{"ticker": "MGYR", "overview": {"cik": "1337068", "ticker": "MGYR", "name": "Magyar Bancorp, Inc.", "industry": "Savings Institution, Federally Chartered", "country": "United States", "sic": "6035", "announcements": [{"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001174947-26-000825", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0002077096-26-000242", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001174947-26-000802", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001174947-26-000796", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001174947-26-000739", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001174947-26-000701", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-23", "title": "ANNUAL REPORT", "accession": "0002077096-26-000212", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001174947-26-000629", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001174947-26-000591", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001174947-26-000505", "price_sensitive": true}, {"form": "4", "date": "2026-03-13", "title": "Insider transaction", "accession": "0001174947-26-000368", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "Insider transaction", "accession": "0001174947-26-000226", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "Insider transaction", "accession": "0001174947-26-000224", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "Insider transaction", "accession": "0001174947-26-000194", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "Insider transaction", "accession": "0001174947-26-000183", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "Insider transaction", "accession": "0001174947-26-000175", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "Insider transaction", "accession": "0001174947-26-000172", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-13", "title": "Quarterly report", "accession": "0001174947-26-000170", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-12", "title": "Material event", "accession": "0001174947-26-000168", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-11", "title": "Material event", "accession": "0001174947-26-000157", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-09", "title": "Form SCHEDULE 13G/A", "accession": "0000943374-26-000067", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-04", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-002208", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-29", "title": "Material event", "accession": "0001174947-26-000112", "price_sensitive": true}, {"form": "DEFA14A", "date": "2025-12-30", "title": "Form DEFA14A", "accession": "0001174947-25-001483", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-12-30", "title": "Proxy statement", "accession": "0001174947-25-001481", "price_sensitive": false}]}, "description": "Magyar Bancorp, Inc. trades as MGYR on the NASDAQ and is registered in the United States, classified under Savings Institution, Federally Chartered (SIC 6035). Privy Trades holds 228 insider filings for the company, from January 2006 to December 2025. Across those, 13 insiders disclosed 137 open-market purchases totalling $2.78M against 6 sales totalling $112.42K. The most recent filing on record is dated 28 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 137, "buy_sum": 2780882.4726, "sell_n": 6, "sell_sum": 112421.15, "net": 2668461.3226, "insiders": 13, "first_date": "2006-01-23", "last_date": "2025-12-12"}, "metrics": {"ticker": "MGYR", "has_prices": true, "as_of": "2026-09-18", "last": 19.4, "prev_close": 19.82, "change": -0.4200000000000017, "change_pct": -0.021190716448032377, "session_volume": 2884.0, "vwap_5": 19.35857417477494, "vwap_20": 19.446370360423597, "vwap_60": 18.72489351249927, "vwap_250": 17.605008888874337, "high_52w": 19.83, "low_52w": 16.1, "avg_volume_20": 3276.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002077096-26-000242", "src": "INSIDERS", "ticker": "MGYR", "cik": "1337068", "company": "Magyar Bancorp, Inc.", "company_raw": "Magyar Bancorp, Inc.", "who": "Andrew G. Hodulik", "who_key": "Hodulik Andrew G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3860.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on MGYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1337325/000207709626000242/0002077096-26-000242-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95927}, {"id": "0001174947-26-000825", "src": "INSIDERS", "ticker": "MGYR", "cik": "1337068", "company": "Magyar Bancorp, Inc.", "company_raw": "Magyar Bancorp, Inc.", "who": "Joseph A. Yelencsics", "who_key": "Yelencsics Joseph A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7683.195000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on MGYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1337320/000117494726000825/0001174947-26-000825-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97367}, {"id": "0001174947-26-000802", "src": "INSIDERS", "ticker": "MGYR", "cik": "1337068", "company": "Magyar Bancorp, Inc.", "company_raw": "Magyar Bancorp, Inc.", "who": "John S. Fitzgerald", "who_key": "Fitzgerald John S", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 35029.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CEO files routine paperwork on MGYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1337321/000117494726000802/0001174947-26-000802-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117527}, {"id": "0001174947-26-000739", "src": "INSIDERS", "ticker": "MGYR", "cik": "1337068", "company": "Magyar Bancorp, Inc.", "company_raw": "Magyar Bancorp, Inc.", "who": "Jon Ansari", "who_key": "Ansari Jon", "role": "EVP and CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19361.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CFO files routine paperwork on MGYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1337323/000117494726000739/0001174947-26-000739-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137687}, {"id": "0001174947-26-000629", "src": "INSIDERS", "ticker": "MGYR", "cik": "1337068", "company": "Magyar Bancorp, Inc.", "company_raw": "Magyar Bancorp, Inc.", "who": "Maureen Ruane", "who_key": "Ruane Maureen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16189.880000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on MGYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494726000629/0001174947-26-000629-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228407}, {"id": "0001174947-26-000368", "src": "INSIDERS", "ticker": "MGYR", "cik": "1337068", "company": "Magyar Bancorp, Inc.", "company_raw": "Magyar Bancorp, Inc.", "who": "Joseph A. Yelencsics", "who_key": "Yelencsics Joseph A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3511.2000000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on MGYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494726000368/0001174947-26-000368-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339287}, {"id": "0001174947-26-000224", "src": "INSIDERS", "ticker": "MGYR", "cik": "1337068", "company": "Magyar Bancorp, Inc.", "company_raw": "Magyar Bancorp, Inc.", "who": "Jon Ansari", "who_key": "Ansari Jon", "role": "EVP and CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CFO files routine paperwork on MGYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494726000224/0001174947-26-000224-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360887}, {"id": "0001174947-26-000226", "src": "INSIDERS", "ticker": "MGYR", "cik": "1337068", "company": "Magyar Bancorp, Inc.", "company_raw": "Magyar Bancorp, Inc.", "who": "John S. Fitzgerald", "who_key": "Fitzgerald John S", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 13302.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CEO files routine paperwork on MGYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494726000226/0001174947-26-000226-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360887}, {"id": "0001174947-26-000194", "src": "INSIDERS", "ticker": "MGYR", "cik": "1337068", "company": "Magyar Bancorp, Inc.", "company_raw": "Magyar Bancorp, Inc.", "who": "John S. Fitzgerald", "who_key": "Fitzgerald John S", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 792.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CEO files routine paperwork on MGYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494726000194/0001174947-26-000194-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369527}, {"id": "0001174947-26-000183", "src": "INSIDERS", "ticker": "MGYR", "cik": "1337068", "company": "Magyar Bancorp, Inc.", "company_raw": "Magyar Bancorp, Inc.", "who": "John S. Fitzgerald", "who_key": "Fitzgerald John S", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CEO files routine paperwork on MGYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494726000183/0001174947-26-000183-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372407}, {"id": "0001174947-26-000175", "src": "INSIDERS", "ticker": "MGYR", "cik": "1337068", "company": "Magyar Bancorp, Inc.", "company_raw": "Magyar Bancorp, Inc.", "who": "John S. Fitzgerald", "who_key": "Fitzgerald John S", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 90.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CEO files routine paperwork on MGYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494726000175/0001174947-26-000175-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379607}, {"id": "0001174947-26-000172", "src": "INSIDERS", "ticker": "MGYR", "cik": "1337068", "company": "Magyar Bancorp, Inc.", "company_raw": "Magyar Bancorp, Inc.", "who": "John S. Fitzgerald", "who_key": "Fitzgerald John S", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CEO files routine paperwork on MGYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494726000172/0001174947-26-000172-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381047}, {"id": "0001174947-25-001419", "src": "INSIDERS", "ticker": "MGYR", "cik": "1337068", "company": "Magyar Bancorp, Inc.", "company_raw": "Magyar Bancorp, Inc.", "who": "Michael R. Lombardi", "who_key": "Lombardi Michael R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9441.46, "score": 36.8, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "A director backs MGYR with $9K", "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494725001419/0001174947-25-001419-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468887}, {"id": "0001174947-25-001342", "src": "INSIDERS", "ticker": "MGYR", "cik": "1337068", "company": "Magyar Bancorp, Inc.", "company_raw": "Magyar Bancorp, Inc.", "who": "John S. Fitzgerald", "who_key": "Fitzgerald John S", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3447.9999999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CEO files routine paperwork on MGYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494725001342/0001174947-25-001342-index.htm", "trade_date": "2025-11-06", "timestamp": "2025-11-06", "mins": 520727}, {"id": "0001174947-25-001346", "src": "INSIDERS", "ticker": "MGYR", "cik": "1337068", "company": "Magyar Bancorp, Inc.", "company_raw": "Magyar Bancorp, Inc.", "who": "Maureen Ruane", "who_key": "Ruane Maureen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 25239.2136, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on MGYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494725001346/0001174947-25-001346-index.htm", "trade_date": "2025-11-06", "timestamp": "2025-11-06", "mins": 520727}, {"id": "0001174947-25-001089", "src": "INSIDERS", "ticker": "MGYR", "cik": "1337068", "company": "Magyar Bancorp, Inc.", "company_raw": "Magyar Bancorp, Inc.", "who": "Susan Eisenhauer", "who_key": "Eisenhauer Susan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6365.5756, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on MGYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494725001089/0001174947-25-001089-index.htm", "trade_date": "2025-07-29", "timestamp": "2025-07-29", "mins": 664727}, {"id": "0001174947-25-000841", "src": "INSIDERS", "ticker": "MGYR", "cik": "1337068", "company": "Magyar Bancorp, Inc.", "company_raw": "Magyar Bancorp, Inc.", "who": "John S. Fitzgerald", "who_key": "Fitzgerald John S", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1550.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CEO files routine paperwork on MGYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494725000841/0001174947-25-000841-index.htm", "trade_date": "2025-05-22", "timestamp": "2025-05-22", "mins": 762647}, {"id": "0001174947-25-000831", "src": "INSIDERS", "ticker": "MGYR", "cik": "1337068", "company": "Magyar Bancorp, Inc.", "company_raw": "Magyar Bancorp, Inc.", "who": "John S. Fitzgerald", "who_key": "Fitzgerald John S", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 4714.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CEO files routine paperwork on MGYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494725000831/0001174947-25-000831-index.htm", "trade_date": "2025-05-20", "timestamp": "2025-05-20", "mins": 765527}, {"id": "0001174947-25-000320", "src": "INSIDERS", "ticker": "MGYR", "cik": "1337068", "company": "Magyar Bancorp, Inc.", "company_raw": "Magyar Bancorp, Inc.", "who": "Jon Ansari", "who_key": "Ansari Jon", "role": "EVP and CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4350.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CFO files routine paperwork on MGYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494725000320/0001174947-25-000320-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866327}, {"id": "0001174947-25-000238", "src": "INSIDERS", "ticker": "MGYR", "cik": "1337068", "company": "Magyar Bancorp, Inc.", "company_raw": "Magyar Bancorp, Inc.", "who": "Jon Ansari", "who_key": "Ansari Jon", "role": "EVP and CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2099.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CFO files routine paperwork on MGYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494725000238/0001174947-25-000238-index.htm", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886487}, {"id": "0001174947-25-000227", "src": "INSIDERS", "ticker": "MGYR", "cik": "1337068", "company": "Magyar Bancorp, Inc.", "company_raw": "Magyar Bancorp, Inc.", "who": "Jon Ansari", "who_key": "Ansari Jon", "role": "EVP and CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2276.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CFO files routine paperwork on MGYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494725000227/0001174947-25-000227-index.htm", "trade_date": "2025-02-21", "timestamp": "2025-02-21", "mins": 892247}, {"id": "0001174947-25-000181", "src": "INSIDERS", "ticker": "MGYR", "cik": "1337068", "company": "Magyar Bancorp, Inc.", "company_raw": "Magyar Bancorp, Inc.", "who": "Michael R. Lombardi", "who_key": "Lombardi Michael R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6529.9058, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "MGYR lands a director's $7K", "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494725000181/0001174947-25-000181-index.htm", "trade_date": "2025-02-14", "timestamp": "2025-02-14", "mins": 902327}, {"id": "0001174947-24-001025", "src": "INSIDERS", "ticker": "MGYR", "cik": "1337068", "company": "Magyar Bancorp, Inc.", "company_raw": "Magyar Bancorp, Inc.", "who": "Susan Eisenhauer", "who_key": "Eisenhauer Susan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7572.4312, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on MGYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494724001025/0001174947-24-001025-index.htm", "trade_date": "2024-09-05", "timestamp": "2024-09-05", "mins": 1135607}, {"id": "0001174947-24-000773", "src": "INSIDERS", "ticker": "MGYR", "cik": "1337068", "company": "Magyar Bancorp, Inc.", "company_raw": "Magyar Bancorp, Inc.", "who": "Jon Ansari", "who_key": "Ansari Jon", "role": "EVP and CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5330.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CFO files routine paperwork on MGYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494724000773/0001174947-24-000773-index.htm", "trade_date": "2024-05-30", "timestamp": "2024-05-30", "mins": 1276727}, {"id": "0001174947-24-000775", "src": "INSIDERS", "ticker": "MGYR", "cik": "1337068", "company": "Magyar Bancorp, Inc.", "company_raw": "Magyar Bancorp, Inc.", "who": "John S. Fitzgerald", "who_key": "Fitzgerald John S", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 11100.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CEO files routine paperwork on MGYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494724000775/0001174947-24-000775-index.htm", "trade_date": "2024-05-30", "timestamp": "2024-05-30", "mins": 1276727}, {"id": "0001174947-24-000239", "src": "INSIDERS", "ticker": "MGYR", "cik": "1337068", "company": "Magyar Bancorp, Inc.", "company_raw": "Magyar Bancorp, Inc.", "who": "Michael F. Lombardi", "who_key": "LOMBARDI MICHAEL F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6307.670000000001, "score": 25.4, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member picks up $6K of MGYR", "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494724000239/0001174947-24-000239-index.htm", "trade_date": "2024-02-20", "timestamp": "2024-02-20", "mins": 1420727}, {"id": "0001174947-24-000231", "src": "INSIDERS", "ticker": "MGYR", "cik": "1337068", "company": "Magyar Bancorp, Inc.", "company_raw": "Magyar Bancorp, Inc.", "who": "Michael F. Lombardi", "who_key": "LOMBARDI MICHAEL F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1397.48, "score": 19.6, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "MGYR draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494724000231/0001174947-24-000231-index.htm", "trade_date": "2024-02-16", "timestamp": "2024-02-16", "mins": 1426487}, {"id": "0001174947-24-000226", "src": "INSIDERS", "ticker": "MGYR", "cik": "1337068", "company": "Magyar Bancorp, Inc.", "company_raw": "Magyar Bancorp, Inc.", "who": "John S. Fitzgerald", "who_key": "Fitzgerald John S", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 11430.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CEO files routine paperwork on MGYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494724000226/0001174947-24-000226-index.htm", "trade_date": "2024-02-15", "timestamp": "2024-02-15", "mins": 1427927}, {"id": "0001174947-24-000142", "src": "INSIDERS", "ticker": "MGYR", "cik": "1337068", "company": "Magyar Bancorp, Inc.", "company_raw": "Magyar Bancorp, Inc.", "who": "Jon Ansari", "who_key": "Ansari Jon", "role": "EVP and CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11440.