}, {"date": "2024-06-10", "close": 13.74, "volume": 11427.0}, {"date": "2024-06-11", "close": 13.77, "volume": 20461.0}, {"date": "2024-06-12", "close": 13.89, "volume": 56417.0}, {"date": "2024-06-13", "close": 13.91, "volume": 16001.0}, {"date": "2024-06-14", "close": 13.95, "volume": 16971.0}, {"date": "2024-06-17", "close": 14.26, "volume": 23458.0}, {"date": "2024-06-18", "close": 13.83, "volume": 25727.0}, {"date": "2024-06-20", "close": 13.72, "volume": 8554.0}, {"date": "2024-06-21", "close": 12.82, "volume": 168788.0}, {"date": "2024-06-24", "close": 12.82, "volume": 60903.0}, {"date": "2024-06-25", "close": 12.62, "volume": 53726.0}, {"date": "2024-06-26", "close": 13.14, "volume": 25946.0}, {"date": "2024-06-27", "close": 13.35, "volume": 19781.0}, {"date": "2024-06-28", "close": 13.91, "volume": 210992.0}, {"date": "2024-07-01", "close": 13.56, "volume": 17208.0}, {"date": "2024-07-02", "close": 13.24, "volume": 26176.0}, {"date": "2024-07-03", "close": 13.25, "volume": 18149.0}, {"date": "2024-07-05", "close": 13.06, "volume": 34922.0}, {"date": "2024-07-08", "close": 13.2, "volume": 15836.0}, {"date": "2024-07-09", "close": 13.39, "volume": 13498.0}, {"date": "2024-07-10", "close": 13.59, "volume": 11040.0}, {"date": "2024-07-11", "close": 14.02, "volume": 39792.0}, {"date": "2024-07-12", "close": 13.95, "volume": 35700.0}, {"date": "2024-07-15", "close": 14.21, "volume": 63358.0}, {"date": "2024-07-16", "close": 15.17, "volume": 40405.0}, {"date": "2024-07-17", "close": 15.13, "volume": 37046.0}, {"date": "2024-07-18", "close": 14.75, "volume": 29395.0}, {"date": "2024-07-19", "close": 14.85, "volume": 15477.0}, {"date": "2024-07-22", "close": 14.95, "volume": 17842.0}, {"date": "2024-07-23", "close": 15.5, "volume": 33836.0}, {"date": "2024-07-24", "close": 15.01, "volume": 28742.0}, {"date": "2024-07-25", "close": 15.53, "volume": 31430.0}, {"date": "2024-07-26", "close": 15.56, "volume": 20226.0}, {"date": "2024-07-29", "close": 14.76, "volume": 13547.0}, {"date": "2024-07-30", "close": 15.16, "volume": 18818.0}, {"date": "2024-07-31", "close": 15.29, "volume": 19055.0}, {"date": "2024-08-01", "close": 14.6, "volume": 35925.0}, {"date": "2024-08-02", "close": 13.99, "volume": 27028.0}, {"date": "2024-08-05", "close": 13.33, "volume": 44860.0}, {"date": "2024-08-06", "close": 13.51, "volume": 22130.0}, {"date": "2024-08-07", "close": 13.49, "volume": 16743.0}, {"date": "2024-08-08", "close": 13.98, "volume": 35482.0}, {"date": "2024-08-09", "close": 13.9, "volume": 11577.0}, {"date": "2024-08-12", "close": 13.72, "volume": 15628.0}, {"date": "2024-08-13", "close": 13.92, "volume": 8816.0}, {"date": "2024-08-14", "close": 13.88, "volume": 11647.0}, {"date": "2024-08-15", "close": 14.25, "volume": 22646.0}, {"date": "2024-08-16", "close": 14.58, "volume": 9683.0}, {"date": "2024-08-19", "close": 14.81, "volume": 10582.0}, {"date": "2024-08-20", "close": 14.6, "volume": 10926.0}, {"date": "2024-08-21", "close": 14.72, "volume": 7100.0}, {"date": "2024-08-22", "close": 14.65, "volume": 5508.0}, {"date": "2024-08-23", "close": 15.5, "volume": 38808.0}, {"date": "2024-08-26", "close": 15.51, "volume": 14209.0}, {"date": "2024-08-27", "close": 15.25, "volume": 19730.0}, {"date": "2024-08-28", "close": 15.46, "volume": 13574.0}, {"date": "2024-08-29", "close": 15.69, "volume": 21405.0}, {"date": "2024-08-30", "close": 16.0, "volume": 25085.0}, {"date": "2024-09-03", "close": 15.03, "volume": 19594.0}, {"date": "2024-09-04", "close": 15.27, "volume": 7229.0}, {"date": "2024-09-05", "close": 15.35, "volume": 14463.0}, {"date": "2024-09-06", "close": 15.17, "volume": 32964.0}, {"date": "2024-09-09", "close": 15.48, "volume": 17926.0}, {"date": "2024-09-10", "close": 15.48, "volume": 18131.0}, {"date": "2024-09-11", "close": 15.5, "volume": 15428.0}, {"date": "2024-09-12", "close": 15.48, "volume": 14171.0}, {"date": "2024-09-13", "close": 15.78, "volume": 22994.0}, {"date": "2024-09-16", "close": 15.99, "volume": 19642.0}, {"date": "2024-09-17", "close": 15.81, "volume": 25148.0}, {"date": "2024-09-18", "close": 15.52, "volume": 19088.0}, {"date": "2024-09-19", "close": 15.78, "volume": 20007.0}, {"date": "2024-09-20", "close": 15.42, "volume": 108143.0}, {"date": "2024-09-23", "close": 15.34, "volume": 9519.0}, {"date": "2024-09-24", "close": 15.15, "volume": 10527.0}, {"date": "2024-09-25", "close": 15.15, "volume": 7593.0}, {"date": "2024-09-26", "close": 14.8, "volume": 22165.0}, {"date": "2024-09-27", "close": 15.05, "volume": 15557.0}, {"date": "2024-09-30", "close": 15.07, "volume": 8449.0}, {"date": "2024-10-01", "close": 14.68, "volume": 10036.0}, {"date": "2024-10-02", "close": 14.48, "volume": 5905.0}, {"date": "2024-10-03", "close": 14.37, "volume": 9548.0}, {"date": "2024-10-04", "close": 14.68, "volume": 7352.0}, {"date": "2024-10-07", "close": 14.43, "volume": 6689.0}, {"date": "2024-10-08", "close": 14.52, "volume": 5334.0}, {"date": "2024-10-09", "close": 14.67, "volume": 16506.0}, {"date": "2024-10-10", "close": 14.32, "volume": 19055.0}, {"date": "2024-10-11", "close": 14.73, "volume": 6762.0}, {"date": "2024-10-14", "close": 14.88, "volume": 10413.0}, {"date": "2024-10-15", "close": 14.85, "volume": 12921.0}, {"date": "2024-10-16", "close": 15.33, "volume": 20859.0}, {"date": "2024-10-17", "close": 15.49, "volume": 9802.0}, {"date": "2024-10-18", "close": 15.26, "volume": 13959.0}, {"date": "2024-10-21", "close": 15.08, "volume": 14366.0}, {"date": "2024-10-22", "close": 15.3, "volume": 11467.0}, {"date": "2024-10-23", "close": 15.3, "volume": 18499.0}, {"date": "2024-10-24", "close": 15.01, "volume": 16822.0}, {"date": "2024-10-25", "close": 14.92, "volume": 12841.0}, {"date": "2024-10-28", "close": 15.16, "volume": 12917.0}, {"date": "2024-10-29", "close": 15.46, "volume": 14610.0}, {"date": "2024-10-30", "close": 15.74, "volume": 20209.0}, {"date": "2024-10-31", "close": 15.69, "volume": 16766.0}, {"date": "2024-11-01", "close": 16.06, "volume": 8009.0}, {"date": "2024-11-04", "close": 16.12, "volume": 15068.0}, {"date": "2024-11-05", "close": 16.43, "volume": 21270.0}, {"date": "2024-11-06", "close": 17.16, "volume": 90360.0}, {"date": "2024-11-07", "close": 16.88, "volume": 26352.0}, {"date": "2024-11-08", "close": 16.71, "volume": 26114.0}, {"date": "2024-11-11", "close": 17.2, "volume": 29233.0}, {"date": "2024-11-12", "close": 16.97, "volume": 26287.0}, {"date": "2024-11-13", "close": 16.9, "volume": 19607.0}, {"date": "2024-11-14", "close": 16.81, "volume": 24402.0}, {"date": "2024-11-15", "close": 16.84, "volume": 17797.0}, {"date": "2024-11-18", "close": 16.825, "volume": 18392.0}, {"date": "2024-11-19", "close": 17.04, "volume": 14005.0}, {"date": "2024-11-20", "close": 16.95, "volume": 15340.0}, {"date": "2024-11-21", "close": 16.89, "volume": 27985.0}, {"date": "2024-11-22", "close": 17.27, "volume": 87370.0}, {"date": "2024-11-25", "close": 17.63, "volume": 43674.0}, {"date": "2024-11-26", "close": 17.27, "volume": 21640.0}, {"date": "2024-11-27", "close": 17.38, "volume": 9220.0}, {"date": "2024-11-29", "close": 17.54, "volume": 14672.0}, {"date": "2024-12-02", "close": 17.35, "volume": 24913.0}, {"date": "2024-12-03", "close": 17.105, "volume": 21480.0}, {"date": "2024-12-04", "close": 16.86, "volume": 20197.0}, {"date": "2024-12-05", "close": 17.17, "volume": 24209.0}, {"date": "2024-12-06", "close": 17.09, "volume": 12691.0}, {"date": "2024-12-09", "close": 16.99, "volume": 13489.0}, {"date": "2024-12-10", "close": 17.15, "volume": 17619.0}, {"date": "2024-12-11", "close": 16.81, "volume": 25436.0}, {"date": "2024-12-12", "close": 16.86, "volume": 10547.0}, {"date": "2024-12-13", "close": 17.01, "volume": 14185.0}, {"date": "2024-12-16", "close": 16.89, "volume": 17508.0}, {"date": "2024-12-17", "close": 16.71, "volume": 16807.0}, {"date": "2024-12-18", "close": 15.71, "volume": 25561.0}, {"date": "2024-12-19", "close": 15.71, "volume": 14877.0}, {"date": "2024-12-20", "close": 15.24, "volume": 86747.0}, {"date": "2024-12-23", "close": 15.33, "volume": 20735.0}, {"date": "2024-12-24", "close": 15.45, "volume": 10423.0}, {"date": "2024-12-26", "close": 15.36, "volume": 11279.0}, {"date": "2024-12-27", "close": 14.94, "volume": 25260.0}, {"date": "2024-12-30", "close": 15.06, "volume": 9757.0}, {"date": "2024-12-31", "close": 15.13, "volume": 21637.0}, {"date": "2025-01-02", "close": 14.94, "volume": 22361.0}, {"date": "2025-01-03", "close": 15.0, "volume": 11575.0}, {"date": "2025-01-06", "close": 14.58, "volume": 13389.0}, {"date": "2025-01-07", "close": 14.73, "volume": 22559.0}, {"date": "2025-01-08", "close": 14.69, "volume": 16389.0}, {"date": "2025-01-10", "close": 14.5, "volume": 40426.0}, {"date": "2025-01-13", "close": 14.54, "volume": 11775.0}, {"date": "2025-01-14", "close": 14.88, "volume": 