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CFO files routine paperwork on MGYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494724000142/0001174947-24-000142-index.htm", "trade_date": "2024-01-30", "timestamp": "2024-01-30", "mins": 1450967}, {"id": "0001104659-23-120632", "src": "INSIDERS", "ticker": "MGYR", "cik": "1337068", "company": "Magyar Bancorp, Inc.", "company_raw": "Magyar Bancorp, Inc.", "who": "John S. Fitzgerald", "who_key": "Fitzgerald John S", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 12932.589999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CEO files routine paperwork on MGYR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000110465923120632/0001104659-23-120632-index.htm", "trade_date": "2023-11-21", "timestamp": "2023-11-21", "mins": 1551767}], "recent_buys": [{"id": "0001174947-25-001419", "src": "INSIDERS", "ticker": "MGYR", "cik": "1337068", "company": "Magyar Bancorp, Inc.", "company_raw": "Magyar Bancorp, Inc.", "who": "Michael R. Lombardi", "who_key": "Lombardi Michael R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9441.46, "score": 36.8, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "A director backs MGYR with $9K", "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494725001419/0001174947-25-001419-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468887}, {"id": "0001174947-25-000181", "src": "INSIDERS", "ticker": "MGYR", "cik": "1337068", "company": "Magyar Bancorp, Inc.", "company_raw": "Magyar Bancorp, Inc.", "who": "Michael R. Lombardi", "who_key": "Lombardi Michael R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6529.9058, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "MGYR lands a director's $7K", "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494725000181/0001174947-25-000181-index.htm", "trade_date": "2025-02-14", "timestamp": "2025-02-14", "mins": 902327}, {"id": "0001174947-24-000239", "src": "INSIDERS", "ticker": "MGYR", "cik": "1337068", "company": "Magyar Bancorp, Inc.", "company_raw": "Magyar Bancorp, Inc.", "who": "Michael F. Lombardi", "who_key": "LOMBARDI MICHAEL F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6307.670000000001, "score": 25.4, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member picks up $6K of MGYR", "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494724000239/0001174947-24-000239-index.htm", "trade_date": "2024-02-20", "timestamp": "2024-02-20", "mins": 1420727}, {"id": "0001174947-24-000231", "src": "INSIDERS", "ticker": "MGYR", "cik": "1337068", "company": "Magyar Bancorp, Inc.", "company_raw": "Magyar Bancorp, Inc.", "who": "Michael F. Lombardi", "who_key": "LOMBARDI MICHAEL F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1397.48, "score": 19.6, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "MGYR draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494724000231/0001174947-24-000231-index.htm", "trade_date": "2024-02-16", "timestamp": "2024-02-16", "mins": 1426487}, {"id": "0001174947-23-001384", "src": "INSIDERS", "ticker": "MGYR", "cik": "1337068", "company": "Magyar Bancorp, Inc.", "company_raw": "Magyar Bancorp, Inc.", "who": "Michael F. Lombardi", "who_key": "LOMBARDI MICHAEL F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45660.56, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "3 insiders now buying MGYR", "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494723001384/0001174947-23-001384-index.htm", "trade_date": "2023-11-09", "timestamp": "2023-11-09", "mins": 1569047}, {"id": "0001174947-23-001374", "src": "INSIDERS", "ticker": "MGYR", "cik": "1337068", "company": "Magyar Bancorp, Inc.", "company_raw": "Magyar Bancorp, Inc.", "who": "Michael F. Lombardi", "who_key": "LOMBARDI MICHAEL F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1616.56, "score": 20.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "The whole bench is buying MGYR \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494723001374/0001174947-23-001374-index.htm", "trade_date": "2023-11-07", "timestamp": "2023-11-07", "mins": 1571927}, {"id": "0001174947-23-001332", "src": "INSIDERS", "ticker": "MGYR", "cik": "1337068", "company": "Magyar Bancorp, Inc.", "company_raw": "Magyar Bancorp, Inc.", "who": "Michael F. Lombardi", "who_key": "LOMBARDI MICHAEL F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49978.11, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "3 insiders now buying MGYR", "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494723001332/0001174947-23-001332-index.htm", "trade_date": "2023-11-06", "timestamp": "2023-11-06", "mins": 1573367}, {"id": "0001174947-23-001311", "src": "INSIDERS", "ticker": "MGYR", "cik": "1337068", "company": "Magyar Bancorp, Inc.", "company_raw": "Magyar Bancorp, Inc.", "who": "Michael F. Lombardi", "who_key": "LOMBARDI MICHAEL F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 141491.9473, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "The whole bench is buying MGYR \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494723001311/0001174947-23-001311-index.htm", "trade_date": "2023-11-03", "timestamp": "2023-11-03", "mins": 1577687}, {"id": "0001174947-23-000819", "src": "INSIDERS", "ticker": "MGYR", "cik": "1337068", "company": "Magyar Bancorp, Inc.", "company_raw": "Magyar Bancorp, Inc.", "who": "Michael F. Lombardi", "who_key": "LOMBARDI MICHAEL F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 101747.9395, "score": 39.6, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "3 insiders now buying MGYR", "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494723000819/0001174947-23-000819-index.htm", "trade_date": "2023-05-25", "timestamp": "2023-05-25", "mins": 1810967}, {"id": "0001174947-22-001207", "src": "INSIDERS", "ticker": "MGYR", "cik": "1337068", "company": "Magyar Bancorp, Inc.", "company_raw": "Magyar Bancorp, Inc.", "who": "Michael F. Lombardi", "who_key": "LOMBARDI MICHAEL F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 253161.26, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider cluster: 3 buying MGYR", "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494722001207/0001174947-22-001207-index.htm", "trade_date": "2022-11-08", "timestamp": "2022-11-08", "mins": 2096087}, {"id": "0001104659-21-092930", "src": "INSIDERS", "ticker": "MGYR", "cik": "1337068", "company": "Magyar Bancorp, Inc.", "company_raw": "Magyar Bancorp, Inc.", "who": "Peter McIntyre Brown", "who_key": "Brown Peter McIntyre", "role": "SVP and CLO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 20760.0, "score": 26.1, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "3 insiders now buying MGYR", "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000110465921092930/0001104659-21-092930-index.htm", "trade_date": "2021-07-14", "timestamp": "2021-07-14", "mins": 2790167}, {"id": "0001174947-20-001231", "src": "INSIDERS", "ticker": "MGYR", "cik": "1337068", "company": "Magyar Bancorp, Inc.", "company_raw": "Magyar Bancorp, Inc.", "who": "Joseph A. Yelencsics", "who_key": "Yelencsics Joseph A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 943.15, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "The whole bench is buying MGYR \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494720001231/0001174947-20-001231-index.htm", "trade_date": "2020-12-14", "timestamp": "2020-12-14", "mins": 3095447}], "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": "Magyar Bancorp, Inc. - Common Stock", "new_value": "Magyar Bancorp, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001337068", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001337068", "applied": 1, "detected_at": "2026-10-26T02:16:47.783775"}]}, "key_people": [{"who": "Michael F. Lombardi", "who_key": "LOMBARDI MICHAEL F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 601361.5268, "sold": 0, "net": 601361.5268, "trades": 8, "top_score": 44.5, "lean": "buying", "history": [{"action": "BUY", "amount": 6307.670000000001, "date": "2024-02-20", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494724000239/0001174947-24-000239-index.htm"}, {"action": "BUY", "amount": 1397.48, "date": "2024-02-16", "score": 19.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494724000231/0001174947-24-000231-index.htm"}, {"action": "BUY", "amount": 45660.56, "date": "2023-11-09", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494723001384/0001174947-23-001384-index.htm"}, {"action": "BUY", "amount": 1616.56, "date": "2023-11-07", "score": 20.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494723001374/0001174947-23-001374-index.htm"}, {"action": "BUY", "amount": 49978.11, "date": "2023-11-06", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494723001332/0001174947-23-001332-index.htm"}, {"action": "BUY", "amount": 141491.9473, "date": "2023-11-03", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494723001311/0001174947-23-001311-index.htm"}, {"action": "BUY", "amount": 101747.9395, "date": "2023-05-25", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494723000819/0001174947-23-000819-index.htm"}, {"action": "BUY", "amount": 253161.26, "date": "2022-11-08", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494722001207/0001174947-22-001207-index.htm"}], "latest": {"action": "BUY", "amount": 6307.670000000001, "date": "2024-02-20", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494724000239/0001174947-24-000239-index.htm"}}, {"who": "Elizabeth E. Hance", "who_key": "Hance Elizabeth E", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 470591.98, "sold": 0, "net": 470591.98, "trades": 15, "top_score": 60.3, "lean": "buying", "history": [{"action": "BUY", "amount": 1105.0, "date": "2009-09-01", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431709001820/0000914317-09-001820-index.htm"}, {"action": "BUY", "amount": 4780.0, "date": "2009-08-03", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431709001578/0000914317-09-001578-index.htm"}, {"action": "BUY", "amount": 2545.0, "date": "2009-05-04", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000094337409000632/0000943374-09-000632-index.htm"}, {"action": "BUY", "amount": 47949.479999999996, "date": "2009-02-09", "score": 60.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000094337409000955/0000943374-09-000955-index.htm"}, {"action": "BUY", "amount": 960.0, "date": "2009-02-05", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000094337409000268/0000943374-09-000268-index.htm"}, {"action": "BUY", "amount": 960.0, "date": "2009-02-05", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000094337409000957/0000943374-09-000957-index.htm"}, {"action": "BUY", "amount": 1247.5, "date": "2008-11-24", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000094337408001857/0000943374-08-001857-index.htm"}, {"action": "BUY", "amount": 4170.0, "date": "2008-09-12", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000094337408001427/0000943374-08-001427-index.htm"}, {"action": "BUY", "amount": 11100.0, "date": "2007-11-29", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431707002850/0000914317-07-002850-index.htm"}, {"action": "BUY", "amount": 10790.0, "date": "2007-08-16", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431707002196/0000914317-07-002196-index.htm"}, {"action": "BUY", "amount": 12450.0, "date": "2007-07-30", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431707001959/0000914317-07-001959-index.htm"}, {"action": "BUY", "amount": 3460.0, "date": "2006-12-15", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431706003320/0000914317-06-003320-index.htm"}, {"action": "BUY", "amount": 13500.0, "date": "2006-11-10", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431706002992/0000914317-06-002992-index.htm"}, {"action": "BUY", "amount": 5575.0, "date": "2006-08-11", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000094337406001025/0000943374-06-001025-index.htm"}, {"action": "BUY", "amount": 350000.0, "date": "2006-01-23", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000094337406000124/0000943374-06-000124-index.htm"}], "latest": {"action": "BUY", "amount": 1105.0, "date": "2009-09-01", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431709001820/0000914317-09-001820-index.htm"}}, {"who": "Edward C. Stokes III", "who_key": "Stokes Edward C III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 351137.54, "sold": 0, "net": 351137.54, "trades": 12, "top_score": 58.0, "lean": "buying", "history": [{"action": "BUY", "amount": 4750.0, "date": "2012-02-27", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431712000247/0000914317-12-000247-index.htm"}, {"action": "BUY", "amount": 8245.04, "date": "2008-09-11", "score": 28.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000094337408001413/0000943374-08-001413-index.htm"}, {"action": "BUY", "amount": 10080.0, "date": "2008-03-14", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431708000790/0000914317-08-000790-index.htm"}, {"action": "BUY", "amount": 11050.0, "date": "2007-11-28", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431707002849/0000914317-07-002849-index.htm"}, {"action": "BUY", "amount": 6930.0, "date": "2007-08-07", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431707002081/0000914317-07-002081-index.htm"}, {"action": "BUY", "amount": 7644.0, "date": "2007-07-27", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431707001961/0000914317-07-001961-index.htm"}, {"action": "BUY", "amount": 7058.0, "date": "2007-03-14", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431707000705/0000914317-07-000705-index.htm"}, {"action": "BUY", "amount": 13760.0, "date": "2007-01-30", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431707000216/0000914317-07-000216-index.htm"}, {"action": "BUY", "amount": 13500.0, "date": "2006-11-10", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431706002985/0000914317-06-002985-index.htm"}, {"action": "BUY", "amount": 3463.0, "date": "2006-08-21", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000094337406001075/0000943374-06-001075-index.htm"}, {"action": "BUY", "amount": 51607.5, "date": "2006-01-31", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000094337406000177/0000943374-06-000177-index.htm"}, {"action": "BUY", "amount": 213050.0, "date": "2006-01-25", "score": 58.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000094337406000143/0000943374-06-000143-index.htm"}], "latest": {"action": "BUY", "amount": 4750.0, "date": "2012-02-27", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431712000247/0000914317-12-000247-index.htm"}}, {"who": "Joseph A. Yelencsics", "who_key": "Yelencsics Joseph A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 181501.2, "sold": 68671.15, "net": 112830.05000000002, "trades": 12, "top_score": 44.7, "lean": "buying", "history": [{"action": "BUY", "amount": 943.15, "date": "2020-12-14", "score": 18.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494720001231/0001174947-20-001231-index.htm"}, {"action": "SELL", "amount": 60.099999999999994, "date": "2019-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494719001171/0001174947-19-001171-index.htm"}, {"action": "BUY", "amount": 27650.0, "date": "2014-08-05", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431714001062/0000914317-14-001062-index.htm"}, {"action": "BUY", "amount": 7110.0, "date": "2014-06-11", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431714000804/0000914317-14-000804-index.htm"}, {"action": "BUY", "amount": 35550.0, "date": "2014-06-03", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431714000773/0000914317-14-000773-index.htm"}, {"action": "BUY", "amount": 8690.0, "date": "2014-05-28", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431714000736/0000914317-14-000736-index.htm"}, {"action": "BUY", "amount": 1558.05, "date": "2014-02-11", "score": 20.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431714000165/0000914317-14-000165-index.htm"}, {"action": "SELL", "amount": 14438.1, "date": "2013-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431713001541/0000914317-13-001541-index.htm"}, {"action": "SELL", "amount": 7218.0, "date": "2013-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431713001510/0000914317-13-001510-index.htm"}, {"action": "SELL", "amount": 22050.0, "date": "2013-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431713001502/0000914317-13-001502-index.htm"}, {"action": "SELL", "amount": 24904.95, "date": "2013-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431713001490/0000914317-13-001490-index.htm"}, {"action": "BUY", "amount": 100000.0, "date": "2006-01-23", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000094337406000120/0000943374-06-000120-index.htm"}], "latest": {"action": "BUY", "amount": 943.15, "date": "2020-12-14", "score": 18.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494720001231/0001174947-20-001231-index.htm"}}, {"who": "Joseph J. Lukacs Jr", "who_key": "Lukacs Joseph J Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 208558.72, "sold": 0, "net": 208558.72, "trades": 25, "top_score": 41.1, "lean": "buying", "history": [{"action": "BUY", "amount": 420.0, "date": "2012-05-22", "score": 16.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431712000768/0000914317-12-000768-index.htm"}, {"action": "BUY", "amount": 2175.0, "date": "2012-04-18", "score": 21.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431712000499/0000914317-12-000499-index.htm"}, {"action": "BUY", "amount": 1156.84, "date": "2011-10-28", "score": 19.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431711001370/0000914317-11-001370-index.htm"}, {"action": "BUY", "amount": 558.0, "date": "2011-10-04", "score": 17.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431711001312/0000914317-11-001312-index.htm"}, {"action": "BUY", "amount": 890.0, "date": "2011-06-15", "score": 18.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431711000883/0000914317-11-000883-index.htm"}, {"action": "BUY", "amount": 877.0, "date": "2011-03-15", "score": 18.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431711000388/0000914317-11-000388-index.htm"}, {"action": "BUY", "amount": 817.3599999999999, "date": "2011-02-09", "score": 18.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431711000191/0000914317-11-000191-index.htm"}, {"action": "BUY", "amount": 3690.0, "date": "2010-01-28", "score": 23.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431710000146/0000914317-10-000146-index.htm"}, {"action": "BUY", "amount": 2470.0, "date": "2008-09-11", "score": 21.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431708002330/0000914317-08-002330-index.htm"}, {"action": "BUY", "amount": 2784.0299999999997, "date": "2008-08-26", "score": 22.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000094337408001383/0000943374-08-001383-index.htm"}, {"action": "BUY", "amount": 1927.54, "date": "2008-08-06", "score": 20.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000094337408001198/0000943374-08-001198-index.htm"}, {"action": "BUY", "amount": 856.9499999999999, "date": "2008-04-28", "score": 19.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431708001211/0000914317-08-001211-index.htm"}, {"action": "BUY", "amount": 1025.0, "date": "2008-03-14", "score": 19.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431708000791/0000914317-08-000791-index.htm"}, {"action": "BUY", "amount": 2218.0, "date": "2007-11-21", "score": 23.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431707002817/0000914317-07-002817-index.htm"}, {"action": "BUY", "amount": 1109.0, "date": "2007-11-21", "score": 19.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431707002819/0000914317-07-002819-index.htm"}, {"action": "BUY", "amount": 2548.0, "date": "2007-07-27", "score": 23.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431707001960/0000914317-07-001960-index.htm"}, {"action": "BUY", "amount": 1409.0, "date": "2007-03-14", "score": 20.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431707000704/0000914317-07-000704-index.htm"}, {"action": "BUY", "amount": 2860.0, "date": "2007-03-08", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431707000607/0000914317-07-000607-index.htm"}, {"action": "BUY", "amount": 1433.0, "date": "2007-03-07", "score": 19.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431707000594/0000914317-07-000594-index.htm"}, {"action": "BUY", "amount": 13760.0, "date": "2007-01-30", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431707000215/0000914317-07-000215-index.htm"}, {"action": "BUY", "amount": 1369.0, "date": "2006-12-04", "score": 19.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431706003184/0000914317-06-003184-index.htm"}, {"action": "BUY", "amount": 1220.0, "date": "2006-08-30", "score": 19.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431706002520/0000914317-06-002520-index.htm"}, {"action": "BUY", "amount": 5720.0, "date": "2006-05-22", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431706003073/0000914317-06-003073-index.htm"}, {"action": "BUY", "amount": 5265.0, "date": "2006-01-31", "score": 24.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000094337406000173/0000943374-06-000173-index.htm"}, {"action": "BUY", "amount": 150000.0, "date": "2006-01-23", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000094337406000114/0000943374-06-000114-index.htm"}], "latest": {"action": "BUY", "amount": 420.0, "date": "2012-05-22", "score": 16.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431712000768/0000914317-12-000768-index.htm"}}, {"who": "Salvatore J. Romano", "who_key": "Romano Salvatore J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 200256.16, "sold": 0, "net": 200256.16, "trades": 1, "top_score": 57.6, "lean": "buying", "history": [{"action": "BUY", "amount": 200256.16, "date": "2006-01-24", "score": 57.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000094337406000142/0000943374-06-000142-index.htm"}], "latest": {"action": "BUY", "amount": 200256.16, "date": "2006-01-24", "score": 57.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000094337406000142/0000943374-06-000142-index.htm"}}, {"who": "Thomas Lankey", "who_key": "Lankey Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 199965.0, "sold": 0, "net": 199965.0, "trades": 4, "top_score": 43.4, "lean": "buying", "history": [{"action": "BUY", "amount": 965.0, "date": "2008-08-13", "score": 18.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431708002141/0000914317-08-002141-index.htm"}, {"action": "BUY", "amount": 12000.0, "date": "2007-08-03", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431707002052/0000914317-07-002052-index.htm"}, {"action": "BUY", "amount": 12000.0, "date": "2007-08-03", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431707002092/0000914317-07-002092-index.htm"}, {"action": "BUY", "amount": 175000.0, "date": "2006-01-23", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000094337406000126/0000943374-06-000126-index.htm"}], "latest": {"action": "BUY", "amount": 965.0, "date": "2008-08-13", "score": 18.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431708002141/0000914317-08-002141-index.htm"}}, {"who": "John S. Fitzgerald", "who_key": "Fitzgerald John S", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 191765.38, "sold": 0, "net": 191765.38, "trades": 36, "top_score": 40.9, "lean": "buying", "history": [{"action": "BUY", "amount": 1175.0, "date": "2019-02-05", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494719000122/0001174947-19-000122-index.htm"}, {"action": "BUY", "amount": 12748.4, "date": "2018-12-03", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494718001421/0001174947-18-001421-index.htm"}, {"action": "BUY", "amount": 2580.0, "date": "2018-01-30", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494718000097/0001174947-18-000097-index.htm"}, {"action": "BUY", "amount": 12502.560000000001, "date": "2017-12-01", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494717001728/0001174947-17-001728-index.htm"}, {"action": "BUY", "amount": 7974.4, "date": "2016-02-17", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494716002098/0001174947-16-002098-index.htm"}, {"action": "BUY", "amount": 1978.3200000000002, "date": "2016-02-16", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494716002086/0001174947-16-002086-index.htm"}, {"action": "BUY", "amount": 5050.0, "date": "2015-08-27", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494715001395/0001174947-15-001395-index.htm"}, {"action": "BUY", "amount": 8741.0, "date": "2015-04-29", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494715000743/0001174947-15-000743-index.htm"}, {"action": "BUY", "amount": 7928.7, "date": "2014-08-05", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431714001060/0000914317-14-001060-index.htm"}, {"action": "BUY", "amount": 1598.0, "date": "2014-02-06", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431714000147/0000914317-14-000147-index.htm"}, {"action": "BUY", "amount": 2310.0, "date": "2014-01-28", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431714000075/0000914317-14-000075-index.htm"}, {"action": "BUY", "amount": 1520.0, "date": "2014-01-27", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431714000071/0000914317-14-000071-index.htm"}, {"action": "BUY", "amount": 7495.0, "date": "2013-11-26", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431713001497/0000914317-13-001497-index.htm"}, {"action": "BUY", "amount": 1167.0, "date": "2013-06-12", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431713000811/0000914317-13-000811-index.htm"}, {"action": "BUY", "amount": 518.0, "date": "2013-02-13", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431713000215/0000914317-13-000215-index.htm"}, {"action": "BUY", "amount": 4882.2, "date": "2013-01-30", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431713000127/0000914317-13-000127-index.htm"}, {"action": "BUY", "amount": 1040.0, "date": "2013-01-30", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431713000195/0000914317-13-000195-index.htm"}, {"action": "BUY", "amount": 940.0, "date": "2012-05-07", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431712000620/0000914317-12-000620-index.htm"}, {"action": "BUY", "amount": 1560.0, "date": "2012-01-31", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431712000082/0000914317-12-000082-index.htm"}, {"action": "BUY", "amount": 501.0, "date": "2011-12-16", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431711001628/0000914317-11-001628-index.htm"}, {"action": "BUY", "amount": 830.0000000000001, "date": "2011-01-28", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431711000106/0000914317-11-000106-index.htm"}, {"action": "BUY", "amount": 343.0, "date": "2010-08-27", "score": 26.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431710001419/0000914317-10-001419-index.htm"}, {"action": "BUY", "amount": 417.0, "date": "2010-08-16", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431710001353/0000914317-10-001353-index.htm"}, {"action": "BUY", "amount": 1945.0, "date": "2010-07-29", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431710001193/0000914317-10-001193-index.htm"}, {"action": "BUY", "amount": 710.0, "date": "2010-06-14", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000091431710001043/0000914317-10-001043-index.htm"}], "latest": {"action": "BUY", "amount": 1175.0, "date": "2019-02-05", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1337068/000117494719000122/0001174947-19-000122-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001174947-26-000825", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0002077096-26-000242", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001174947-26-000802", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001174947-26-000796", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001174947-26-000739", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001174947-26-000701", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-23", "title": "ANNUAL REPORT", "accession": "0002077096-26-000212", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001174947-26-000629", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001174947-26-000591", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001174947-26-000505", "price_sensitive": true}, {"form": "4", "date": "2026-03-13", "title": "Insider transaction", "accession": "0001174947-26-000368", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "Insider transaction", "accession": "0001174947-26-000226", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "Insider transaction", "accession": "0001174947-26-000224", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "Insider transaction", "accession": "0001174947-26-000194", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "Insider transaction", "accession": "0001174947-26-000183", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "Insider transaction", "accession": "0001174947-26-000175", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "Insider transaction", "accession": "0001174947-26-000172", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-13", "title": "Quarterly report", "accession": "0001174947-26-000170", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-12", "title": "Material event", "accession": "0001174947-26-000168", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-11", "title": "Material event", "accession": "0001174947-26-000157", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-09", "title": "Form SCHEDULE 13G/A", "accession": "0000943374-26-000067", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-04", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-002208", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-29", "title": "Material event", "accession": "0001174947-26-000112", "price_sensitive": true}, {"form": "DEFA14A", "date": "2025-12-30", "title": "Form DEFA14A", "accession": "0001174947-25-001483", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-12-30", "title": "Proxy statement", "accession": "0001174947-25-001481", "price_sensitive": false}], "performance": {"ticker": "MGYR", "has_prices": true, "summary": {"n": 137, "avg": 0.8702369585117293, "win_rate": 1.0, "best": 1.0569368605205958, "worst": 0.12529002320185617, "as_of": "2026-09-18"}, "buys": [{"who": "Lombardi Michael R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9441.46, "date": "2025-12-12", "score": 36.8, "ref_price": 17.24, "return": 0.12529002320185617}, {"who": "Lombardi Michael R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6529.9058, "date": "2025-02-14", "score": 40.5, "ref_price": 14.6, "return": 0.32876712328767116}, {"who": "LOMBARDI MICHAEL F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6307.670000000001, "date": "2024-02-20", "score": 25.4, "ref_price": 11.65, "return": 0.6652360515021457}, {"who": "LOMBARDI MICHAEL F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1397.48, "date": "2024-02-16", "score": 19.6, "ref_price": 11.27, "return": 0.7213842058562555}, {"who": "LOMBARDI MICHAEL F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45660.56, "date": "2023-11-09", "score": 35.4, "ref_price": 9.53, "return": 1.0356768100734521}, {"who": "LOMBARDI MICHAEL F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1616.56, "date": "2023-11-07", "score": 20.0, "ref_price": 9.68, "return": 1.0041322314049586}, {"who": "LOMBARDI MICHAEL F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49978.11, "date": "2023-11-06", "score": 35.9, "ref_price": 9.67, "return": 1.0062047569803514}, {"who": "LOMBARDI MICHAEL F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 141491.9473, "date": "2023-11-03", "score": 41.7, "ref_price": 9.57, "return": 1.0271682340647856}, {"who": "LOMBARDI MICHAEL F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101747.9395, "date": "2023-05-25", "score": 39.6, "ref_price": 10.08, "return": 0.9246031746031744}, {"who": "LOMBARDI MICHAEL F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 253161.26, "date": "2022-11-08", "score": 44.5, "ref_price": 12.7, "return": 0.5275590551181102}, {"who": "Brown Peter McIntyre", "person_type": "EXEC", "person_label": "Execs", "role": "SVP and CLO", "amount": 20760.0, "date": "2021-07-14", "score": 26.1, "ref_price": 14.09, "return": 0.37686302342086575}, {"who": "Yelencsics Joseph A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 943.15, "date": "2020-12-14", "score": 18.6, "ref_price": 9.4315, "return": 1.0569368605205958}, {"who": "Ansari Jon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO, Director", "amount": 3525.0, "date": "2019-02-27", "score": 30.6, "ref_price": 11.75, "return": 0.6510638297872339}, {"who": "Fitzgerald John S", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1175.0, "date": "2019-02-05", "score": 29.2, "ref_price": 11.65, "return": 0.6652360515021457}, {"who": "Fitzgerald John S", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 12748.4, "date": "2018-12-03", "score": 39.2, "ref_price": 12.75, "return": 0.5215686274509803}, {"who": "Fitzgerald John S", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 2580.0, "date": "2018-01-30", "score": 31.9, "ref_price": 12.9, "return": 0.503875968992248}, {"who": "Fitzgerald John S", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 12502.560000000001, "date": "2017-12-01", "score": 40.9, "ref_price": 12.806, "return": 0.5149148836482899}, {"who": "Fitzgerald John S", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 7974.4, "date": "2016-02-17", "score": 36.9, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Fitzgerald John S", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1978.3200000000002, "date": "2016-02-16", "score": 30.8, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Ansari Jon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 8947.400000000001, "date": "2016-02-01", "score": 35.5, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Fitzgerald John S", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 5050.0, "date": "2015-08-27", "score": 35.2, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Fitzgerald John S", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 8741.0, "date": "2015-04-29", "score": 37.4, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Yelencsics Joseph A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27650.0, "date": "2014-08-05", "score": 37.0, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Fitzgerald John S", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 7928.7, "date": "2014-08-05", "score": 38.1, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Yelencsics Joseph A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7110.0, "date": "2014-06-11", "score": 27.2, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Yelencsics Joseph A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35550.0, "date": "2014-06-03", "score": 44.7, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Yelencsics Joseph A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8690.0, "date": "2014-05-28", "score": 30.1, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Yelencsics Joseph A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1558.05, "date": "2014-02-11", "score": 20.5, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Fitzgerald John S", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1598.0, "date": "2014-02-06", "score": 30.3, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Fitzgerald John S", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 2310.0, "date": "2014-01-28", "score": 31.8, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Fitzgerald John S", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1520.0, "date": "2014-01-27", "score": 30.2, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Fitzgerald John S", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 7495.0, "date": "2013-11-26", "score": 38.3, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Fitzgerald John S", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1167.0, "date": "2013-06-12", "score": 29.5, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Ansari Jon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 7064.200000000001, "date": "2013-06-11", "score": 35.4, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Ansari Jon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 4339.44, "date": "2013-03-07", "score": 32.6, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Fitzgerald John S", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 518.0, "date": "2013-02-13", "score": 