15920.0}, {"date": "2025-01-15", "close": 15.17, "volume": 16434.0}, {"date": "2025-01-16", "close": 15.07, "volume": 15076.0}, {"date": "2025-01-17", "close": 15.07, "volume": 17879.0}, {"date": "2025-01-21", "close": 15.29, "volume": 18367.0}, {"date": "2025-01-22", "close": 15.04, "volume": 15723.0}, {"date": "2025-01-23", "close": 15.09, "volume": 16807.0}, {"date": "2025-01-24", "close": 14.83, "volume": 16416.0}, {"date": "2025-01-27", "close": 14.95, "volume": 25145.0}, {"date": "2025-01-28", "close": 15.2, "volume": 23915.0}, {"date": "2025-01-29", "close": 15.37, "volume": 18030.0}, {"date": "2025-01-30", "close": 15.1, "volume": 20023.0}, {"date": "2025-01-31", "close": 15.46, "volume": 32424.0}, {"date": "2025-02-03", "close": 15.38, "volume": 26698.0}, {"date": "2025-02-04", "close": 15.75, "volume": 10516.0}, {"date": "2025-02-05", "close": 15.79, "volume": 19121.0}, {"date": "2025-02-06", "close": 15.68, "volume": 6430.0}, {"date": "2025-02-07", "close": 15.56, "volume": 13326.0}, {"date": "2025-02-10", "close": 15.6, "volume": 13040.0}, {"date": "2025-02-11", "close": 15.73, "volume": 12245.0}, {"date": "2025-02-12", "close": 15.45, "volume": 12214.0}, {"date": "2025-02-13", "close": 15.5, "volume": 6784.0}, {"date": "2025-02-14", "close": 15.43, "volume": 9526.0}, {"date": "2025-02-18", "close": 15.33, "volume": 19260.0}, {"date": "2025-02-19", "close": 15.155, "volume": 17355.0}, {"date": "2025-02-20", "close": 14.81, "volume": 23106.0}, {"date": "2025-02-21", "close": 14.6, "volume": 48278.0}, {"date": "2025-02-24", "close": 14.315, "volume": 42748.0}, {"date": "2025-02-25", "close": 14.64, "volume": 55461.0}, {"date": "2025-02-26", "close": 14.96, "volume": 18842.0}, {"date": "2025-02-27", "close": 14.91, "volume": 27645.0}, {"date": "2025-02-28", "close": 15.49, "volume": 17925.0}, {"date": "2025-03-03", "close": 15.17, "volume": 21539.0}, {"date": "2025-03-04", "close": 15.0, "volume": 20127.0}, {"date": "2025-03-05", "close": 14.84, "volume": 18687.0}, {"date": "2025-03-06", "close": 15.11, "volume": 35877.0}, {"date": "2025-03-07", "close": 15.05, "volume": 15158.0}, {"date": "2025-03-10", "close": 14.54, "volume": 24759.0}, {"date": "2025-03-11", "close": 14.36, "volume": 23606.0}, {"date": "2025-03-12", "close": 14.6, "volume": 14096.0}, {"date": "2025-03-13", "close": 14.52, "volume": 8095.0}, {"date": "2025-03-14", "close": 14.87, "volume": 20678.0}, {"date": "2025-03-17", "close": 14.77, "volume": 22252.0}, {"date": "2025-03-18", "close": 14.72, "volume": 25667.0}, {"date": "2025-03-19", "close": 15.09, "volume": 17318.0}, {"date": "2025-03-20", "close": 14.93, "volume": 5742.0}, {"date": "2025-03-21", "close": 14.85, "volume": 42071.0}, {"date": "2025-03-24", "close": 15.19, "volume": 25824.0}, {"date": "2025-03-25", "close": 14.61, "volume": 20556.0}, {"date": "2025-03-26", "close": 14.82, "volume": 12255.0}, {"date": "2025-03-27", "close": 15.0, "volume": 14753.0}, {"date": "2025-03-28", "close": 14.97, "volume": 29790.0}, {"date": "2025-03-31", "close": 14.79, "volume": 39336.0}, {"date": "2025-04-01", "close": 14.88, "volume": 22700.0}, {"date": "2025-04-02", "close": 15.02, "volume": 22047.0}, {"date": "2025-04-03", "close": 14.0, "volume": 41793.0}, {"date": "2025-04-04", "close": 14.08, "volume": 48804.0}, {"date": "2025-04-07", "close": 14.2, "volume": 30991.0}, {"date": "2025-04-08", "close": 13.915, "volume": 18140.0}, {"date": "2025-04-09", "close": 14.4, "volume": 53316.0}, {"date": "2025-04-10", "close": 13.67, "volume": 22838.0}, {"date": "2025-04-11", "close": 13.64, "volume": 15905.0}, {"date": "2025-04-14", "close": 13.7, "volume": 23050.0}, {"date": "2025-04-15", "close": 14.07, "volume": 22522.0}, {"date": "2025-04-16", "close": 14.12, "volume": 12115.0}, {"date": "2025-04-17", "close": 14.17, "volume": 14180.0}, {"date": "2025-04-21", "close": 13.97, "volume": 18651.0}, {"date": "2025-04-22", "close": 14.5, "volume": 14478.0}, {"date": "2025-04-23", "close": 14.48, "volume": 17212.0}, {"date": "2025-04-24", "close": 14.41, "volume": 18726.0}, {"date": "2025-04-25", "close": 14.18, "volume": 17193.0}, {"date": "2025-04-28", "close": 14.7, "volume": 27518.0}, {"date": "2025-04-29", "close": 14.88, "volume": 23529.0}, {"date": "2025-04-30", "close": 15.02, "volume": 43641.0}, {"date": "2025-05-01", "close": 14.52, "volume": 21914.0}, {"date": "2025-05-02", "close": 