27.4, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Fitzgerald John S", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1040.0, "date": "2013-01-30", "score": 29.2, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Fitzgerald John S", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 4882.2, "date": "2013-01-30", "score": 37.0, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Lukacs Joseph J Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 420.0, "date": "2012-05-22", "score": 16.9, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Fitzgerald John S", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 940.0, "date": "2012-05-07", "score": 29.0, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Lukacs Joseph J Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2175.0, "date": "2012-04-18", "score": 21.3, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Stokes Edward C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4750.0, "date": "2012-02-27", "score": 28.4, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Fitzgerald John S", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1560.0, "date": "2012-01-31", "score": 31.5, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Fitzgerald John S", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 501.0, "date": "2011-12-16", "score": 27.2, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Ansari Jon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP and CFO", "amount": 2187.06, "date": "2011-12-13", "score": 29.0, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Lukacs Joseph J Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1156.84, "date": "2011-10-28", "score": 19.2, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Lukacs Joseph J Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 558.0, "date": "2011-10-04", "score": 17.4, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Lukacs Joseph J Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 890.0, "date": "2011-06-15", "score": 18.4, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Lukacs Joseph J Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 877.0, "date": "2011-03-15", "score": 18.3, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Lukacs Joseph J Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 817.3599999999999, "date": "2011-02-09", "score": 18.2, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Ansari Jon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP and CFO", "amount": 2580.79, "date": "2011-02-01", "score": 30.2, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Fitzgerald John S", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 830.0000000000001, "date": "2011-01-28", "score": 28.3, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Ansari Jon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP and CFO", "amount": 957.0, "date": "2010-11-19", "score": 26.2, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Fitzgerald John S", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 343.0, "date": "2010-08-27", "score": 26.9, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Ansari Jon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP and CFO", "amount": 1568.0, "date": "2010-08-20", "score": 27.6, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Fitzgerald John S", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 417.0, "date": "2010-08-16", "score": 27.1, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Fitzgerald John S", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1945.0, "date": "2010-07-29", "score": 32.5, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Ansari Jon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP and CFO", "amount": 1062.0, "date": "2010-07-29", "score": 26.4, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Fitzgerald John S", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 710.0, "date": "2010-06-14", "score": 28.6, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Ansari Jon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP and CFO", "amount": 1625.0, "date": "2010-06-14", "score": 27.8, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Fitzgerald John S", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 774.8000000000001, "date": "2010-06-04", "score": 28.8, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Fitzgerald John S", "person_type": "CEO", "person_label": "CEOs", "role": "Acting President & CEO", "amount": 900.0, "date": "2010-05-03", "score": 28.5, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Lukacs Joseph J Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3690.0, "date": "2010-01-28", "score": 23.3, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Fitzgerald John S", "person_type": "CEO", "person_label": "CEOs", "role": "Acting President and CEO", "amount": 383.0, "date": "2010-01-28", "score": 27.1, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Hance Elizabeth E", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1105.0, "date": "2009-09-01", "score": 29.0, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Ansari Jon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP and CFO", "amount": 1200.0, "date": "2009-08-27", "score": 26.8, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Fitzgerald John S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Operating Officer", "amount": 490.00000000000006, "date": "2009-08-18", "score": 20.9, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Hance Elizabeth E", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 4780.0, "date": "2009-08-03", "score": 34.4, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Hance Elizabeth E", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 2545.0, "date": "2009-05-04", "score": 31.8, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Fitzgerald John S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Operating Officer", "amount": 804.0, "date": "2009-03-06", "score": 22.3, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Fitzgerald John S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Operating Officer", "amount": 560.0, "date": "2009-02-24", "score": 21.3, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Ansari Jon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP and CFO", "amount": 900.0, "date": "2009-02-20", "score": 26.1, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Ansari Jon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP and CFO", "amount": 1050.0, "date": "2009-02-17", "score": 26.5, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Hance Elizabeth E", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 47949.479999999996, "date": "2009-02-09", "score": 60.3, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Hance Elizabeth E", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 960.0, "date": "2009-02-05", "score": 28.6, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Hance Elizabeth E", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 960.0, "date": "2009-02-05", "score": 28.6, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Hance Elizabeth E", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1247.5, "date": "2008-11-24", "score": 29.3, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Hance Elizabeth E", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 4170.0, "date": "2008-09-12", "score": 33.7, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Lukacs Joseph J Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2470.0, "date": "2008-09-11", "score": 21.6, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Stokes Edward C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8245.04, "date": "2008-09-11", "score": 28.1, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Lukacs Joseph J Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2784.0299999999997, "date": "2008-08-26", "score": 22.1, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Ansari Jon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President, CFO", "amount": 2715.0, "date": "2008-08-25", "score": 29.6, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Lankey Thomas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 965.0, "date": "2008-08-13", "score": 18.6, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Lukacs Joseph J Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1927.54, "date": "2008-08-06", "score": 20.7, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Fitzgerald John S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Operating Officer", "amount": 969.9999999999999, "date": "2008-07-31", "score": 22.7, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Lukacs Joseph J Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 856.9499999999999, "date": "2008-04-28", "score": 19.0, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Lukacs Joseph J Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1025.0, "date": "2008-03-14", "score": 19.6, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Stokes Edward C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10080.0, "date": "2008-03-14", "score": 31.3, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Fitzgerald John S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Operating Officer", "amount": 1070.0, "date": "2008-02-13", "score": 22.6, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Fitzgerald John S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Operating Officer", "amount": 3279.0, "date": "2007-12-03", "score": 27.8, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Ansari Jon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President, CFO", "amount": 1592.48, "date": "2007-11-30", "score": 27.6, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Ansari Jon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President, CFO", "amount": 1592.48, "date": "2007-11-30", "score": 27.6, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Hance Elizabeth E", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 11100.0, "date": "2007-11-29", "score": 38.3, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Stokes Edward C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11050.0, "date": "2007-11-28", "score": 34.0, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Lukacs Joseph J Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1109.0, "date": "2007-11-21", "score": 19.0, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Lukacs Joseph J Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2218.0, "date": "2007-11-21", "score": 23.1, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Hance Elizabeth E", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 10790.0, "date": "2007-08-16", "score": 38.2, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Stokes Edward C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6930.0, "date": "2007-08-07", "score": 28.4, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Lankey Thomas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12000.0, "date": "2007-08-03", "score": 43.4, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Lankey Thomas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12000.0, "date": "2007-08-03", "score": 43.4, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Ansari Jon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President, CFO", "amount": 1180.0, "date": "2007-08-03", "score": 26.6, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Ansari Jon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President, CFO", "amount": 4850.0, "date": "2007-08-01", "score": 31.9, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Ansari Jon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President, CFO", "amount": 4980.0, "date": "2007-07-30", "score": 32.1, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Hance Elizabeth E", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 12450.0, "date": "2007-07-30", "score": 38.9, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Stokes Edward C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7644.0, "date": "2007-07-27", "score": 29.5, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Lukacs Joseph J Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2548.0, "date": "2007-07-27", "score": 23.9, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Stokes Edward C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7058.0, "date": "2007-03-14", "score": 27.7, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Lukacs Joseph J Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1409.0, "date": "2007-03-14", "score": 20.8, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Lukacs Joseph J Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2860.0, "date": "2007-03-08", "score": 25.0, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Lukacs Joseph J Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1433.0, "date": "2007-03-07", "score": 19.7, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Ansari Jon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President, CFO", "amount": 4422.0, "date": "2007-02-20", "score": 32.6, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Ansari Jon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President, CFO", "amount": 5540.0, "date": "2007-02-01", "score": 33.3, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Stokes Edward C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13760.0, "date": "2007-01-30", "score": 40.6, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Lukacs Joseph J Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13760.0, "date": "2007-01-30", "score": 29.0, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Hance Elizabeth E", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 3460.0, "date": "2006-12-15", "score": 33.0, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Ansari Jon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President, CFO", "amount": 23993.75, "date": "2006-12-05", "score": 39.3, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Lukacs Joseph J Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1369.0, "date": "2006-12-04", "score": 19.6, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Hance Elizabeth E", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 13500.0, "date": "2006-11-10", "score": 39.9, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Stokes Edward C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13500.0, "date": "2006-11-10", "score": 43.9, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Fitzgerald John S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and Chief Lending Officer", "amount": 40080.0, "date": "2006-11-09", "score": 38.1, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Lukacs Joseph J Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1220.0, "date": "2006-08-30", "score": 19.2, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Stokes Edward C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3463.0, "date": "2006-08-21", "score": 37.8, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Hance Elizabeth E", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 5575.0, "date": "2006-08-11", "score": 35.3, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Ansari Jon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President, C.F.O.", "amount": 1142.0, "date": "2006-05-23", "score": 24.5, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Lukacs Joseph J Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5720.0, "date": "2006-05-22", "score": 39.9, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Stokes Edward C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51607.5, "date": "2006-01-31", "score": 50.7, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Lukacs Joseph J Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5265.0, "date": "2006-01-31", "score": 24.6, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Stokes Edward C III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 213050.0, "date": "2006-01-25", "score": 58.0, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Romano Salvatore J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200256.16, "date": "2006-01-24", "score": 57.6, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Ansari Jon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP and Chief Financial Officer", "amount": 50000.0, "date": "2006-01-23", "score": 43.0, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Lankey Thomas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 175000.0, "date": "2006-01-23", "score": 41.9, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Hance Elizabeth E", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 350000.0, "date": "2006-01-23", "score": 55.5, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Fitzgerald John S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and Chief Lending Officer", "amount": 54000.0, "date": "2006-01-23", "score": 39.6, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Yelencsics Joseph A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.0, "date": "2006-01-23", "score": 39.1, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Hodulik Andrew G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.0, "date": "2006-01-23", "score": 39.1, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Lukacs Martin A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.0, "date": "2006-01-23", "score": 39.1, "ref_price": 10.23, "return": 0.8963831867057671}, {"who": "Lukacs Joseph J Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 150000.0, "date": "2006-01-23", "score": 41.1, "ref_price": 10.23, "return": 0.8963831867057671}]}, "price_series": [{"date": "2016-09-19", "close": 10.23, "volume": 2307.0}, {"date": "2016-09-20", "close": 10.5899, "volume": 165.0}, {"date": "2016-09-21", "close": 10.5899, "volume": null}, {"date": "2016-09-22", "close": 10.5899, "volume": null}, {"date": "2016-09-23", "close": 10.3662, "volume": 200.0}, {"date": "2016-09-26", "close": 10.3662, "volume": null}, {"date": "2016-09-27", "close": 10.3662, "volume": null}, {"date": "2016-09-28", "close": 10.3662, "volume": null}, {"date": "2016-09-29", "close": 10.3662, "volume": null}, {"date": "2016-09-30", "close": 10.09, "volume": 305.0}, {"date": "2016-10-03", "close": 10.09, "volume": null}, {"date": "2016-10-04", "close": 10.17, "volume": 232.0}, {"date": "2016-10-05", "close": 10.25, "volume": 6075.0}, {"date": "2016-10-06", "close": 10.25, "volume": null}, {"date": "2016-10-07", "close": 10.25, "volume": null}, {"date": "2016-10-10", "close": 10.4534, "volume": 600.0}, {"date": "2016-10-11", "close": 10.45, "volume": 202.0}, {"date": "2016-10-12", "close": 10.45, "volume": null}, {"date": "2016-10-13", "close": 10.45, "volume": null}, {"date": "2016-10-14", "close": 10.5655, "volume": 1200.0}, {"date": "2016-10-17", "close": 10.374, "volume": 820.0}, {"date": "2016-10-18", "close": 10.3656, "volume": 600.0}, {"date": "2016-10-19", "close": 10.3656, "volume": null}, {"date": "2016-10-20", "close": 10.3912, "volume": 333.0}, {"date": "2016-10-21", "close": 10.3912, "volume": null}, {"date": "2016-10-24", "close": 10.3912, "volume": null}, {"date": "2016-10-25", "close": 10.3912, "volume": null}, {"date": "2016-10-26", "close": 10.59, "volume": 1820.0}, {"date": "2016-10-27", "close": 10.44, "volume": 400.0}, {"date": "2016-10-28", "close": 10.44, "volume": null}, {"date": "2016-10-31", "close": 10.4281, "volume": 710.0}, {"date": "2016-11-01", "close": 10.4281, "volume": null}, {"date": "2016-11-02", "close": 10.3029, "volume": 170.0}, {"date": "2016-11-03", "close": 10.3029, "volume": null}, {"date": "2016-11-04", "close": 10.5796, "volume": 292.0}, {"date": "2016-11-07", "close": 10.5796, "volume": null}, {"date": "2016-11-08", "close": 10.5796, "volume": null}, {"date": "2016-11-09", "close": 10.5796, "volume": null}, {"date": "2016-11-10", "close": 10.5796, "volume": null}, {"date": "2016-11-11", "close": 10.3501, "volume": 650.0}, {"date": "2016-11-14", "close": 10.3608, "volume": 488.0}, {"date": "2016-11-15", "close": 10.3608, "volume": null}, {"date": "2016-11-16", "close": 10.3608, "volume": null}, {"date": "2016-11-17", "close": 10.3656, "volume": 2875.0}, {"date": "2016-11-18", "close": 10.3656, "volume": null}, {"date": "2016-11-21", "close": 10.3656, "volume": null}, {"date": "2016-11-22", "close": 10.5448, "volume": 1000.0}, {"date": "2016-11-23", "close": 10.6, "volume": 5152.0}, {"date": "2016-11-25", "close": 10.6, "volume": null}, {"date": "2016-11-28", "close": 10.6, "volume": 256.0}, {"date": "2016-11-29", "close": 10.6, "volume": null}, {"date": "2016-11-30", "close": 10.65, "volume": 300.0}, {"date": "2016-12-01", "close": 10.65, "volume": null}, {"date": "2016-12-02", "close": 10.65, "volume": null}, {"date": "2016-12-05", "close": 10.6228, "volume": 1088.0}, {"date": "2016-12-06", "close": 10.6228, "volume": null}, {"date": "2016-12-07", "close": 10.6228, "volume": null}, {"date": "2016-12-08", "close": 10.61, "volume": 992.0}, {"date": "2016-12-09", "close": 10.61, "volume": 568.0}, {"date": "2016-12-12", "close": 10.92, "volume": 8952.0}, {"date": "2016-12-13", "close": 10.9, "volume": 323.0}, {"date": "2016-12-14", "close": 10.8006, "volume": 1621.0}, {"date": "2016-12-15", "close": 10.75, "volume": 315.0}, {"date": "2016-12-16", "close": 10.75, "volume": null}, {"date": "2016-12-19", "close": 11.05, "volume": 422.0}, {"date": "2016-12-20", "close": 11.05, "volume": null}, {"date": "2016-12-21", "close": 11.05, "volume": null}, {"date": "2016-12-22", "close": 11.95, "volume": 4629.0}, {"date": "2016-12-23", "close": 11.95, "volume": null}, {"date": "2016-12-27", "close": 12.11, "volume": 100.0}, {"date": "2016-12-28", "close": 11.98, "volume": 311.0}, {"date": "2016-12-29", "close": 11.5, "volume": 1047.0}, {"date": "2016-12-30", "close": 12.0, "volume": 1399.0}, {"date": "2017-01-03", "close": 12.0, "volume": null}, {"date": "2017-01-04", "close": 12.0, "volume": null}, {"date": "2017-01-05", "close": 12.0093, "volume": 1000.0}, {"date": "2017-01-06", "close": 12.06, "volume": 944.0}, {"date": "2017-01-09", "close": 12.25, "volume": 351.0}, {"date": "2017-01-10", "close": 12.1, "volume": 103.0}, {"date": "2017-01-11", "close": 12.2881, "volume": 3111.0}, {"date": "2017-01-12", "close": 12.2, "volume": 4180.0}, {"date": "2017-01-13", "close": 12.4, "volume": 262.0}, {"date": "2017-01-17", "close": 12.5, "volume": 2274.0}, {"date": "2017-01-18", "close": 12.5, "volume": 1027.0}, {"date": "2017-01-19", "close": 12.556, "volume": 1660.0}, {"date": "2017-01-20", "close": 13.24, "volume": 718.0}, {"date": "2017-01-23", "close": 13.24, "volume": null}, {"date": "2017-01-24", "close": 13.24, "volume": null}, {"date": "2017-01-25", "close": 13.24, "volume": null}, {"date": "2017-01-26", "close": 13.24, "volume": null}, {"date": "2017-01-27", "close": 13.24, "volume": null}, {"date": "2017-01-30", "close": 12.8386, "volume": 600.0}, {"date": "2017-01-31", "close": 12.8386, "volume": null}, {"date": "2017-02-01", "close": 12.8386, "volume": null}, {"date": "2017-02-02", "close": 12.9, "volume": 2543.0}, {"date": "2017-02-03", "close": 12.9, "volume": null}, {"date": "2017-02-06", "close": 13.0311, "volume": 128.0}, {"date": "2017-02-07", "close": 13.02, "volume": 3255.0}, {"date": "2017-02-08", "close": 13.0009, "volume": 632.0}, {"date": "2017-02-09", "close": 13.0009, "volume": null}, {"date": "2017-02-10", "close": 13.0009, "volume": null}, {"date": "2017-02-13", "close": 13.0009, "volume": null}, {"date": "2017-02-14", "close": 13.0009, "volume": null}, {"date": "2017-02-15", "close": 13.0, "volume": 590.0}, {"date": "2017-02-16", "close": 13.0, "volume": 1069.0}, {"date": "2017-02-17", "close": 13.0, "volume": null}, {"date": "2017-02-21", "close": 13.1, "volume": 2680.0}, {"date": "2017-02-22", "close": 13.1303, "volume": 6829.0}, {"date": "2017-02-23", "close": 13.1655, "volume": 2001.0}, {"date": "2017-02-24", "close": 13.1655, "volume": null}, {"date": "2017-02-27", "close": 13.5, "volume": 200.0}, {"date": "2017-02-28", "close": 12.9358, "volume": 7297.0}, {"date": "2017-03-01", "close": 13.13, "volume": 266.0}, {"date": "2017-03-02", "close": 13.13, "volume": null}, {"date": "2017-03-03", "close": 13.9, "volume": 2120.0}, {"date": "2017-03-06", "close": 13.68, "volume": 5908.0}, {"date": "2017-03-07", "close": 13.68, "volume": null}, {"date": "2017-03-08", "close": 13.68, "volume": null}, {"date": "2017-03-09", "close": 13.68, "volume": null}, {"date": "2017-03-10", "close": 13.68, "volume": null}, {"date": "2017-03-13", "close": 13.68, "volume": null}, {"date": "2017-03-14", "close": 13.25, "volume": 100.0}, {"date": "2017-03-15", "close": 13.25, "volume": null}, {"date": "2017-03-16", "close": 12.6, "volume": 607.0}, {"date": "2017-03-17", "close": 12.91, "volume": 648.0}, {"date": "2017-03-20", "close": 12.91, "volume": null}, {"date": "2017-03-21", "close": 12.78, "volume": 5056.0}, {"date": "2017-03-22", "close": 13.0445, "volume": 3519.0}, {"date": "2017-03-23", "close": 13.0, "volume": 1388.0}, {"date": "2017-03-24", "close": 13.0045, "volume": 2202.0}, {"date": "2017-03-27", "close": 13.0045, "volume": null}, {"date": "2017-03-28", "close": 13.0045, "volume": null}, {"date": "2017-03-29", "close": 13.0045, "volume": null}, {"date": "2017-03-30", "close": 12.8672, "volume": 722.0}, {"date": "2017-03-31", "close": 13.0, "volume": 1443.0}, {"date": "2017-04-03", "close": 12.6737, "volume": 414.0}, {"date": "2017-04-04", "close": 12.6737, "volume": null}, {"date": "2017-04-05", "close": 12.5501, "volume": 2051.0}, {"date": "2017-04-06", "close": 12.5501, "volume": null}, {"date": "2017-04-07", "close": 12.5501, "volume": null}, {"date": "2017-04-10", "close": 12.5501, "volume": null}, {"date": "2017-04-11", "close": 12.66, "volume": 270.0}, {"date": "2017-04-12", "close": 12.66, "volume": null}, {"date": "2017-04-13", "close": 12.55, "volume": 4016.0}, {"date": "2017-04-17", "close": 12.7541, "volume": 980.0}, {"date": "2017-04-18", "close": 12.7541, "volume": null}, {"date": "2017-04-19", "close": 12.72, "volume": 336.0}, {"date": "2017-04-20", "close": 12.56, "volume": 1291.0}, {"date": "2017-04-21", "close": 12.56, "volume": null}, {"date": "2017-04-24", "close": 12.56, "volume": null}, {"date": "2017-04-25", "close": 12.56, "volume": null}, {"date": "2017-04-26", "close": 12.56, "volume": null}, {"date": "2017-04-27", "close": 12.56, "volume": 184.0}, {"date": "2017-04-28", "close": 12.56, "volume": null}, {"date": "2017-05-01", "close": 12.75, "volume": 638.0}, {"date": "2017-05-02", "close": 12.75, "volume": null}, {"date": "2017-05-03", "close": 12.9978, "volume": 4134.0}, {"date": "2017-05-04", "close": 12.9999, "volume": 800.0}, {"date": "2017-05-05", "close": 12.9999, "volume": null}, {"date": "2017-05-08", "close": 12.97, "volume": 114.0}, {"date": "2017-05-09", "close": 12.97, "volume": null}, {"date": "2017-05-10", "close": 13.0, "volume": 821.0}, {"date": "2017-05-11", "close": 13.0, "volume": null}, {"date": "2017-05-12", "close": 13.0, "volume": null}, {"date": "2017-05-15", "close": 13.0, "volume": null}, {"date": "2017-05-16", "close": 13.0, "volume": null}, {"date": "2017-05-17", "close": 12.7777, "volume": 208.0}, {"date": "2017-05-18", "close": 12.6465, "volume": 215.0}, {"date": "2017-05-19", "close": 12.6465, "volume": null}, {"date": "2017-05-22", "close": 12.7753, "volume": 141.0}, {"date": "2017-05-23", "close": 12.54, "volume": 5084.0}, {"date": "2017-05-24", "close": 12.25, "volume": 200.0}, {"date": "2017-05-25", "close": 12.25, "volume": null}, {"date": "2017-05-26", "close": 12.8417, "volume": 226.0}, {"date": "2017-05-30", "close": 12.8417, "volume": null}, {"date": "2017-05-31", "close": 12.8417, "volume": null}, {"date": "2017-06-01", "close": 12.8417, "volume": null}, {"date": "2017-06-02", "close": 12.8417, "volume": null}, {"date": "2017-06-05", "close": 12.8417, "volume": null}, {"date": "2017-06-06", "close": 12.8417, "volume": null}, {"date": "2017-06-07", "close": 12.7, "volume": 7324.0}, {"date": "2017-06-08", "close": 12.7, "volume": null}, {"date": "2017-06-09", "close": 12.7, "volume": null}, {"date": "2017-06-12", "close": 12.25, "volume": 1723.0}, {"date": "2017-06-13", "close": 12.25, "volume": null}, {"date": "2017-06-14", "close": 12.25, "volume": null}, {"date": "2017-06-15", "close": 12.25, "volume": 767.0}, {"date": "2017-06-16", "close": 12.25, "volume": null}, {"date": "2017-06-19", "close": 12.25, "volume": null}, {"date": "2017-06-20", "close": 13.2901, "volume": 11038.0}, {"date": "2017-06-21", "close": 13.0, "volume": 2734.0}, {"date": "2017-06-22", "close": 13.0, "volume": 505.0}, {"date": "2017-06-23", "close": 13.25, "volume": 308.0}, {"date": "2017-06-26", "close": 13.25, "volume": null}, {"date": "2017-06-27", "close": 13.25, "volume": null}, {"date": "2017-06-28", "close": 13.6, "volume": 32691.0}, {"date": "2017-06-29", "close": 13.27, "volume": 406.0}, {"date": "2017-06-30", "close": 13.12, "volume": 223.0}, {"date": "2017-07-03", "close": 13.12, "volume": null}, {"date": "2017-07-05", "close": 13.12, "volume": null}, {"date": "2017-07-06", "close": 13.12, "volume": null}, {"date": "2017-07-07", "close": 13.12, "volume": null}, {"date": "2017-07-10", "close": 13.12, "volume": null}, {"date": "2017-07-11", "close": 13.12, "volume": null}, {"date": "2017-07-12", "close": 13.12, "volume": null}, {"date": "2017-07-13", "close": 13.495, "volume": 712.0}, {"date": "2017-07-14", "close": 13.5, "volume": 2018.0}, {"date": "2017-07-17", "close": 13.5, "volume": 875.0}, {"date": "2017-07-18", "close": 13.5, "volume": 1004.0}, {"date": "2017-07-19", "close": 13.25, "volume": 1604.0}, {"date": "2017-07-20", "close": 13.25, "volume": 321.0}, {"date": "2017-07-21", "close": 13.25, "volume": null}, {"date": "2017-07-24", "close": 13.3, "volume": 538.0}, {"date": "2017-07-25", "close": 13.5402, "volume": 4067.0}, {"date": "2017-07-26", "close": 13.5402, "volume": null}, {"date": "2017-07-27", "close": 13.5402, "volume": null}, {"date": "2017-07-28", "close": 13.5402, "volume": null}, {"date": "2017-07-31", "close": 13.0, "volume": 225.0}, {"date": "2017-08-01", "close": 13.5, "volume": 2700.0}, {"date": "2017-08-02", "close": 13.2, "volume": 4590.0}, {"date": "2017-08-03", "close": 12.89, "volume": 2124.0}, {"date": "2017-08-04", "close": 12.79, "volume": 1028.0}, {"date": "2017-08-07", "close": 12.88, "volume": 3695.0}, {"date": "2017-08-08", "close": 12.8, "volume": 224.0}, {"date": "2017-08-09", "close": 13.1499, "volume": 2267.0}, {"date": "2017-08-10", "close": 12.9585, "volume": 8714.0}, {"date": "2017-08-11", "close": 13.18, "volume": 5003.0}, {"date": "2017-08-14", "close": 12.99, "volume": 2754.0}, {"date": "2017-08-15", "close": 12.99, "volume": null}, {"date": "2017-08-16", "close": 12.99, "volume": null}, {"date": "2017-08-17", "close": 12.99, "volume": null}, {"date": "2017-08-18", "close": 12.45, "volume": 759.0}, {"date": "2017-08-21", "close": 12.45, "volume": null}, {"date": "2017-08-22", "close": 12.45, "volume": 1119.0}, {"date": "2017-08-23", "close": 12.6403, "volume": 503.0}, {"date": "2017-08-24", "close": 12.6403, "volume": null}, {"date": "2017-08-25", "close": 12.5363, "volume": 576.0}, {"date": "2017-08-28", "close": 12.45, "volume": 198.0}, {"date": "2017-08-29", "close": 12.45, "volume": null}, {"date": "2017-08-30", "close": 12.6, "volume": 395.0}, {"date": "2017-08-31", "close": 12.45, "volume": 1581.0}, {"date": "2017-09-01", "close": 12.45, "volume": 201.0}, {"date": "2017-09-05", "close": 12.45, "volume": 109.0}, {"date": "2017-09-06", "close": 12.5, "volume": 104.0}, {"date": "2017-09-07", "close": 12.18, "volume": 1399.0}, {"date": "2017-09-08", "close": 12.4, "volume": 1100.0}, {"date": "2017-09-11", "close": 12.1743, "volume": 297.0}, {"date": "2017-09-12", "close": 12.1743, "volume": null}, {"date": "2017-09-13", "close": 12.1743, "volume": null}, {"date": "2017-09-14", "close": 12.1743, "volume": null}, {"date": "2017-09-15", "close": 12.15, "volume": 383.0}, {"date": "2017-09-18", "close": 12.5, "volume": 6179.0}, {"date": "2017-09-19", "close": 12.5, "volume": null}, {"date": "2017-09-20", "close": 12.5, "volume": null}, {"date": "2017-09-21", "close": 12.5, "volume": null}, {"date": "2017-09-22", "close": 12.18, "volume": 364.0}, {"date": "2017-09-25", "close": 12.18, "volume": null}, {"date": "2017-09-26", "close": 12.3, "volume": 16216.0}, {"date": "2017-09-27", "close": 12.25, "volume": 1509.0}, {"date": "2017-09-28", "close": 12.25, "volume": null}, {"date": "2017-09-29", "close": 12.25, "volume": null}, {"date": "2017-10-02", "close": 12.354, "volume": 365.0}, {"date": "2017-10-03", "close": 12.11, "volume": 3181.0}, {"date": "2017-10-04", "close": 12.11, "volume": null}, {"date": "2017-10-05", "close": 12.11, "volume": null}, {"date": "2017-10-06", "close": 12.11, "volume": null}, {"date": "2017-10-09", "close": 12.11, "volume": null}, {"date": "2017-10-10", "close": 12.12, "volume": 2646.0}, {"date": "2017-10-11", "close": 12.12, "volume": null}, {"date": "2017-10-12", "close": 12.13, "volume": 968.0}, {"date": "2017-10-13", "close": 12.32, "volume": 228.0}, {"date": "2017-10-16", "close": 12.32, "volume": null}, {"date": "2017-10-17", "close": 12.32, "volume": null}, {"date": "2017-10-18", "close": 12.32, "volume": null}, {"date": "2017-10-19", "close": 12.74, "volume": 135.0}, {"date": "2017-10-20", "close": 12.74, "volume": null}, {"date": "2017-10-23", "close": 12.74, "volume": null}, {"date": "2017-10-24", "close": 12.74, "volume": null}, {"date": "2017-10-25", "close": 12.74, "volume": null}, {"date": "2017-10-26", "close": 12.15, "volume": 417.0}, {"date": "2017-10-27", "close": 12.15, "volume": null}, {"date": "2017-10-30", "close": 12.15, "volume": null}, {"date": "2017-10-31", "close": 12.15, "volume": null}, {"date": "2017-11-01", "close": 12.32, "volume": 215.0}, {"date": "2017-11-02", "close": 12.16, "volume": 2711.0}, {"date": "2017-11-03", "close": 12.2, "volume": 2985.0}, {"date": "2017-11-06", "close": 12.2, "volume": 151.0}, {"date": "2017-11-07", "close": 12.2, "volume": null}, {"date": "2017-11-08", "close": 12.2, "volume": 459.0}, {"date": "2017-11-09", "close": 12.05, "volume": 572.0}, {"date": "2017-11-10", "close": 12.05, "volume": null}, {"date": "2017-11-13", "close": 12.05, "volume": null}, {"date": "2017-11-14", "close": 12.05, "volume": null}, {"date": "2017-11-15", "close": 12.01, "volume": 2435.0}, {"date": "2017-11-16", "close": 12.1, "volume": 9637.0}, {"date": "2017-11-17", "close": 12.1, "volume": null}, {"date": "2017-11-20", "close": 12.1, "volume": null}, {"date": "2017-11-21", "close": 12.05, "volume": 123.0}, {"date": "2017-11-22", "close": 12.05, "volume": null}, {"date": "2017-11-24", "close": 12.05, "volume": null}, {"date": "2017-11-27", "close": 12.05, "volume": null}, {"date": "2017-11-28", "close": 12.05, "volume": null}, {"date": "2017-11-29", "close": 12.05, "volume": null}, {"date": "2017-11-30", "close": 12.74, "volume": 10980.0}, {"date": "2017-12-01", "close": 12.806, "volume": 715.0}, {"date": "2017-12-04", "close": 13.1, "volume": 881.0}, {"date": "2017-12-05", "close": 13.1, "volume": null}, {"date": "2017-12-06", "close": 13.1, "volume": null}, {"date": "2017-12-07", "close": 12.72, "volume": 4256.0}, {"date": "2017-12-08", "close": 12.6, "volume": 4277.0}, {"date": "2017-12-11", "close": 12.6, "volume": null}, {"date": "2017-12-12", "close": 13.0, "volume": 4042.0}, {"date": "2017-12-13", "close": 13.0, "volume": null}, {"date": "2017-12-14", "close": 13.0, "volume": null}, {"date": "2017-12-15", "close": 12.87, "volume": 1811.0}, {"date": "2017-12-18", "close": 13.0, "volume": 812.0}, {"date": "2017-12-19", "close": 13.0, "volume": null}, {"date": "2017-12-20", "close": 13.0, "volume": null}, {"date": "2017-12-21", "close": 13.0, "volume": null}, {"date": "2017-12-22", "close": 13.0, "volume": null}, {"date": "2017-12-26", "close": 12.46, "volume": 2249.0}, {"date": "2017-12-27", "close": 12.8, "volume": 1173.0}, {"date": "2017-12-28", "close": 12.8, "volume": null}, {"date": "2017-12-29", "close": 12.8, "volume": 475.0}, {"date": "2018-01-02", "close": 12.55, "volume": 390.0}, {"date": "2018-01-03", "close": 12.55, "volume": null}, {"date": "2018-01-04", "close": 12.55, "volume": null}, {"date": "2018-01-05", "close": 12.55, "volume": null}, {"date": "2018-01-08", "close": 12.6786, "volume": 250.0}, {"date": "2018-01-09", "close": 12.6786, "volume": null}, {"date": "2018-01-10", "close": 12.6786, "volume": null}, {"date": "2018-01-11", "close": 12.62, "volume": 200.0}, {"date": "2018-01-12", "close": 12.62, "volume": null}, {"date": "2018-01-16", "close": 12.76, "volume": 340.0}, {"date": "2018-01-17", "close": 12.76, "volume": null}, {"date": "2018-01-18", "close": 