14.94, "volume": 14134.0}, {"date": "2025-05-05", "close": 14.81, "volume": 19663.0}, {"date": "2025-05-06", "close": 14.6, "volume": 14161.0}, {"date": "2025-05-07", "close": 14.65, "volume": 11553.0}, {"date": "2025-05-08", "close": 14.6, "volume": 23055.0}, {"date": "2025-05-09", "close": 14.74, "volume": 11270.0}, {"date": "2025-05-12", "close": 14.95, "volume": 19060.0}, {"date": "2025-05-13", "close": 15.45, "volume": 32958.0}, {"date": "2025-05-14", "close": 15.24, "volume": 14252.0}, {"date": "2025-05-15", "close": 15.65, "volume": 15354.0}, {"date": "2025-05-16", "close": 15.51, "volume": 19284.0}, {"date": "2025-05-19", "close": 15.37, "volume": 13932.0}, {"date": "2025-05-20", "close": 15.18, "volume": 6232.0}, {"date": "2025-05-21", "close": 14.81, "volume": 13764.0}, {"date": "2025-05-22", "close": 14.37, "volume": 14658.0}, {"date": "2025-05-23", "close": 14.46, "volume": 13516.0}, {"date": "2025-05-27", "close": 14.6, "volume": 7895.0}, {"date": "2025-05-28", "close": 14.3, "volume": 15556.0}, {"date": "2025-05-29", "close": 14.4, "volume": 15764.0}, {"date": "2025-05-30", "close": 14.51, "volume": 21916.0}, {"date": "2025-06-02", "close": 14.22, "volume": 19116.0}, {"date": "2025-06-03", "close": 14.22, "volume": 11583.0}, {"date": "2025-06-04", "close": 13.96, "volume": 12914.0}, {"date": "2025-06-05", "close": 14.0, "volume": 11693.0}, {"date": "2025-06-06", "close": 14.38, "volume": 8345.0}, {"date": "2025-06-09", "close": 14.36, "volume": 13369.0}, {"date": "2025-06-10", "close": 14.91, "volume": 17354.0}, {"date": "2025-06-11", "close": 14.885, "volume": 12836.0}, {"date": "2025-06-12", "close": 14.59, "volume": 7599.0}, {"date": "2025-06-13", "close": 14.13, "volume": 14882.0}, {"date": "2025-06-16", "close": 14.05, "volume": 29864.0}, {"date": "2025-06-17", "close": 13.86, "volume": 10927.0}, {"date": "2025-06-18", "close": 14.24, "volume": 11862.0}, {"date": "2025-06-20", "close": 14.12, "volume": 24890.0}, {"date": "2025-06-23", "close": 14.6, "volume": 13126.0}, {"date": "2025-06-24", "close": 14.78, "volume": 12016.0}, {"date": "2025-06-25", "close": 14.27, "volume": 14712.0}, {"date": "2025-06-26", "close": 14.65, "volume": 16864.0}, {"date": "2025-06-27", "close": 14.7, "volume": 137285.0}, {"date": "2025-06-30", "close": 14.53, "volume": 25238.0}, {"date": "2025-07-01", "close": 14.88, "volume": 15658.0}, {"date": "2025-07-02", "close": 15.22, "volume": 33798.0}, {"date": "2025-07-03", "close": 15.51, "volume": 11651.0}, {"date": "2025-07-07", "close": 14.92, "volume": 31968.0}, {"date": "2025-07-08", "close": 14.99, "volume": 47435.0}, {"date": "2025-07-09", "close": 15.19, "volume": 14381.0}, {"date": "2025-07-10", "close": 15.43, "volume": 26610.0}, {"date": "2025-07-11", "close": 15.38, "volume": 12873.0}, {"date": "2025-07-14", "close": 15.39, "volume": 33547.0}, {"date": "2025-07-15", "close": 15.03, "volume": 14587.0}, {"date": "2025-07-16", "close": 15.33, "volume": 24010.0}, {"date": "2025-07-17", "close": 15.37, "volume": 21743.0}, {"date": "2025-07-18", "close": 15.16, "volume": 29135.0}, {"date": "2025-07-21", "close": 15.52, "volume": 21852.0}, {"date": "2025-07-22", "close": 15.56, "volume": 19482.0}, {"date": "2025-07-23", "close": 15.65, "volume": 13008.0}, {"date": "2025-07-24", "close": 15.63, "volume": 15112.0}, {"date": "2025-07-25", "close": 15.52, "volume": 9162.0}, {"date": "2025-07-28", "close": 15.61, "volume": 18267.0}, {"date": "2025-07-29", "close": 15.48, "volume": 27026.0}, {"date": "2025-07-30", "close": 14.96, "volume": 21004.0}, {"date": "2025-07-31", "close": 14.76, "volume": 22401.0}, {"date": "2025-08-01", "close": 14.2, "volume": 34245.0}, {"date": "2025-08-04", "close": 14.59, "volume": 19892.0}, {"date": "2025-08-05", "close": 14.74, "volume": 26336.0}, {"date": "2025-08-06", "close": 14.5, "volume": 16840.0}, {"date": "2025-08-07", "close": 14.32, "volume": 29439.0}, {"date": "2025-08-08", "close": 14.49, "volume": 6252.0}, {"date": "2025-08-11", "close": 14.51, "volume": 33892.0}, {"date": "2025-08-12", "close": 15.37, "volume": 31332.0}, {"date": "2025-08-13", "close": 15.65, "volume": 15787.0}, {"date": "2025-08-14", "close": 15.3, "volume": 10110.0}, {"date": "2025-08-15", "close": 15.05, "volume": 14782.0}, {"date": "2025-08-18", "close": 15.19, "volume": 7510.0}, {"date": "2025-08-19", "close": 15.27, "volume": 12689.0}, {"date": "2025-08-20", "close": 