12.57, "volume": 6299.0}, {"date": "2018-01-19", "close": 12.25, "volume": 7987.0}, {"date": "2018-01-22", "close": 12.25, "volume": null}, {"date": "2018-01-23", "close": 12.68, "volume": 200.0}, {"date": "2018-01-24", "close": 12.3677, "volume": 2000.0}, {"date": "2018-01-25", "close": 12.3677, "volume": null}, {"date": "2018-01-26", "close": 12.8, "volume": 7968.0}, {"date": "2018-01-29", "close": 12.92, "volume": 3361.0}, {"date": "2018-01-30", "close": 12.9, "volume": 2001.0}, {"date": "2018-01-31", "close": 12.8432, "volume": 464.0}, {"date": "2018-02-01", "close": 12.8432, "volume": null}, {"date": "2018-02-02", "close": 12.764, "volume": 3210.0}, {"date": "2018-02-05", "close": 12.85, "volume": 659.0}, {"date": "2018-02-06", "close": 12.36, "volume": 1540.0}, {"date": "2018-02-07", "close": 12.36, "volume": null}, {"date": "2018-02-08", "close": 12.36, "volume": null}, {"date": "2018-02-09", "close": 12.36, "volume": null}, {"date": "2018-02-12", "close": 12.36, "volume": null}, {"date": "2018-02-13", "close": 12.36, "volume": 113.0}, {"date": "2018-02-14", "close": 12.36, "volume": null}, {"date": "2018-02-15", "close": 12.36, "volume": null}, {"date": "2018-02-16", "close": 12.4272, "volume": 800.0}, {"date": "2018-02-20", "close": 12.4272, "volume": null}, {"date": "2018-02-21", "close": 12.36, "volume": 2548.0}, {"date": "2018-02-22", "close": 12.36, "volume": 2385.0}, {"date": "2018-02-23", "close": 12.7799, "volume": 1026.0}, {"date": "2018-02-26", "close": 12.7799, "volume": null}, {"date": "2018-02-27", "close": 12.3977, "volume": 1068.0}, {"date": "2018-02-28", "close": 12.39, "volume": 1160.0}, {"date": "2018-03-01", "close": 12.39, "volume": null}, {"date": "2018-03-02", "close": 12.505, "volume": 189.0}, {"date": "2018-03-05", "close": 12.74, "volume": 2025.0}, {"date": "2018-03-06", "close": 12.7, "volume": 561.0}, {"date": "2018-03-07", "close": 12.41, "volume": 3945.0}, {"date": "2018-03-08", "close": 12.41, "volume": null}, {"date": "2018-03-09", "close": 12.555, "volume": 780.0}, {"date": "2018-03-12", "close": 12.75, "volume": 616.0}, {"date": "2018-03-13", "close": 12.75, "volume": null}, {"date": "2018-03-14", "close": 12.75, "volume": null}, {"date": "2018-03-15", "close": 12.72, "volume": 2248.0}, {"date": "2018-03-16", "close": 12.68, "volume": 466.0}, {"date": "2018-03-19", "close": 12.5, "volume": 170.0}, {"date": "2018-03-20", "close": 12.5, "volume": null}, {"date": "2018-03-21", "close": 12.5, "volume": null}, {"date": "2018-03-22", "close": 12.26, "volume": 348.0}, {"date": "2018-03-23", "close": 12.26, "volume": null}, {"date": "2018-03-26", "close": 12.26, "volume": null}, {"date": "2018-03-27", "close": 12.26, "volume": 2148.0}, {"date": "2018-03-28", "close": 12.26, "volume": null}, {"date": "2018-03-29", "close": 12.75, "volume": 2152.0}, {"date": "2018-04-02", "close": 12.36, "volume": 100.0}, {"date": "2018-04-03", "close": 12.36, "volume": null}, {"date": "2018-04-04", "close": 12.36, "volume": null}, {"date": "2018-04-05", "close": 12.36, "volume": null}, {"date": "2018-04-06", "close": 12.36, "volume": null}, {"date": "2018-04-09", "close": 12.3, "volume": 1260.0}, {"date": "2018-04-10", "close": 12.16, "volume": 210.0}, {"date": "2018-04-11", "close": 12.16, "volume": null}, {"date": "2018-04-12", "close": 12.16, "volume": null}, {"date": "2018-04-13", "close": 12.16, "volume": null}, {"date": "2018-04-16", "close": 12.16, "volume": null}, {"date": "2018-04-17", "close": 12.45, "volume": 9489.0}, {"date": "2018-04-18", "close": 12.26, "volume": 2582.0}, {"date": "2018-04-19", "close": 12.28, "volume": 290.0}, {"date": "2018-04-20", "close": 12.2825, "volume": 4162.0}, {"date": "2018-04-23", "close": 12.2825, "volume": null}, {"date": "2018-04-24", "close": 12.2825, "volume": null}, {"date": "2018-04-25", "close": 12.28, "volume": 514.0}, {"date": "2018-04-26", "close": 12.28, "volume": null}, {"date": "2018-04-27", "close": 12.62, "volume": 15370.0}, {"date": "2018-04-30", "close": 12.62, "volume": null}, {"date": "2018-05-01", "close": 12.62, "volume": null}, {"date": "2018-05-02", "close": 12.62, "volume": null}, {"date": "2018-05-03", "close": 12.47, "volume": 1410.0}, {"date": "2018-05-04", "close": 12.47, "volume": null}, {"date": "2018-05-07", "close": 12.47, "volume": null}, {"date": "2018-05-08", "close": 12.47, "volume": null}, {"date": "2018-05-09", "close": 12.5008, "volume": 3069.0}, {"date": "2018-05-10", "close": 12.2601, "volume": 659.0}, {"date": "2018-05-11", "close": 12.2601, "volume": null}, {"date": "2018-05-14", "close": 12.2601, "volume": null}, {"date": "2018-05-15", "close": 12.23, "volume": 9622.0}, {"date": "2018-05-16", "close": 12.435, "volume": 6155.0}, {"date": "2018-05-17", "close": 12.435, "volume": null}, {"date": "2018-05-18", "close": 12.435, "volume": null}, {"date": "2018-05-21", "close": 12.435, "volume": null}, {"date": "2018-05-22", "close": 12.435, "volume": null}, {"date": "2018-05-23", "close": 12.435, "volume": null}, {"date": "2018-05-24", "close": 12.435, "volume": null}, {"date": "2018-05-25", "close": 12.435, "volume": null}, {"date": "2018-05-29", "close": 12.435, "volume": null}, {"date": "2018-05-30", "close": 12.36, "volume": 367.0}, {"date": "2018-05-31", "close": 12.75, "volume": 158.0}, {"date": "2018-06-01", "close": 12.91, "volume": 197.0}, {"date": "2018-06-04", "close": 12.74, "volume": 2214.0}, {"date": "2018-06-05", "close": 12.85, "volume": 349.0}, {"date": "2018-06-06", "close": 12.92, "volume": 223.0}, {"date": "2018-06-07", "close": 12.92, "volume": null}, {"date": "2018-06-08", "close": 12.92, "volume": 259.0}, {"date": "2018-06-11", "close": 12.5, "volume": 3351.0}, {"date": "2018-06-12", "close": 12.6295, "volume": 200.0}, {"date": "2018-06-13", "close": 12.94, "volume": 353.0}, {"date": "2018-06-14", "close": 12.62, "volume": 2489.0}, {"date": "2018-06-15", "close": 12.5753, "volume": 1144.0}, {"date": "2018-06-18", "close": 12.54, "volume": 6622.0}, {"date": "2018-06-19", "close": 12.56, "volume": 3191.0}, {"date": "2018-06-20", "close": 12.56, "volume": null}, {"date": "2018-06-21", "close": 12.56, "volume": null}, {"date": "2018-06-22", "close": 12.67, "volume": 912.0}, {"date": "2018-06-25", "close": 12.6395, "volume": 111.0}, {"date": "2018-06-26", "close": 12.6395, "volume": null}, {"date": "2018-06-27", "close": 12.6395, "volume": null}, {"date": "2018-06-28", "close": 12.6395, "volume": null}, {"date": "2018-06-29", "close": 12.88, "volume": 1496.0}, {"date": "2018-07-02", "close": 12.88, "volume": null}, {"date": "2018-07-03", "close": 12.88, "volume": null}, {"date": "2018-07-05", "close": 12.26, "volume": 200.0}, {"date": "2018-07-06", "close": 12.26, "volume": null}, {"date": "2018-07-09", "close": 12.26, "volume": null}, {"date": "2018-07-10", "close": 12.21, "volume": 1348.0}, {"date": "2018-07-11", "close": 12.21, "volume": null}, {"date": "2018-07-12", "close": 12.5, "volume": 113.0}, {"date": "2018-07-13", "close": 12.2101, "volume": 1161.0}, {"date": "2018-07-16", "close": 12.499, "volume": 528.0}, {"date": "2018-07-17", "close": 12.21, "volume": 117.0}, {"date": "2018-07-18", "close": 12.21, "volume": null}, {"date": "2018-07-19", "close": 12.45, "volume": 1861.0}, {"date": "2018-07-20", "close": 12.5, "volume": 1696.0}, {"date": "2018-07-23", "close": 12.74, "volume": 491.0}, {"date": "2018-07-24", "close": 12.88, "volume": 3199.0}, {"date": "2018-07-25", "close": 12.76, "volume": 1200.0}, {"date": "2018-07-26", "close": 12.76, "volume": null}, {"date": "2018-07-27", "close": 12.7601, "volume": 2300.0}, {"date": "2018-07-30", "close": 12.76, "volume": 380.0}, {"date": "2018-07-31", "close": 12.76, "volume": null}, {"date": "2018-08-01", "close": 12.7957, "volume": 614.0}, {"date": "2018-08-02", "close": 12.7957, "volume": null}, {"date": "2018-08-03", "close": 12.7957, "volume": null}, {"date": "2018-08-06", "close": 12.7957, "volume": null}, {"date": "2018-08-07", "close": 12.5159, "volume": 1255.0}, {"date": "2018-08-08", "close": 12.5159, "volume": null}, {"date": "2018-08-09", "close": 12.5159, "volume": null}, {"date": "2018-08-10", "close": 12.7059, "volume": 320.0}, {"date": "2018-08-13", "close": 12.7059, "volume": null}, {"date": "2018-08-14", "close": 12.7059, "volume": null}, {"date": "2018-08-15", "close": 12.7059, "volume": null}, {"date": "2018-08-16", "close": 12.5124, "volume": 617.0}, {"date": "2018-08-17", "close": 12.5124, "volume": null}, {"date": "2018-08-20", "close": 12.5124, "volume": null}, {"date": "2018-08-21", "close": 12.36, "volume": 103.0}, {"date": "2018-08-22", "close": 12.36, "volume": null}, {"date": "2018-08-23", "close": 12.36, "volume": null}, {"date": "2018-08-24", "close": 12.36, "volume": null}, {"date": "2018-08-27", "close": 12.36, "volume": null}, {"date": "2018-08-28", "close": 12.71, "volume": 375.0}, {"date": "2018-08-29", "close": 12.36, "volume": 4160.0}, {"date": "2018-08-30", "close": 12.31, "volume": 3333.0}, {"date": "2018-08-31", "close": 12.31, "volume": null}, {"date": "2018-09-04", "close": 12.34, "volume": 133.0}, {"date": "2018-09-05", "close": 12.26, "volume": 1751.0}, {"date": "2018-09-06", "close": 12.25, "volume": 114.0}, {"date": "2018-09-07", "close": 12.25, "volume": 101.0}, {"date": "2018-09-10", "close": 12.25, "volume": null}, {"date": "2018-09-11", "close": 12.25, "volume": null}, {"date": "2018-09-12", "close": 12.3113, "volume": 1540.0}, {"date": "2018-09-13", "close": 12.3113, "volume": null}, {"date": "2018-09-14", "close": 12.26, "volume": 635.0}, {"date": "2018-09-17", "close": 12.26, "volume": null}, {"date": "2018-09-18", "close": 12.26, "volume": null}, {"date": "2018-09-19", "close": 12.16, "volume": 4044.0}, {"date": "2018-09-20", "close": 12.2, "volume": 2982.0}, {"date": "2018-09-21", "close": 12.58, "volume": 411.0}, {"date": "2018-09-24", "close": 12.3764, "volume": 500.0}, {"date": "2018-09-25", "close": 12.3764, "volume": null}, {"date": "2018-09-26", "close": 12.3764, "volume": null}, {"date": "2018-09-27", "close": 12.3764, "volume": null}, {"date": "2018-09-28", "close": 12.16, "volume": 121.0}, {"date": "2018-10-01", "close": 12.18, "volume": 1118.0}, {"date": "2018-10-02", "close": 12.18, "volume": null}, {"date": "2018-10-03", "close": 12.18, "volume": null}, {"date": "2018-10-04", "close": 12.699, "volume": 5326.0}, {"date": "2018-10-05", "close": 12.89, "volume": 13200.0}, {"date": "2018-10-08", "close": 12.76, "volume": 660.0}, {"date": "2018-10-09", "close": 13.0, "volume": 134.0}, {"date": "2018-10-10", "close": 12.9, "volume": 6668.0}, {"date": "2018-10-11", "close": 12.9, "volume": null}, {"date": "2018-10-12", "close": 13.065, "volume": 5929.0}, {"date": "2018-10-15", "close": 13.2, "volume": 591.0}, {"date": "2018-10-16", "close": 13.24, "volume": 123.0}, {"date": "2018-10-17", "close": 13.24, "volume": null}, {"date": "2018-10-18", "close": 13.24, "volume": null}, {"date": "2018-10-19", "close": 13.0645, "volume": 1396.0}, {"date": "2018-10-22", "close": 12.4101, "volume": 736.0}, {"date": "2018-10-23", "close": 12.25, "volume": 1966.0}, {"date": "2018-10-24", "close": 12.5125, "volume": 1531.0}, {"date": "2018-10-25", "close": 12.505, "volume": 3782.0}, {"date": "2018-10-26", "close": 12.505, "volume": null}, {"date": "2018-10-29", "close": 12.505, "volume": null}, {"date": "2018-10-30", "close": 12.68, "volume": 1405.0}, {"date": "2018-10-31", "close": 12.501, "volume": 2980.0}, {"date": "2018-11-01", "close": 12.501, "volume": null}, {"date": "2018-11-02", "close": 12.501, "volume": null}, {"date": "2018-11-05", "close": 12.31, "volume": 268.0}, {"date": "2018-11-06", "close": 12.31, "volume": null}, {"date": "2018-11-07", "close": 12.36, "volume": 3322.0}, {"date": "2018-11-08", "close": 12.25, "volume": 353.0}, {"date": "2018-11-09", "close": 12.12, "volume": 148.0}, {"date": "2018-11-12", "close": 12.12, "volume": null}, {"date": "2018-11-13", "close": 12.12, "volume": null}, {"date": "2018-11-14", "close": 12.12, "volume": null}, {"date": "2018-11-15", "close": 12.12, "volume": null}, {"date": "2018-11-16", "close": 12.12, "volume": null}, {"date": "2018-11-19", "close": 12.12, "volume": null}, {"date": "2018-11-20", "close": 12.604, "volume": 1196.0}, {"date": "2018-11-21", "close": 12.604, "volume": null}, {"date": "2018-11-23", "close": 12.604, "volume": null}, {"date": "2018-11-26", "close": 12.604, "volume": null}, {"date": "2018-11-27", "close": 12.604, "volume": null}, {"date": "2018-11-28", "close": 12.604, "volume": null}, {"date": "2018-11-29", "close": 12.51, "volume": 12528.0}, {"date": "2018-11-30", "close": 12.12, "volume": 1479.0}, {"date": "2018-12-03", "close": 12.75, "volume": 2319.0}, {"date": "2018-12-04", "close": 12.4783, "volume": 278.0}, {"date": "2018-12-06", "close": 12.24, "volume": 220.0}, {"date": "2018-12-07", "close": 12.24, "volume": null}, {"date": "2018-12-10", "close": 12.24, "volume": null}, {"date": "2018-12-11", "close": 12.24, "volume": null}, {"date": "2018-12-12", "close": 12.24, "volume": null}, {"date": "2018-12-13", "close": 12.3, "volume": 173.0}, {"date": "2018-12-14", "close": 12.3, "volume": null}, {"date": "2018-12-17", "close": 12.235, "volume": 3217.0}, {"date": "2018-12-18", "close": 12.235, "volume": null}, {"date": "2018-12-19", "close": 12.235, "volume": null}, {"date": "2018-12-20", "close": 12.0805, "volume": 500.0}, {"date": "2018-12-21", "close": 11.76, "volume": 4143.0}, {"date": "2018-12-24", "close": 11.76, "volume": null}, {"date": "2018-12-26", "close": 11.76, "volume": 1392.0}, {"date": "2018-12-27", "close": 11.76, "volume": 245.0}, {"date": "2018-12-28", "close": 11.76, "volume": null}, {"date": "2018-12-31", "close": 12.25, "volume": 948.0}, {"date": "2019-01-02", "close": 12.25, "volume": null}, {"date": "2019-01-03", "close": 12.25, "volume": null}, {"date": "2019-01-04", "close": 12.25, "volume": null}, {"date": "2019-01-07", "close": 12.25, "volume": null}, {"date": "2019-01-08", "close": 12.25, "volume": null}, {"date": "2019-01-09", "close": 12.25, "volume": null}, {"date": "2019-01-10", "close": 12.25, "volume": null}, {"date": "2019-01-11", "close": 12.25, "volume": null}, {"date": "2019-01-14", "close": 12.25, "volume": null}, {"date": "2019-01-15", "close": 12.25, "volume": null}, {"date": "2019-01-16", "close": 11.8396, "volume": 26039.0}, {"date": "2019-01-17", "close": 11.62, "volume": 3243.0}, {"date": "2019-01-18", "close": 11.57, "volume": 150.0}, {"date": "2019-01-22", "close": 11.74, "volume": 2007.0}, {"date": "2019-01-23", "close": 11.74, "volume": null}, {"date": "2019-01-24", "close": 11.74, "volume": null}, {"date": "2019-01-25", "close": 11.74, "volume": null}, {"date": "2019-01-28", "close": 11.74, "volume": null}, {"date": "2019-01-29", "close": 11.74, "volume": null}, {"date": "2019-01-30", "close": 11.573, "volume": 334.0}, {"date": "2019-01-31", "close": 11.55, "volume": 2234.0}, {"date": "2019-02-01", "close": 11.55, "volume": null}, {"date": "2019-02-04", "close": 11.55, "volume": null}, {"date": "2019-02-05", "close": 11.65, "volume": 313.0}, {"date": "2019-02-06", "close": 11.65, "volume": null}, {"date": "2019-02-07", "close": 11.65, "volume": null}, {"date": "2019-02-08", "close": 11.65, "volume": null}, {"date": "2019-02-11", "close": 11.65, "volume": 119.0}, {"date": "2019-02-12", "close": 11.7, "volume": 4337.0}, {"date": "2019-02-13", "close": 11.6501, "volume": 647.0}, {"date": "2019-02-14", "close": 11.65, "volume": 560.0}, {"date": "2019-02-15", "close": 11.65, "volume": 312.0}, {"date": "2019-02-19", "close": 11.75, "volume": 563.0}, {"date": "2019-02-20", "close": 11.75, "volume": null}, {"date": "2019-02-21", "close": 11.75, "volume": null}, {"date": "2019-02-22", "close": 11.75, "volume": null}, {"date": "2019-02-25", "close": 11.75, "volume": null}, {"date": "2019-02-26", "close": 11.75, "volume": null}, {"date": "2019-02-27", "close": 11.75, "volume": 506.0}, {"date": "2019-02-28", "close": 11.68, "volume": 1400.0}, {"date": "2019-03-01", "close": 11.68, "volume": null}, {"date": "2019-03-04", "close": 11.65, "volume": 1730.0}, {"date": "2019-03-05", "close": 11.55, "volume": 1318.0}, {"date": "2019-03-06", "close": 11.55, "volume": 235.0}, {"date": "2019-03-07", "close": 11.55, "volume": 215.0}, {"date": "2019-03-08", "close": 11.5, "volume": 3433.0}, {"date": "2019-03-11", "close": 11.36, "volume": 139.0}, {"date": "2019-03-12", "close": 11.36, "volume": null}, {"date": "2019-03-13", "close": 11.36, "volume": null}, {"date": "2019-03-14", "close": 11.36, "volume": null}, {"date": "2019-03-15", "close": 11.7, "volume": 462.0}, {"date": "2019-03-18", "close": 11.52, "volume": 2461.0}, {"date": "2019-03-19", "close": 11.66, "volume": 182.0}, {"date": "2019-03-20", "close": 11.66, "volume": 184.0}, {"date": "2019-03-21", "close": 11.66, "volume": null}, {"date": "2019-03-22", "close": 11.66, "volume": null}, {"date": "2019-03-25", "close": 11.66, "volume": null}, {"date": "2019-03-26", "close": 11.45, "volume": 443.0}, {"date": "2019-03-27", "close": 11.44, "volume": 124.0}, {"date": "2019-03-28", "close": 11.3565, "volume": 28766.0}, {"date": "2019-03-29", "close": 11.26, "volume": 135.0}, {"date": "2019-04-01", "close": 11.6199, "volume": 143.0}, {"date": "2019-04-02", "close": 11.6199, "volume": null}, {"date": "2019-04-03", "close": 11.6199, "volume": null}, {"date": "2019-04-04", "close": 11.36, "volume": 460.0}, {"date": "2019-04-05", "close": 11.36, "volume": null}, {"date": "2019-04-08", "close": 11.36, "volume": null}, {"date": "2019-04-09", "close": 11.36, "volume": null}, {"date": "2019-04-10", "close": 11.87, "volume": 1738.0}, {"date": "2019-04-11", "close": 11.87, "volume": null}, {"date": "2019-04-12", "close": 11.87, "volume": null}, {"date": "2019-04-15", "close": 11.87, "volume": null}, {"date": "2019-04-16", "close": 11.52, "volume": 587.0}, {"date": "2019-04-17", "close": 12.5, "volume": 14499.0}, {"date": "2019-04-18", "close": 11.61, "volume": 407.0}, {"date": "2019-04-22", "close": 11.61, "volume": null}, {"date": "2019-04-23", "close": 11.61, "volume": null}, {"date": "2019-04-24", "close": 11.7344, "volume": 656.0}, {"date": "2019-04-25", "close": 11.7344, "volume": null}, {"date": "2019-04-26", "close": 11.7344, "volume": null}, {"date": "2019-04-29", "close": 12.4999, "volume": 590.0}, {"date": "2019-04-30", "close": 12.4999, "volume": null}, {"date": "2019-05-01", "close": 12.4999, "volume": null}, {"date": "2019-05-02", "close": 11.62, "volume": 7233.0}, {"date": "2019-05-03", "close": 11.62, "volume": null}, {"date": "2019-05-06", "close": 11.38, "volume": 449.0}, {"date": "2019-05-07", "close": 11.6, "volume": 9845.0}, {"date": "2019-05-08", "close": 11.6, "volume": null}, {"date": "2019-05-09", "close": 11.6, "volume": null}, {"date": "2019-05-10", "close": 11.6, "volume": null}, {"date": "2019-05-13", "close": 11.4, "volume": 1324.0}, {"date": "2019-05-14", "close": 11.4, "volume": null}, {"date": "2019-05-15", "close": 11.4, "volume": null}, {"date": "2019-05-16", "close": 11.4, "volume": null}, {"date": "2019-05-17", "close": 11.4, "volume": null}, {"date": "2019-05-20", "close": 11.75, "volume": 1000.0}, {"date": "2019-05-21", "close": 11.6, "volume": 916.0}, {"date": "2019-05-22", "close": 11.6, "volume": 112.0}, {"date": "2019-05-23", "close": 11.6, "volume": null}, {"date": "2019-05-24", "close": 11.6, "volume": null}, {"date": "2019-05-28", "close": 11.75, "volume": 5488.0}, {"date": "2019-05-29", "close": 11.75, "volume": 3001.0}, {"date": "2019-05-30", "close": 12.0, "volume": 1269.0}, {"date": "2019-05-31", "close": 12.0, "volume": null}, {"date": "2019-06-03", "close": 12.24, "volume": 826.0}, {"date": "2019-06-04", "close": 12.24, "volume": null}, {"date": "2019-06-05", "close": 12.25, "volume": 116.0}, {"date": "2019-06-06", "close": 11.9529, "volume": 1612.0}, {"date": "2019-06-07", "close": 11.9529, "volume": null}, {"date": "2019-06-10", "close": 11.9529, "volume": null}, {"date": "2019-06-11", "close": 11.9529, "volume": null}, {"date": "2019-06-12", "close": 11.9529, "volume": null}, {"date": "2019-06-13", "close": 11.9529, "volume": null}, {"date": "2019-06-14", "close": 12.1, "volume": 824.0}, {"date": "2019-06-17", "close": 12.1, "volume": null}, {"date": "2019-06-18", "close": 12.1, "volume": null}, {"date": "2019-06-19", "close": 12.15, "volume": 2000.0}, {"date": "2019-06-20", "close": 12.15, "volume": null}, {"date": "2019-06-21", "close": 12.15, "volume": null}, {"date": "2019-06-24", "close": 12.1465, "volume": 600.0}, {"date": "2019-06-25", "close": 12.1465, "volume": null}, {"date": "2019-06-26", "close": 12.1465, "volume": null}, {"date": "2019-06-27", "close": 12.1465, "volume": null}, {"date": "2019-06-28", "close": 12.1, "volume": 306.0}, {"date": "2019-07-01", "close": 12.25, "volume": 979.0}, {"date": "2019-07-02", "close": 12.175, "volume": 102.0}, {"date": "2019-07-03", "close": 12.175, "volume": null}, {"date": "2019-07-05", "close": 12.175, "volume": null}, {"date": "2019-07-08", "close": 12.15, "volume": 126.0}, {"date": "2019-07-09", "close": 12.1656, "volume": 250.0}, {"date": "2019-07-10", "close": 11.725, "volume": 3160.0}, {"date": "2019-07-11", "close": 12.18, "volume": 688.0}, {"date": "2019-07-12", "close": 12.18, "volume": null}, {"date": "2019-07-15", "close": 11.86, "volume": 5200.0}, {"date": "2019-07-16", "close": 11.9438, "volume": 10334.0}, {"date": "2019-07-17", "close": 11.9438, "volume": null}, {"date": "2019-07-18", "close": 11.9438, "volume": null}, {"date": "2019-07-19", "close": 11.9438, "volume": null}, {"date": "2019-07-22", "close": 11.76, "volume": 2734.0}, {"date": "2019-07-23", "close": 11.83, "volume": 2641.0}, {"date": "2019-07-24", "close": 11.8, "volume": 1803.0}, {"date": "2019-07-25", "close": 11.9, "volume": 128.0}, {"date": "2019-07-26", "close": 11.9, "volume": null}, {"date": "2019-07-29", "close": 12.32, "volume": 657.0}, {"date": "2019-07-30", "close": 12.32, "volume": null}, {"date": "2019-07-31", "close": 11.8, "volume": 1702.0}, {"date": "2019-08-01", "close": 11.81, "volume": 432.0}, {"date": "2019-08-02", "close": 11.81, "volume": null}, {"date": "2019-08-05", "close": 11.9508, "volume": 166.0}, {"date": "2019-08-06", "close": 11.9508, "volume": null}, {"date": "2019-08-07", "close": 11.95, "volume": 295.0}, {"date": "2019-08-08", "close": 11.46, "volume": 3085.0}, {"date": "2019-08-09", "close": 11.5676, "volume": 2069.0}, {"date": "2019-08-12", "close": 12.01, "volume": 7937.0}, {"date": "2019-08-13", "close": 12.039, "volume": 1031.0}, {"date": "2019-08-14", "close": 11.6587, "volume": 100.0}, {"date": "2019-08-15", "close": 12.112, "volume": 456.0}, {"date": "2019-08-16", "close": 12.112, "volume": null}, {"date": "2019-08-19", "close": 12.22, "volume": 533.0}, {"date": "2019-08-20", "close": 11.4671, "volume": 112.0}, {"date": "2019-08-21", "close": 11.46, "volume": 1285.0}, {"date": "2019-08-22", "close": 11.7083, "volume": 1555.0}, {"date": "2019-08-23", "close": 11.81, "volume": 1730.0}, {"date": "2019-08-26", "close": 11.7027, "volume": 390.0}, {"date": "2019-08-27", "close": 11.72, "volume": 2603.0}, {"date": "2019-08-28", "close": 11.6158, "volume": 218.0}, {"date": "2019-08-29", "close": 11.6158, "volume": null}, {"date": "2019-08-30", "close": 11.6158, "volume": null}, {"date": "2019-09-03", "close": 11.41, "volume": 862.0}, {"date": "2019-09-04", "close": 11.65, "volume": 1000.0}, {"date": "2019-09-05", "close": 11.75, "volume": 3750.0}, {"date": "2019-09-06", "close": 11.7, "volume": 513.0}, {"date": "2019-09-09", "close": 11.5877, "volume": 100.0}, {"date": "2019-09-10", "close": 12.0, "volume": 2944.0}, {"date": "2019-09-11", "close": 12.0, "volume": 2402.0}, {"date": "2019-09-12", "close": 12.0198, "volume": 156.0}, {"date": "2019-09-13", "close": 12.0, "volume": 602.0}, {"date": "2019-09-16", "close": 12.0, "volume": 1324.0}, {"date": "2019-09-17", "close": 12.0, "volume": 821.0}, {"date": "2019-09-18", "close": 11.71, "volume": 2871.0}, {"date": "2019-09-19", "close": 11.85, "volume": 1362.0}, {"date": "2019-09-20", "close": 12.28, "volume": 8045.0}, {"date": "2019-09-23", "close": 12.34, "volume": 515.0}, {"date": "2019-09-24", "close": 12.34, "volume": null}, {"date": "2019-09-25", "close": 12.34, "volume": null}, {"date": "2019-09-26", "close": 12.34, "volume": null}, {"date": "2019-09-27", "close": 12.34, "volume": null}, {"date": "2019-09-30", "close": 11.73, "volume": 220.0}, {"date": "2019-10-01", "close": 11.73, "volume": null}, {"date": "2019-10-02", "close": 11.74, "volume": 353.0}, {"date": "2019-10-03", "close": 11.74, "volume": null}, {"date": "2019-10-04", "close": 12.06, "volume": 462.0}, {"date": "2019-10-07", "close": 12.06, "volume": null}, {"date": "2019-10-08", "close": 12.06, "volume": null}, {"date": "2019-10-09", "close": 12.06, "volume": null}, {"date": "2019-10-10", "close": 11.85, "volume": 5049.0}, {"date": "2019-10-11", "close": 12.48, "volume": 4601.0}, {"date": "2019-10-14", "close": 12.48, "volume": null}, {"date": "2019-10-15", "close": 12.0593, "volume": 654.0}, {"date": "2019-10-16", "close": 12.0593, "volume": null}, {"date": "2019-10-17", "close": 12.35, "volume": 633.0}, {"date": "2019-10-18", "close": 12.35, "volume": null}, {"date": "2019-10-21", "close": 12.35, "volume": null}, {"date": "2019-10-22", "close": 12.35, "volume": null}, {"date": "2019-10-23", "close": 12.01, "volume": 1029.0}, {"date": "2019-10-24", "close": 12.01, "volume": null}, {"date": "2019-10-25", "close": 12.01, "volume": null}, {"date": "2019-10-28", "close": 12.01, "volume": null}, {"date": "2019-10-29", "close": 12.0, "volume": 889.0}, {"date": "2019-10-30", "close": 12.0, "volume": null}, {"date": "2019-10-31", "close": 12.01, "volume": 2314.0}, {"date": "2019-11-01", "close": 12.01, "volume": null}, {"date": "2019-11-04", "close": 12.01, "volume": null}, {"date": "2019-11-05", "close": 12.01, "volume": null}, {"date": "2019-11-06", "close": 12.01, "volume": null}, {"date": "2019-11-07", "close": 12.01, "volume": null}, {"date": "2019-11-08", "close": 11.98, "volume": 2438.0}, {"date": "2019-11-11", "close": 11.98, "volume": null}, {"date": "2019-11-12", "close": 11.96, "volume": 883.0}, {"date": "2019-11-13", "close": 12.175, "volume": 1642.0}, {"date": "2019-11-14", "close": 12.0964, "volume": 1002.0}, {"date": "2019-11-15", "close": 12.01, "volume": 1505.0}, {"date": "2019-11-18", "close": 12.01, "volume": null}, {"date": "2019-11-19", "close": 12.01, "volume": null}, {"date": "2019-11-20", "close": 12.01, "volume": 915.0}, {"date": "2019-11-21", "close": 12.01, "volume": null}, {"date": "2019-11-22", "close": 12.25, "volume": 2364.0}, {"date": "2019-11-25", "close": 12.25, "volume": null}, {"date": "2019-11-26", "close": 12.25, "volume": null}, {"date": "2019-11-27", "close": 12.25, "volume": null}, {"date": "2019-11-29", "close": 12.25, "volume": 525.0}, {"date": "2019-12-02", "close": 12.25, "volume": null}, {"date": "2019-12-03", "close": 12.25, "volume": null}, {"date": "2019-12-04", "close": 12.25, "volume": null}, {"date": "2019-12-05", "close": 12.25, "volume": null}, {"date": "2019-12-06", "close": 12.37, "volume": 2592.0}, {"date": "2019-12-09", "close": 12.37, "volume": null}, {"date": "2019-12-10", "close": 12.37, "volume": null}, {"date": "2019-12-11", "close": 12.37, "volume": null}, {"date": "2019-12-12", "close": 12.37, "volume": null}, {"date": "2019-12-13", "close": 12.37, "volume": null}, {"date": "2019-12-16", "close": 12.838, "volume": 920.0}, {"date": "2019-12-17", "close": 12.505, "volume": 958.0}, {"date": "2019-12-18", "close": 12.505, "volume": null}, {"date": "2019-12-19", "close": 12.505, "volume": null}, {"date": "2019-12-20", "close": 12.505, "volume": null}, {"date": "2019-12-23", "close": 12.505, "volume": null}, {"date": "2019-12-24", "close": 12.505, "volume": null}, {"date": "2019-12-26", "close": 12.505, "volume": null}, {"date": "2019-12-27", "close": 12.505, "volume": null}, {"date": "2019-12-30", "close": 12.505, "volume": null}, {"date": "2019-12-31", "close": 12.3, "volume": 710.0}, {"date": "2020-01-02", "close": 12.4, "volume": 803.0}, {"date": "2020-01-03", "close": 12.4, "volume": null}, {"date": "2020-01-06", "close": 12.4, "volume": null}, {"date": "2020-01-07", "close": 12.4, "volume": null}, {"date": "2020-01-08", "close": 12.4, "volume": null}, {"date": "2020-01-09", "close": 12.4, "volume": 1000.0}, {"date": "2020-01-10", "close": 12.4, "volume": null}, {"date": "2020-01-13", "close": 12.3222, "volume": 175.0}, {"date": "2020-01-14", "close": 12.3222, "volume": null}, {"date": "2020-01-15", "close": 12.3222, "volume": null}, {"date": "2020-01-16", "close": 12.3222, "volume": null}, {"date": "2020-01-17", "close": 12.3222, "volume": null}, {"date": "2020-01-21", "close": 12.3222, "volume": null}, {"date": "2020-01-22", "close": 12.3222, "volume": null}, {"date": "2020-01-23", "close": 12.6, "volume": 1137.0}, {"date": "2020-01-24", "close": 12.6, "volume": null}, {"date": "2020-01-27", "close": 12.6, "volume": 10678.0}, {"date": "2020-01-28", "close": 12.6, "volume": null}, {"date": "2020-01-29", "close": 12.6, "volume": null}, {"date": "2020-01-30", "close": 12.6, "volume": null}, {"date": "2020-01-31", "close": 12.6, "volume": null}, {"date": "2020-02-03", "close": 12.36, "volume": 139.0}, {"date": "2020-02-04", "close": 12.36, "volume": null}, {"date": "2020-02-05", "close": 12.36, "volume": null}, {"date": "2020-02-06", "close": 12.36, "volume": null}, {"date": "2020-02-07", "close": 12.36, "volume": null}, {"date": "2020-02-10", "close": 12.6, "volume": 1439.0}, {"date": "2020-02-11", "close": 12.6, "volume": null}, {"date": "2020-02-12", "close": 12.3713, "volume": 217.0}, {"date": "2020-02-13", "close": 12.3713, "volume": null}, {"date": "2020-02-14", "close": 12.29, "volume": 501.0}, {"date": "2020-02-18", "close": 12.5, "volume": 147.0}, {"date": "2020-02-19", "close": 12.3657, "volume": 1494.0}, {"date": "2020-02-20", "close": 12.3657, "volume": null}, {"date": "2020-02-21", "close": 12.3657, "volume": null}, {"date": "2020-02-24", "close": 12.2601, "volume": 2300.0}, {"date": "2020-02-25", "close": 12.26, "volume": 19068.0}, {"date": "2020-02-26", "close": 12.26, "volume": null}, {"date": "2020-02-27", "close": 12.25, "volume": 5540.0}, {"date": "2020-02-28", "close": 12.25, "volume": 100.0}, {"date": "2020-03-02", "close": 12.25, "volume": null}, {"date": "2020-03-03", "close": 11.76, "volume": 1461.0}, {"date": "2020-03-04", "close": 11.76, "volume": null}, {"date": "2020-03-05", "close": 11.3039, "volume": 770.0}, {"date": "2020-03-06", "close": 11.3, "volume": 118.0}, {"date": "2020-03-09", "close": 10.715, "volume": 2440.0}, {"date": "2020-03-10", "close": 10.2601, "volume": 2755.0}, {"date": "2020-03-11", "close": 10.2601, "volume": null}, {"date": "2020-03-12", "close": 9.15, "volume": 7487.0}, {"date": "2020-03-13", "close": 9.15, "volume": null}, {"date": "2020-03-16", "close": 9.06, "volume": 5311.0}, {"date": "2020-03-17", "close": 8.9445, "volume": 502.0}, {"date": "2020-03-18", "close": 8.8, "volume": 902.0}, {"date": "2020-03-19", "close": 9.0, "volume": 11427.0}, {"date": "2020-03-20", "close": 9.0, "volume": null}, {"date": "2020-03-23", "close": 8.8, "volume": 251.0}, {"date": "2020-03-24", "close": 8.94, "volume": 535.0}, {"date": "2020-03-25", "close": 8.94, "volume": null}, {"date": "2020-03-26", "close": 9.2768, "volume": 260.0}, {"date": "2020-03-27", "close": 9.0, "volume": 1605.0}, {"date": "2020-03-30", "close": 9.045, "volume": 1878.0}, {"date": "2020-03-31", "close": 9.0, "volume": 7045.0}, {"date": "2020-04-01", "close": 9.3, "volume": 277.0}, {"date": "2020-04-02", "close": 9.3, "volume": null}, {"date": "2020-04-03", "close": 8.53, "volume": 145.0}, {"date": "2020-04-06", "close": 8.26, "volume": 1759.0}, {"date": "2020-04-07", "close": 9.2, "volume": 582.0}, {"date": "2020-04-08", "close": 9.2, "volume": null}, {"date": "2020-04-09", "close": 9.2, "volume": null}, {"date": "2020-04-13", "close": 9.2, "volume": null}, {"date": "2020-04-14", "close": 9.2, "volume": null}, {"date": "2020-04-15", "close": 9.2, "volume": null}, {"date": "2020-04-16", "close": 8.83, "volume": 264.0}, {"date": "2020-04-17", "close": 8.83, "volume": null}, {"date": "2020-04-20", "close": 8.83, "volume": null}, {"date": "2020-04-21", "close": 8.2652, "volume": 515.0}, {"date": "2020-04-22", "close": 8.2652, "volume": null}, {"date": "2020-04-23", "close": 8.851, "volume": 599.0}, {"date": "2020-04-24", "close": 8.851, "volume": null}, {"date": "2020-04-27", "close": 8.9393, "volume": 125.0}, {"date": "2020-04-28", "close": 8.9393, "volume": null}, {"date": "2020-04-29", "close": 8.65, "volume": 1067.0}, {"date": "2020-04-30", "close": 9.0, "volume": 261.0}, {"date": "2020-05-01", "close": 9.0, "volume": null}, {"date": "2020-05-04", "close": 9.0, "volume": null}, {"date": "2020-05-05", "close": 9.0, "volume": null}, {"date": "2020-05-06", "close": 9.0, "volume": null}, {"date": "2020-05-07", "close": 9.0, "volume": null}, {"date": "2020-05-08", "close": 9.1, "volume": 547.0}, {"date": "2020-05-11", "close": 10.0, "volume": 944.0}, {"date": "2020-05-12", "close": 10.0, "volume": null}, {"date": "2020-05-13", "close": 10.0, "volume": null}, {"date": "2020-05-14", "close": 10.0, "volume": null}, {"date": "2020-05-15", "close": 10.0, "volume": null}, {"date": "2020-05-18", "close": 10.0, "volume": null}, {"date": "2020-05-19", "close": 10.0, "volume": null}, {"date": "2020-05-20", "close": 9.92, "volume": 109.0}, {"date": "2020-05-21", "close": 9.435, "volume": 361.0}, {"date": "2020-05-22", "close": 9.435, "volume": null}, {"date": "2020-05-26", "close": 8.99, "volume": 1255.0}, {"date": "2020-05-27", "close": 8.9, "volume": 133.0}, {"date": "2020-05-28", "close": 8.9, "volume": null}, {"date": "2020-05-29", "close": 8.9, "volume": null}, {"date": "2020-06-01", "close": 8.9, "volume": null}, {"date": "2020-06-02", "close": 8.9, "volume": null}, {"date": "2020-06-03", "close": 9.39, "volume": 559.0}, {"date": "2020-06-04", "close": 9.22, "volume": 961.0}, {"date": "2020-06-05", "close": 9.22, "volume": null}, {"date": "2020-06-08", "close": 9.22, "volume": null}, {"date": "2020-06-09", "close": 9.45, "volume": 1522.0}, {"date": "2020-06-10", "close": 9.64, "volume": 706.0}, {"date": "2020-06-11", "close": 9.64, "volume": null}, {"date": "2020-06-12", "close": 9.64, "volume": null}, {"date": "2020-06-15", "close": 9.5, "volume": 910.0}, {"date": "2020-06-16", "close": 9.49, "volume": 709.0}, {"date": "2020-06-17", "close": 9.0, "volume": 742.0}, {"date": "2020-06-18", "close": 9.5, "volume": 353.0}, {"date": "2020-06-19", "close": 8.9, "volume": 678.0}, {"date": "2020-06-22", "close": 8.9, "volume": null}, {"date": "2020-06-23", "close": 8.9, "volume": null}, {"date": "2020-06-24", "close": 9.21, "volume": 847.0}, {"date": "2020-06-25", "close": 9.21, "volume": 214.0}, {"date": "2020-06-26", "close": 8.75, "volume": 1231.0}, {"date": "2020-06-29", "close": 8.54, "volume": 183.0}, {"date": "2020-06-30", "close": 8.95, "volume": 246.0}, {"date": "2020-07-01", "close": 8.99, "volume": 470.0}, {"date": "2020-07-02", "close": 8.99, "volume": null}, {"date": "2020-07-06", "close": 8.99, "volume": null}, {"date": "2020-07-07", "close": 8.99, "volume": null}, {"date": "2020-07-08", "close": 8.5, "volume": 346.0}, {"date": "2020-07-09", "close": 8.5, "volume": null}, {"date": "2020-07-10", "close": 8.185, "volume": 864.0}, {"date": "2020-07-13", "close": 8.37, "volume": 871.0}, {"date": "2020-07-14", "close": 8.37, "volume": null}, {"date": "2020-07-15", "close": 8.37, "volume": null}, {"date": "2020-07-16", "close": 8.37, "volume": null}, {"date": "2020-07-17", "close": 8.37, "volume": null}, {"date": "2020-07-20", "close": 8.06, "volume": 3568.0}, {"date": "2020-07-21", "close": 7.6, "volume": 6102.0}, {"date": "2020-07-22", "close": 7.9658, "volume": 3511.0}, {"date": "2020-07-23", "close": 7.6, "volume": 2679.0}, {"date": "2020-07-24", "close": 7.6, "volume": null}, {"date": "2020-07-27", "close": 7.6, "volume": null}, {"date": "2020-07-28", "close": 7.6, "volume": null}, {"date": "2020-07-29", "close": 7.6, "volume": null}, {"date": "2020-07-30", "close": 7.935, "volume": 816.0}, {"date": "2020-07-31", "close": 7.935, "volume": null}, {"date": "2020-08-03", "close": 7.95, "volume": 719.0}, {"date": "2020-08-04", "close": 8.27, "volume": 324.0}, {"date": "2020-08-05", "close": 8.27, "volume": null}, {"date": "2020-08-06", "close": 8.27, "volume": null}, {"date": "2020-08-07", "close": 8.27, "volume": null}, {"date": "2020-08-10", "close": 8.27, "volume": null}, {"date": "2020-08-11", "close": 9.35, "volume": 53869.0}, {"date": "2020-08-12", "close": 8.37, "volume": 4572.0}, {"date": "2020-08-13", "close": 8.382, "volume": 863.0}, {"date": "2020-08-14", "close": 8.382, "volume": null}, {"date": "2020-08-17", "close": 