15.26, "volume": 16706.0}, {"date": "2025-08-21", "close": 15.21, "volume": 6774.0}, {"date": "2025-08-22", "close": 16.105, "volume": 44703.0}, {"date": "2025-08-25", "close": 16.03, "volume": 13319.0}, {"date": "2025-08-26", "close": 15.95, "volume": 11562.0}, {"date": "2025-08-27", "close": 16.02, "volume": 13164.0}, {"date": "2025-08-28", "close": 16.04, "volume": 13991.0}, {"date": "2025-08-29", "close": 16.18, "volume": 34115.0}, {"date": "2025-09-02", "close": 15.41, "volume": 33097.0}, {"date": "2025-09-03", "close": 15.59, "volume": 17882.0}, {"date": "2025-09-04", "close": 16.0, "volume": 10541.0}, {"date": "2025-09-05", "close": 16.06, "volume": 17534.0}, {"date": "2025-09-08", "close": 16.0, "volume": 19736.0}, {"date": "2025-09-09", "close": 15.77, "volume": 10498.0}, {"date": "2025-09-10", "close": 16.03, "volume": 13136.0}, {"date": "2025-09-11", "close": 16.245, "volume": 22339.0}, {"date": "2025-09-12", "close": 15.75, "volume": 9262.0}, {"date": "2025-09-15", "close": 15.93, "volume": 10766.0}, {"date": "2025-09-16", "close": 15.95, "volume": 21807.0}, {"date": "2025-09-17", "close": 15.85, "volume": 22065.0}, {"date": "2025-09-18", "close": 16.35, "volume": 19388.0}, {"date": "2025-09-19", "close": 16.02, "volume": 65500.0}, {"date": "2025-09-22", "close": 15.765, "volume": 13170.0}, {"date": "2025-09-23", "close": 15.65, "volume": 19436.0}, {"date": "2025-09-24", "close": 15.76, "volume": 11475.0}, {"date": "2025-09-25", "close": 15.62, "volume": 8781.0}, {"date": "2025-09-26", "close": 15.71, "volume": 9930.0}, {"date": "2025-09-29", "close": 15.09, "volume": 44862.0}, {"date": "2025-09-30", "close": 14.99, "volume": 17660.0}, {"date": "2025-10-01", "close": 14.91, "volume": 15378.0}, {"date": "2025-10-02", "close": 14.82, "volume": 29158.0}, {"date": "2025-10-03", "close": 14.99, "volume": 12494.0}, {"date": "2025-10-06", "close": 14.73, "volume": 37338.0}, {"date": "2025-10-07", "close": 14.52, "volume": 54239.0}, {"date": "2025-10-08", "close": 14.85, "volume": 13041.0}, {"date": "2025-10-09", "close": 14.96, "volume": 32683.0}, {"date": "2025-10-10", "close": 14.35, "volume": 27622.0}, {"date": "2025-10-13", "close": 14.68, "volume": 23130.0}, {"date": "2025-10-14", "close": 14.93, "volume": 12447.0}, {"date": "2025-10-15", "close": 14.875, "volume": 14377.0}, {"date": "2025-10-16", "close": 14.53, "volume": 29840.0}, {"date": "2025-10-17", "close": 14.61, "volume": 30353.0}, {"date": "2025-10-20", "close": 14.81, "volume": 17100.0}, {"date": "2025-10-21", "close": 14.715, "volume": 31557.0}, {"date": "2025-10-22", "close": 14.83, "volume": 26579.0}, {"date": "2025-10-23", "close": 15.03, "volume": 25397.0}, {"date": "2025-10-24", "close": 15.6, "volume": 22275.0}, {"date": "2025-10-27", "close": 15.27, "volume": 25994.0}, {"date": "2025-10-28", "close": 15.42, "volume": 19215.0}, {"date": "2025-10-29", "close": 15.22, "volume": 30441.0}, {"date": "2025-10-30", "close": 15.44, "volume": 18628.0}, {"date": "2025-10-31", "close": 15.36, "volume": 13487.0}, {"date": "2025-11-03", "close": 15.58, "volume": 15736.0}, {"date": "2025-11-04", "close": 15.3, "volume": 14157.0}, {"date": "2025-11-05", "close": 15.63, "volume": 39546.0}, {"date": "2025-11-06", "close": 15.465, "volume": 20163.0}, {"date": "2025-11-07", "close": 15.55, "volume": 12047.0}, {"date": "2025-11-10", "close": 15.55, "volume": 13898.0}, {"date": "2025-11-11", "close": 15.49, "volume": 7915.0}, {"date": "2025-11-12", "close": 15.49, "volume": 24788.0}, {"date": "2025-11-13", "close": 15.57, "volume": 29673.0}, {"date": "2025-11-14", "close": 15.85, "volume": 31159.0}, {"date": "2025-11-17", "close": 15.25, "volume": 22326.0}, {"date": "2025-11-18", "close": 15.23, "volume": 12178.0}, {"date": "2025-11-19", "close": 15.25, "volume": 16020.0}, {"date": "2025-11-20", "close": 15.31, "volume": 12618.0}, {"date": "2025-11-21", "close": 15.97, "volume": 32096.0}, {"date": "2025-11-24", "close": 15.72, "volume": 38246.0}, {"date": "2025-11-25", "close": 15.92, "volume": 25741.0}, {"date": "2025-11-26", "close": 15.88, "volume": 20811.0}, {"date": "2025-11-28", "close": 15.87, "volume": 14958.0}, {"date": "2025-12-01", "close": 15.9, "volume": 14225.0}, {"date": "2025-12-02", "close": 15.65, "volume": 13576.0}, {"date": "2025-12-03", "close": 16.09, "volume": 31144.0}, {"date": "2025-12-04", "close": 16.06, "volume": 23198.0}, {"date": "2025-12-05", "close": 16.03, "volume": 9443.0}, {"date": "2025-12-08", "close": 16.18, "volume": 22921.0}, {"date": "2025-12-09", "close": 16.51, "volume": 27192.0}, {"date": "2025-12-10", "close": 16.95, "volume": 72460.0}, {"date": "2025-12-11", "close": 17.34, "volume": 28666.0}, {"date": "2025-12-12", "close": 17.29, "volume": 34416.0}, {"date": "2025-12-15", "close": 17.71, "volume": 49763.0}, {"date": "2025-12-16", "close": 17.45, "volume": 26873.0}, {"date": "2025-12-17", "close": 17.34, "volume": 29046.0}, {"date": "2025-12-18", "close": 17.49, "volume": 16375.0}, {"date": "2025-12-19", "close": 16.84, "volume": 53696.0}, {"date": "2025-12-22", "close": 16.9, "volume": 15899.0}, {"date": "2025-12-23", "close": 16.54, "volume": 19894.0}, {"date": "2025-12-24", "close": 16.575, "volume": 6912.0}, {"date": "2025-12-26", "close": 16.47, "volume": 14134.0}, {"date": "2025-12-29", "close": 16.76, "volume": 20568.0}, {"date": "2025-12-30", "close": 16.6, "volume": 20005.0}, {"date": "2025-12-31", "close": 16.39, "volume": 19906.0}, {"date": "2026-01-02", "close": 16.19, "volume": 17664.0}, {"date": "2026-01-05", "close": 16.36, "volume": 19804.0}, {"date": "2026-01-06", "close": 16.21, "volume": 44378.0}, {"date": "2026-01-07", "close": 16.09, "volume": 34507.0}, {"date": "2026-01-08", "close": 16.65, "volume": 38975.0}, {"date": "2026-01-09", "close": 16.33, "volume": 15988.0}, {"date": "2026-01-12", "close": 16.31, "volume": 25687.0}, {"date": "2026-01-13", "close": 16.37, "volume": 10822.0}, {"date": "2026-01-14", "close": 16.62, "volume": 17059.0}, {"date": "2026-01-15", "close": 16.78, "volume": 17576.0}, {"date": "2026-01-16", "close": 16.69, "volume": 20352.0}, {"date": "2026-01-20", "close": 16.62, "volume": 42502.0}, {"date": "2026-01-21", "close": 17.49, "volume": 54220.0}, {"date": "2026-01-22", "close": 17.57, "volume": 22583.0}, {"date": "2026-01-23", "close": 17.08, "volume": 25094.0}, {"date": "2026-01-26", "close": 16.8, "volume": 22369.0}, {"date": "2026-01-27", "close": 17.01, "volume": 12559.0}, {"date": "2026-01-28", "close": 16.84, "volume": 19759.0}, {"date": "2026-01-29", "close": 17.26, "volume": 12677.0}, {"date": "2026-01-30", "close": 17.11, "volume": 29020.0}, {"date": "2026-02-02", "close": 17.56, "volume": 47551.0}, {"date": "2026-02-03", "close": 17.64, "volume": 28493.0}, {"date": "2026-02-04", "close": 17.85, "volume": 38046.0}, {"date": "2026-02-05", "close": 17.58, "volume": 28660.0}, {"date": "2026-02-06", "close": 17.48, "volume": 23968.0}, {"date": "2026-02-09", "close": 17.49, "volume": 12101.0}, {"date": "2026-02-10", "close": 17.49, "volume": 28498.0}, {"date": "2026-02-11", "close": 17.28, "volume": 13490.0}, {"date": "2026-02-12", "close": 17.36, "volume": 18931.0}, {"date": "2026-02-13", "close": 17.28, "volume": 27301.0}, {"date": "2026-02-17", "close": 17.59, "volume": 28023.0}, {"date": "2026-02-18", "close": 17.36, "volume": 30275.0}, {"date": "2026-02-19", "close": 17.38, "volume": 20290.0}, {"date": "2026-02-20", "close": 17.455, "volume": 14267.0}, {"date": "2026-02-23", "close": 17.1, "volume": 35941.0}, {"date": "2026-02-24", "close": 17.23, "volume": 15349.0}, {"date": "2026-02-25", "close": 17.47, "volume": 10214.0}, {"date": "2026-02-26", "close": 17.555, "volume": 20707.0}, {"date": "2026-02-27", "close": 16.99, "volume": 32456.0}, {"date": "2026-03-02", "close": 17.31, "volume": 34129.0}, {"date": "2026-03-03", "close": 17.24, "volume": 26735.0}, {"date": "2026-03-04", "close": 17.51, "volume": 15215.0}, {"date": "2026-03-05", "close": 16.91, "volume": 34929.0}, {"date": "2026-03-06", "close": 16.83, "volume": 33828.0}, {"date": "2026-03-09", "close": 16.71, "volume": 21199.0}, {"date": "2026-03-10", "close": 16.77, "volume": 21127.0}, {"date": "2026-03-11", "close": 16.66, "volume": 17265.0}, {"date": "2026-03-12", "close": 16.44, "volume": 22854.0}, {"date": "2026-03-13", "close": 16.22, "volume": 36444.0}, {"date": "2026-03-16", "close": 16.11, "volume": 20860.0}, {"date": "2026-03-17", "close": 15.685, "volume": 42981.0}, {"date": "2026-03-18", "close": 15.35, "volume": 44378.0}, {"date": "2026-03-19", "close": 15.19, "volume": 39482.0}, {"date": "2026-03-20", "close": 15.15, "volume": 89967.0}, {"date": "2026-03-23", "close": 15.88, "volume": 39888.0}, {"date": "2026-03-24", "close": 15.97, "volume": 40801.0}, {"date": "2026-03-25", "close": 15.83, "volume": 33819.0}, {"date": "2026-03-26", "close": 15.76, "volume": 19761.0}, {"date": "2026-03-27", "close": 15.49, "volume": 16456.0}, {"date": "2026-03-30", "close": 15.75, "volume": 39064.0}, {"date": "2026-03-31", "close": 15.59, "volume": 67804.0}, {"date": "2026-04-01", "close": 15.88, "volume": 25945.0}, {"date": "2026-04-02", "close": 16.13, "volume": 38706.0}, {"date": "2026-04-06", "close": 16.31, "volume": 19703.0}, {"date": "2026-04-07", "close": 16.38, "volume": 24634.0}, {"date": "2026-04-08", "close": 16.82, "volume": 31390.0}, {"date": "2026-04-09", "close": 17.2, "volume": 22148.0}, {"date": "2026-04-10", "close": 16.95, "volume": 20597.0}, {"date": "2026-04-13", "close": 17.11, "volume": 19911.0}, {"date": "2026-04-14", "close": 16.92, "volume": 16304.0}, {"date": "2026-04-15", "close": 16.87, "volume": 10003.0}, {"date": "2026-04-16", "close": 16.555, "volume": 29700.0}, {"date": "2026-04-17", "close": 17.15, "volume": 34698.0}, {"date": "2026-04-20", "close": 16.9, "volume": 15792.0}, {"date": "2026-04-21", "close": 16.75, "volume": 18431.0}, {"date": "2026-04-22", "close": 16.64, "volume": 13171.0}, {"date": "2026-04-23", "close": 16.06, "volume": 9849.0}, {"date": "2026-04-24", "close": 16.34, "volume": 17265.0}, {"date": "2026-04-27", "close": 16.46, "volume": 15461.0}, {"date": "2026-04-28", "close": 16.46, "volume": 29718.0}, {"date": "2026-04-29", "close": 16.22, "volume": 14886.0}, {"date": "2026-04-30", "close": 16.21, "volume": 24056.0}, {"date": "2026-05-01", "close": 16.3, "volume": 25553.0}, {"date": "2026-05-04", "close": 15.86, "volume": 33294.0}, {"date": "2026-05-05", "close": 15.96, "volume": 20332.0}, {"date": "2026-05-06", "close": 16.08, "volume": 18022.0}, {"date": "2026-05-07", "close": 16.28, "volume": 20594.0}, {"date": "2026-05-08", "close": 16.35, "volume": 12805.0}, {"date": "2026-05-11", "close": 15.76, "volume": 27221.0}, {"date": "2026-05-12", "close": 15.78, "volume": 19403.0}, {"date": "2026-05-13", "close": 15.82, "volume": 20726.0}, {"date": "2026-05-14", "close": 16.06, "volume": 15447.0}, {"date": "2026-05-15", "close": 15.66, "volume": 18211.0}, {"date": "2026-05-18", "close": 15.98, "volume": 12291.0}, {"date": "2026-05-19", "close": 16.18, "volume": 17857.0}, {"date": "2026-05-20", "close": 16.37, "volume": 24181.0}, {"date": "2026-05-21", "close": 16.37, "volume": 17333.0}, {"date": "2026-05-22", "close": 16.33, "volume": 18205.0}, {"date": "2026-05-26", "close": 16.74, "volume": 24375.0}, {"date": "2026-05-27", "close": 16.81, "volume": 18172.0}, {"date": "2026-05-28", "close": 16.88, "volume": 22284.0}, {"date": "2026-05-29", "close": 17.04, "volume": 17549.0}, {"date": "2026-06-01", "close": 16.65, "volume": 25257.0}, {"date": "2026-06-02", "close": 16.56, "volume": 18376.0}, {"date": "2026-06-03", "close": 16.0, "volume": 34813.0}, {"date": "2026-06-04", "close": 16.52, "volume": 13986.0}, {"date": "2026-06-05", "close": 16.82, "volume": 13407.0}, {"date": "2026-06-08", "close": 16.76, "volume": 19904.0}, {"date": "2026-06-09", "close": 17.07, "volume": 29355.0}, {"date": "2026-06-10", "close": 17.37, "volume": 23970.0}, {"date": "2026-06-11", "close": 17.09, "volume": 12631.0}, {"date": "2026-06-12", "close": 17.45, "volume": 28955.0}, {"date": "2026-06-15", "close": 17.1, "volume": 41002.0}, {"date": "2026-06-16", "close": 17.06, "volume": 18847.0}, {"date": "2026-06-17", "close": 16.75, "volume": 22127.0}, {"date": "2026-06-18", "close": 17.19, "volume": 49739.0}, {"date": "2026-06-22", "close": 17.02, "volume": 11175.0}, {"date": "2026-06-23", "close": 17.39, "volume": 13969.0}, {"date": "2026-06-24", "close": 17.63, "volume": 45860.0}, {"date": "2026-06-25", "close": 17.67, "volume": 20255.0}, {"date": "2026-06-26", "close": 18.52, "volume": 309287.0}, {"date": "2026-06-29", "close": 17.74, "volume": 53731.0}, {"date": "2026-06-30", "close": 17.59, "volume": 21511.0}, {"date": "2026-07-01", "close": 18.2, "volume": 28930.0}, {"date": "2026-07-02", "close": 17.89, "volume": 13650.0}, {"date": "2026-07-06", "close": 17.8, "volume": 23018.0}, {"date": "2026-07-07", "close": 17.73, "volume": 25519.0}, {"date": "2026-07-08", "close": 17.54, "volume": 30556.0}, {"date": "2026-07-09", "close": 17.6, "volume": 17095.0}, {"date": "2026-07-10", "close": 17.63, "volume": 16847.0}, {"date": "2026-07-13", "close": 17.76, "volume": 12595.0}, {"date": "2026-07-14", "close": 17.59, "volume": 14617.0}, {"date": "2026-07-15", "close": 17.895, "volume": 29371.0}, {"date": "2026-07-16", "close": 19.78, "volume": 104181.0}, {"date": "2026-07-17", "close": 19.14, "volume": 65520.0}, {"date": "2026-07-20", "close": 19.81, "volume": 85441.0}, {"date": "2026-07-21", "close": 19.36, "volume": 38135.0}, {"date": "2026-07-22", "close": 19.57, "volume": 63017.0}, {"date": "2026-07-23", "close": 19.55, "volume": 50910.0}, {"date": "2026-07-24", "close": 20.0, "volume": 43629.0}, {"date": "2026-07-27", "close": 20.36, "volume": 47604.0}, {"date": "2026-07-28", "close": 20.98, "volume": 89445.0}, {"date": "2026-07-29", "close": 20.3, "volume": 65437.0}, {"date": "2026-07-30", "close": 20.06, "volume": 36179.0}, {"date": "2026-07-31", "close": 19.81, "volume": 52676.0}, {"date": "2026-08-03", "close": 19.81, "volume": 54281.0}, {"date": "2026-08-04", "close": 20.41, "volume": 102212.0}, {"date": "2026-08-05", "close": 19.68, "volume": 37705.0}, {"date": "2026-08-06", "close": 20.01, "volume": 57652.0}, {"date": "2026-08-07", "close": 19.87, "volume": 43127.0}, {"date": "2026-08-10", "close": 19.58, "volume": 66942.0}, {"date": "2026-08-11", "close": 19.78, "volume": 34138.0}, {"date": "2026-08-12", "close": 19.695, "volume": 41291.0}, {"date": "2026-08-13", "close": 19.98, "volume": 21868.0}, {"date": "2026-08-14", "close": 19.85, "volume": 19166.0}, {"date": "2026-08-17", "close": 19.89, "volume": 53178.0}, {"date": "2026-08-18", "close": 20.2, "volume": 29931.0}, {"date": "2026-08-19", "close": 19.79, "volume": 35719.0}, {"date": "2026-08-20", "close": 19.53, "volume": 18921.0}, {"date": "2026-08-21", "close": 19.43, "volume": 36605.0}, {"date": "2026-08-24", "close": 19.47, "volume": 18436.0}, {"date": "2026-08-25", "close": 19.63, "volume": 29377.0}, {"date": "2026-08-26", "close": 19.18, "volume": 34035.0}, {"date": "2026-08-27", "close": 19.34, "volume": 33794.0}, {"date": "2026-08-28", "close": 19.43, "volume": 29337.0}, {"date": "2026-08-31", "close": 19.33, "volume": 30840.0}, {"date": "2026-09-01", "close": 18.84, "volume": 18821.0}, {"date": "2026-09-02", "close": 19.2, "volume": 39442.0}, {"date": "2026-09-03", "close": 19.1, "volume": 27960.0}, {"date": "2026-09-04", "close": 19.53, "volume": 20928.0}, {"date": "2026-09-08", "close": 18.97, "volume": 24044.0}, {"date": "2026-09-09", "close": 18.97, "volume": 20248.0}, {"date": "2026-09-10", "close": 19.2, "volume": 22139.0}, {"date": "2026-09-11", "close": 19.11, "volume": 19992.0}, {"date": "2026-09-14", "close": 19.29, "volume": 40346.0}, {"date": "2026-09-15", "close": 19.47, "volume": 30763.0}, {"date": "2026-09-16", "close": 19.21, "volume": 35495.0}, {"date": "2026-09-17", "close": 19.15, "volume": 31025.0}, {"date": "2026-09-18", "close": 18.79, "volume": 91017.0}, {"date": "2026-09-21", "close": 18.93, "volume": 24927.0}, {"date": "2026-09-22", "close": 18.95, "volume": 26270.0}, {"date": "2026-09-23", "close": 18.53, "volume": 51598.0}, {"date": "2026-09-24", "close": 18.41, "volume": 26782.0}, {"date": "2026-09-25", "close": 18.83, "volume": 35329.0}, {"date": "2026-09-28", "close": 18.82, "volume": 25022.0}, {"date": "2026-09-29", "close": 18.62, "volume": 21841.0}, {"date": "2026-09-30", "close": 18.47, "volume": 29536.0}, {"date": "2026-10-01", "close": 18.79, "volume": 29107.0}, {"date": "2026-10-02", "close": 18.94, "volume": 24079.0}, {"date": "2026-10-05", "close": 18.92, "volume": 30325.0}, {"date": "2026-10-06", "close": 18.83, "volume": 15943.0}, {"date": "2026-10-07", "close": 18.7, "volume": 31159.0}, {"date": "2026-10-08", "close": 18.94, "volume": 26115.0}, {"date": "2026-10-09", "close": 18.52, "volume": 13462.0}, {"date": "2026-10-12", "close": 18.69, "volume": 24531.0}, {"date": "2026-10-13", "close": 18.64, "volume": 26271.0}, {"date": "2026-10-14", "close": 18.56, "volume": 23421.0}, {"date": "2026-10-15", "close": 18.79, "volume": 16047.0}, {"date": "2026-10-16", "close": 18.88, "volume": 18970.0}, {"date": "2026-10-19", "close": 18.98, "volume": 34552.0}, {"date": "2026-10-20", "close": 19.24, "volume": 32005.0}, {"date": "2026-10-21", "close": 19.05, "volume": 20244.0}, {"date": "2026-10-22", "close": 19.7, "volume": 26752.0}, {"date": "2026-10-23", "close": 19.73, "volume": 30649.0}, {"date": "2026-10-26", "close": 19.57, "volume": 25620.0}, {"date": "2026-10-27", "close": 19.81, "volume": 36434.0}], "refreshing": true}