8.01, "volume": 5241.0}, {"date": "2020-08-18", "close": 8.73, "volume": 865.0}, {"date": "2020-08-19", "close": 8.73, "volume": null}, {"date": "2020-08-20", "close": 8.0601, "volume": 1990.0}, {"date": "2020-08-21", "close": 8.02, "volume": 736.0}, {"date": "2020-08-24", "close": 8.01, "volume": 4153.0}, {"date": "2020-08-25", "close": 8.194, "volume": 251.0}, {"date": "2020-08-26", "close": 8.01, "volume": 223.0}, {"date": "2020-08-27", "close": 8.0, "volume": 2820.0}, {"date": "2020-08-28", "close": 8.115, "volume": 632.0}, {"date": "2020-08-31", "close": 8.01, "volume": 3236.0}, {"date": "2020-09-01", "close": 8.05, "volume": 22323.0}, {"date": "2020-09-02", "close": 8.05, "volume": null}, {"date": "2020-09-03", "close": 8.05, "volume": null}, {"date": "2020-09-04", "close": 8.63, "volume": 3577.0}, {"date": "2020-09-08", "close": 8.31, "volume": 2731.0}, {"date": "2020-09-09", "close": 8.1707, "volume": 4197.0}, {"date": "2020-09-10", "close": 8.68, "volume": 1134.0}, {"date": "2020-09-11", "close": 8.68, "volume": 315.0}, {"date": "2020-09-14", "close": 8.68, "volume": 5793.0}, {"date": "2020-09-15", "close": 8.1, "volume": 1771.0}, {"date": "2020-09-16", "close": 8.68, "volume": 372.0}, {"date": "2020-09-17", "close": 8.17, "volume": 602.0}, {"date": "2020-09-18", "close": 8.03, "volume": 2929.0}, {"date": "2020-09-21", "close": 8.1388, "volume": 618.0}, {"date": "2020-09-22", "close": 8.64, "volume": 2864.0}, {"date": "2020-09-23", "close": 8.2, "volume": 693.0}, {"date": "2020-09-24", "close": 8.2, "volume": null}, {"date": "2020-09-25", "close": 8.2, "volume": null}, {"date": "2020-09-28", "close": 8.2, "volume": null}, {"date": "2020-09-29", "close": 8.2, "volume": null}, {"date": "2020-09-30", "close": 8.3416, "volume": 784.0}, {"date": "2020-10-01", "close": 8.3416, "volume": null}, {"date": "2020-10-02", "close": 8.3416, "volume": null}, {"date": "2020-10-05", "close": 8.38, "volume": 1179.0}, {"date": "2020-10-06", "close": 8.36, "volume": 216.0}, {"date": "2020-10-07", "close": 8.36, "volume": null}, {"date": "2020-10-08", "close": 8.36, "volume": null}, {"date": "2020-10-09", "close": 8.36, "volume": null}, {"date": "2020-10-12", "close": 8.36, "volume": null}, {"date": "2020-10-13", "close": 8.36, "volume": null}, {"date": "2020-10-14", "close": 8.36, "volume": null}, {"date": "2020-10-15", "close": 8.36, "volume": null}, {"date": "2020-10-16", "close": 8.375, "volume": 2010.0}, {"date": "2020-10-19", "close": 8.07, "volume": 103.0}, {"date": "2020-10-20", "close": 8.06, "volume": 2341.0}, {"date": "2020-10-21", "close": 8.06, "volume": null}, {"date": "2020-10-22", "close": 8.06, "volume": null}, {"date": "2020-10-23", "close": 8.06, "volume": null}, {"date": "2020-10-26", "close": 8.06, "volume": null}, {"date": "2020-10-27", "close": 8.292, "volume": 165.0}, {"date": "2020-10-28", "close": 8.292, "volume": null}, {"date": "2020-10-29", "close": 8.292, "volume": null}, {"date": "2020-10-30", "close": 8.66, "volume": 6235.0}, {"date": "2020-11-02", "close": 8.555, "volume": 619.0}, {"date": "2020-11-03", "close": 8.36, "volume": 1368.0}, {"date": "2020-11-04", "close": 8.36, "volume": null}, {"date": "2020-11-05", "close": 8.36, "volume": null}, {"date": "2020-11-06", "close": 8.36, "volume": null}, {"date": "2020-11-09", "close": 8.75, "volume": 2634.0}, {"date": "2020-11-10", "close": 8.56, "volume": 2989.0}, {"date": "2020-11-11", "close": 8.5201, "volume": 2865.0}, {"date": "2020-11-12", "close": 8.52, "volume": 6259.0}, {"date": "2020-11-13", "close": 8.52, "volume": null}, {"date": "2020-11-16", "close": 8.53, "volume": 1712.0}, {"date": "2020-11-17", "close": 9.0558, "volume": 25386.0}, {"date": "2020-11-18", "close": 9.05, "volume": 404.0}, {"date": "2020-11-19", "close": 9.05, "volume": null}, {"date": "2020-11-20", "close": 9.0, "volume": 1870.0}, {"date": "2020-11-23", "close": 8.9605, "volume": 117.0}, {"date": "2020-11-24", "close": 9.1, "volume": 109.0}, {"date": "2020-11-25", "close": 8.61, "volume": 3215.0}, {"date": "2020-11-27", "close": 8.56, "volume": 300.0}, {"date": "2020-11-30", "close": 9.05, "volume": 622.0}, {"date": "2020-12-01", "close": 9.05, "volume": 278.0}, {"date": "2020-12-02", "close": 9.0, "volume": 4001.0}, {"date": "2020-12-03", "close": 8.95, "volume": 2600.0}, {"date": "2020-12-04", "close": 8.95, "volume": null}, {"date": "2020-12-07", "close": 8.84, "volume": 320.0}, {"date": "2020-12-08", "close": 9.1, "volume": 3584.0}, {"date": "2020-12-09", "close": 9.24, "volume": 6885.0}, {"date": "2020-12-10", "close": 9.5546, "volume": 321.0}, {"date": "2020-12-11", "close": 9.5546, "volume": null}, {"date": "2020-12-14", "close": 9.4315, "volume": 892.0}, {"date": "2020-12-15", "close": 9.2, "volume": 693.0}, {"date": "2020-12-16", "close": 9.2785, "volume": 997.0}, {"date": "2020-12-17", "close": 9.5, "volume": 414.0}, {"date": "2020-12-18", "close": 9.15, "volume": 1432.0}, {"date": "2020-12-21", "close": 9.52, "volume": 4402.0}, {"date": "2020-12-22", "close": 9.3, "volume": 6661.0}, {"date": "2020-12-23", "close": 9.54, "volume": 1823.0}, {"date": "2020-12-24", "close": 9.625, "volume": 941.0}, {"date": "2020-12-28", "close": 9.54, "volume": 3662.0}, {"date": "2020-12-29", "close": 9.57, "volume": 6349.0}, {"date": "2020-12-30", "close": 9.6, "volume": 408.0}, {"date": "2020-12-31", "close": 9.64, "volume": 599.0}, {"date": "2021-01-04", "close": 10.21, "volume": 1269.0}, {"date": "2021-01-05", "close": 10.24, "volume": 687.0}, {"date": "2021-01-06", "close": 10.05, "volume": 614.0}, {"date": "2021-01-07", "close": 10.1382, "volume": 833.0}, {"date": "2021-01-08", "close": 10.25, "volume": 1235.0}, {"date": "2021-01-11", "close": 10.18, "volume": 470.0}, {"date": "2021-01-12", "close": 10.18, "volume": null}, {"date": "2021-01-13", "close": 10.18, "volume": null}, {"date": "2021-01-14", "close": 9.67, "volume": 663.0}, {"date": "2021-01-15", "close": 9.8534, "volume": 632.0}, {"date": "2021-01-19", "close": 10.08, "volume": 966.0}, {"date": "2021-01-20", "close": 10.01, "volume": 595.0}, {"date": "2021-01-21", "close": 10.0398, "volume": 1871.0}, {"date": "2021-01-22", "close": 10.0398, "volume": null}, {"date": "2021-01-25", "close": 10.25, "volume": 2809.0}, {"date": "2021-01-26", "close": 10.94, "volume": 4018.0}, {"date": "2021-01-27", "close": 11.3338, "volume": 2943.0}, {"date": "2021-01-28", "close": 10.7, "volume": 1536.0}, {"date": "2021-01-29", "close": 11.0, "volume": 403.0}, {"date": "2021-02-01", "close": 10.4, "volume": 329.0}, {"date": "2021-02-02", "close": 10.45, "volume": 1099.0}, {"date": "2021-02-03", "close": 10.955, "volume": 591.0}, {"date": "2021-02-04", "close": 10.605, "volume": 6702.0}, {"date": "2021-02-05", "close": 10.605, "volume": null}, {"date": "2021-02-08", "close": 10.6, "volume": 276.0}, {"date": "2021-02-09", "close": 10.51, "volume": 1767.0}, {"date": "2021-02-10", "close": 10.51, "volume": 660.0}, {"date": "2021-02-11", "close": 10.51, "volume": 1494.0}, {"date": "2021-02-12", "close": 10.51, "volume": 1873.0}, {"date": "2021-02-16", "close": 10.6, "volume": 771.0}, {"date": "2021-02-17", "close": 10.6, "volume": null}, {"date": "2021-02-18", "close": 10.6, "volume": null}, {"date": "2021-02-19", "close": 10.6, "volume": null}, {"date": "2021-02-22", "close": 10.75, "volume": 484.0}, {"date": "2021-02-23", "close": 10.9232, "volume": 209.0}, {"date": "2021-02-24", "close": 10.72, "volume": 340.0}, {"date": "2021-02-25", "close": 11.0, "volume": 236.0}, {"date": "2021-02-26", "close": 13.008, "volume": 29628.0}, {"date": "2021-03-01", "close": 14.4696, "volume": 6782.0}, {"date": "2021-03-02", "close": 14.31, "volume": 492.0}, {"date": "2021-03-03", "close": 14.35, "volume": 9241.0}, {"date": "2021-03-04", "close": 14.06, "volume": 4861.0}, {"date": "2021-03-05", "close": 13.7, "volume": 1160.0}, {"date": "2021-03-08", "close": 13.55, "volume": 677.0}, {"date": "2021-03-09", "close": 13.1, "volume": 4806.0}, {"date": "2021-03-10", "close": 13.0892, "volume": 3018.0}, {"date": "2021-03-11", "close": 13.46, "volume": 2867.0}, {"date": "2021-03-12", "close": 13.1, "volume": 650.0}, {"date": "2021-03-15", "close": 12.85, "volume": 1580.0}, {"date": "2021-03-16", "close": 13.35, "volume": 211.0}, {"date": "2021-03-17", "close": 13.14, "volume": 217.0}, {"date": "2021-03-18", "close": 13.14, "volume": null}, {"date": "2021-03-19", "close": 13.3, "volume": 6874.0}, {"date": "2021-03-22", "close": 13.3, "volume": null}, {"date": "2021-03-23", "close": 13.45, "volume": 1218.0}, {"date": "2021-03-24", "close": 13.45, "volume": null}, {"date": "2021-03-25", "close": 14.24, "volume": 494.0}, {"date": "2021-03-26", "close": 14.24, "volume": null}, {"date": "2021-03-29", "close": 14.24, "volume": null}, {"date": "2021-03-30", "close": 14.24, "volume": null}, {"date": "2021-03-31", "close": 13.75, "volume": 538.0}, {"date": "2021-04-01", "close": 13.84, "volume": 2539.0}, {"date": "2021-04-05", "close": 13.92, "volume": 1251.0}, {"date": "2021-04-06", "close": 13.45, "volume": 1276.0}, {"date": "2021-04-07", "close": 13.2, "volume": 1916.0}, {"date": "2021-04-08", "close": 13.2, "volume": null}, {"date": "2021-04-09", "close": 13.2, "volume": null}, {"date": "2021-04-12", "close": 14.17, "volume": 5172.0}, {"date": "2021-04-13", "close": 13.615, "volume": 14439.0}, {"date": "2021-04-14", "close": 13.615, "volume": null}, {"date": "2021-04-15", "close": 14.0, "volume": 2130.0}, {"date": "2021-04-16", "close": 13.5, "volume": 477.0}, {"date": "2021-04-19", "close": 13.2, "volume": 733.0}, {"date": "2021-04-20", "close": 13.2, "volume": 357.0}, {"date": "2021-04-21", "close": 13.35, "volume": 158.0}, {"date": "2021-04-22", "close": 13.35, "volume": null}, {"date": "2021-04-23", "close": 13.35, "volume": null}, {"date": "2021-04-26", "close": 13.35, "volume": null}, {"date": "2021-04-27", "close": 13.35, "volume": null}, {"date": "2021-04-28", "close": 13.35, "volume": null}, {"date": "2021-04-29", "close": 13.35, "volume": null}, {"date": "2021-04-30", "close": 13.35, "volume": null}, {"date": "2021-05-03", "close": 13.35, "volume": 1001.0}, {"date": "2021-05-04", "close": 13.35, "volume": null}, {"date": "2021-05-05", "close": 13.2591, "volume": 869.0}, {"date": "2021-05-06", "close": 13.2591, "volume": null}, {"date": "2021-05-07", "close": 13.3476, "volume": 171.0}, {"date": "2021-05-10", "close": 13.2, "volume": 213.0}, {"date": "2021-05-11", "close": 13.22, "volume": 530.0}, {"date": "2021-05-12", "close": 13.34, "volume": 2601.0}, {"date": "2021-05-13", "close": 13.3, "volume": 192.0}, {"date": "2021-05-14", "close": 13.3399, "volume": 2331.0}, {"date": "2021-05-17", "close": 13.11, "volume": 1198.0}, {"date": "2021-05-18", "close": 13.34, "volume": 2305.0}, {"date": "2021-05-19", "close": 13.25, "volume": 1148.0}, {"date": "2021-05-20", "close": 13.26, "volume": 2350.0}, {"date": "2021-05-21", "close": 13.338, "volume": 1826.0}, {"date": "2021-05-24", "close": 13.35, "volume": 2510.0}, {"date": "2021-05-25", "close": 13.35, "volume": 14696.0}, {"date": "2021-05-26", "close": 13.35, "volume": null}, {"date": "2021-05-27", "close": 13.35, "volume": null}, {"date": "2021-05-28", "close": 13.88, "volume": 6451.0}, {"date": "2021-06-01", "close": 13.96, "volume": 1945.0}, {"date": "2021-06-02", "close": 13.92, "volume": 757.0}, {"date": "2021-06-03", "close": 13.35, "volume": 1802.0}, {"date": "2021-06-04", "close": 13.35, "volume": 1467.0}, {"date": "2021-06-07", "close": 13.784, "volume": 2880.0}, {"date": "2021-06-08", "close": 13.36, "volume": 144.0}, {"date": "2021-06-09", "close": 13.4168, "volume": 854.0}, {"date": "2021-06-10", "close": 13.5, "volume": 9062.0}, {"date": "2021-06-11", "close": 13.93, "volume": 772.0}, {"date": "2021-06-14", "close": 13.3, "volume": 8615.0}, {"date": "2021-06-15", "close": 13.36, "volume": 324.0}, {"date": "2021-06-16", "close": 13.35, "volume": 1634.0}, {"date": "2021-06-17", "close": 13.398, "volume": 2118.0}, {"date": "2021-06-18", "close": 13.74, "volume": 716.0}, {"date": "2021-06-21", "close": 13.74, "volume": null}, {"date": "2021-06-22", "close": 13.5, "volume": 303.0}, {"date": "2021-06-23", "close": 13.5, "volume": null}, {"date": "2021-06-24", "close": 13.5, "volume": null}, {"date": "2021-06-25", "close": 14.77, "volume": 7587.0}, {"date": "2021-06-28", "close": 13.8, "volume": 1264.0}, {"date": "2021-06-29", "close": 13.8, "volume": null}, {"date": "2021-06-30", "close": 13.8, "volume": null}, {"date": "2021-07-01", "close": 13.9, "volume": 361.0}, {"date": "2021-07-02", "close": 13.9, "volume": null}, {"date": "2021-07-06", "close": 14.65, "volume": 162.0}, {"date": "2021-07-07", "close": 14.69, "volume": 3745.0}, {"date": "2021-07-08", "close": 14.69, "volume": null}, {"date": "2021-07-09", "close": 14.69, "volume": null}, {"date": "2021-07-12", "close": 14.1, "volume": 1121.0}, {"date": "2021-07-13", "close": 13.76, "volume": 4486.0}, {"date": "2021-07-14", "close": 14.09, "volume": 3309.0}, {"date": "2021-07-15", "close": 10.94, "volume": 291016.0}, {"date": "2021-07-16", "close": 10.75, "volume": 130762.0}, {"date": "2021-07-19", "close": 10.66, "volume": 28729.0}, {"date": "2021-07-20", "close": 10.69, "volume": 13814.0}, {"date": "2021-07-21", "close": 10.66, "volume": 29999.0}, {"date": "2021-07-22", "close": 10.7, "volume": 34598.0}, {"date": "2021-07-23", "close": 10.62, "volume": 28073.0}, {"date": "2021-07-26", "close": 10.55, "volume": 30347.0}, {"date": "2021-07-27", "close": 10.48, "volume": 21545.0}, {"date": "2021-07-28", "close": 10.4599, "volume": 24004.0}, {"date": "2021-07-29", "close": 10.43, "volume": 28238.0}, {"date": "2021-07-30", "close": 10.41, "volume": 17231.0}, {"date": "2021-08-02", "close": 10.4, "volume": 52904.0}, {"date": "2021-08-03", "close": 10.319, "volume": 75637.0}, {"date": "2021-08-04", "close": 10.15, "volume": 106907.0}, {"date": "2021-08-05", "close": 10.25, "volume": 63179.0}, {"date": "2021-08-06", "close": 10.3, "volume": 49420.0}, {"date": "2021-08-09", "close": 10.32, "volume": 36303.0}, {"date": "2021-08-10", "close": 10.31, "volume": 22119.0}, {"date": "2021-08-11", "close": 10.26, "volume": 39752.0}, {"date": "2021-08-12", "close": 10.21, "volume": 15041.0}, {"date": "2021-08-13", "close": 10.23, "volume": 12912.0}, {"date": "2021-08-16", "close": 10.3901, "volume": 45613.0}, {"date": "2021-08-17", "close": 10.4, "volume": 23481.0}, {"date": "2021-08-18", "close": 10.46, "volume": 15957.0}, {"date": "2021-08-19", "close": 10.27, "volume": 12109.0}, {"date": "2021-08-20", "close": 10.5682, "volume": 19724.0}, {"date": "2021-08-23", "close": 10.4, "volume": 17494.0}, {"date": "2021-08-24", "close": 10.5, "volume": 33010.0}, {"date": "2021-08-25", "close": 10.53, "volume": 12075.0}, {"date": "2021-08-26", "close": 10.485, "volume": 19192.0}, {"date": "2021-08-27", "close": 10.5, "volume": 14629.0}, {"date": "2021-08-30", "close": 10.627, "volume": 12236.0}, {"date": "2021-08-31", "close": 10.56, "volume": 9591.0}, {"date": "2021-09-01", "close": 10.66, "volume": 22703.0}, {"date": "2021-09-02", "close": 10.5599, "volume": 10024.0}, {"date": "2021-09-03", "close": 10.55, "volume": 36422.0}, {"date": "2021-09-07", "close": 10.62, "volume": 18934.0}, {"date": "2021-09-08", "close": 10.75, "volume": 5363.0}, {"date": "2021-09-09", "close": 10.78, "volume": 65966.0}, {"date": "2021-09-10", "close": 10.89, "volume": 43221.0}, {"date": "2021-09-13", "close": 10.9, "volume": 12917.0}, {"date": "2021-09-14", "close": 10.91, "volume": 5176.0}, {"date": "2021-09-15", "close": 10.8115, "volume": 4350.0}, {"date": "2021-09-16", "close": 10.81, "volume": 7474.0}, {"date": "2021-09-17", "close": 10.85, "volume": 11494.0}, {"date": "2021-09-20", "close": 10.85, "volume": 18367.0}, {"date": "2021-09-21", "close": 10.91, "volume": 33916.0}, {"date": "2021-09-22", "close": 10.9601, "volume": 6368.0}, {"date": "2021-09-23", "close": 10.94, "volume": 16449.0}, {"date": "2021-09-24", "close": 10.99, "volume": 21385.0}, {"date": "2021-09-27", "close": 11.06, "volume": 28944.0}, {"date": "2021-09-28", "close": 11.09, "volume": 35667.0}, {"date": "2021-09-29", "close": 11.215, "volume": 66504.0}, {"date": "2021-09-30", "close": 11.45, "volume": 68978.0}, {"date": "2021-10-01", "close": 11.7, "volume": 11264.0}, {"date": "2021-10-04", "close": 11.52, "volume": 5897.0}, {"date": "2021-10-05", "close": 11.6, "volume": 1149.0}, {"date": "2021-10-06", "close": 11.6, "volume": 3805.0}, {"date": "2021-10-07", "close": 11.62, "volume": 2252.0}, {"date": "2021-10-08", "close": 11.7, "volume": 15989.0}, {"date": "2021-10-11", "close": 11.7, "volume": null}, {"date": "2021-10-12", "close": 11.82, "volume": 1225.0}, {"date": "2021-10-13", "close": 11.53, "volume": 293.0}, {"date": "2021-10-14", "close": 11.65, "volume": 3102.0}, {"date": "2021-10-15", "close": 11.54, "volume": 2979.0}, {"date": "2021-10-18", "close": 11.53, "volume": 758.0}, {"date": "2021-10-19", "close": 11.5625, "volume": 203.0}, {"date": "2021-10-20", "close": 11.51, "volume": 638.0}, {"date": "2021-10-21", "close": 11.5, "volume": 2913.0}, {"date": "2021-10-22", "close": 11.5, "volume": 9061.0}, {"date": "2021-10-25", "close": 11.4, "volume": 458.0}, {"date": "2021-10-26", "close": 11.4, "volume": 556.0}, {"date": "2021-10-27", "close": 11.48, "volume": 452.0}, {"date": "2021-10-28", "close": 11.48, "volume": 350.0}, {"date": "2021-10-29", "close": 11.31, "volume": 240.0}, {"date": "2021-11-01", "close": 11.4, "volume": 6700.0}, {"date": "2021-11-02", "close": 11.33, "volume": 3515.0}, {"date": "2021-11-03", "close": 11.42, "volume": 5131.0}, {"date": "2021-11-04", "close": 11.51, "volume": 5483.0}, {"date": "2021-11-05", "close": 11.5495, "volume": 14796.0}, {"date": "2021-11-08", "close": 11.5, "volume": 24344.0}, {"date": "2021-11-09", "close": 11.54, "volume": 4438.0}, {"date": "2021-11-10", "close": 11.615, "volume": 3240.0}, {"date": "2021-11-11", "close": 11.8246, "volume": 6328.0}, {"date": "2021-11-12", "close": 11.75, "volume": 2256.0}, {"date": "2021-11-15", "close": 11.6952, "volume": 1140.0}, {"date": "2021-11-16", "close": 11.74, "volume": 6230.0}, {"date": "2021-11-17", "close": 11.76, "volume": 17304.0}, {"date": "2021-11-18", "close": 11.94, "volume": 9337.0}, {"date": "2021-11-19", "close": 11.9, "volume": 7195.0}, {"date": "2021-11-22", "close": 11.9, "volume": 7456.0}, {"date": "2021-11-23", "close": 11.83, "volume": 2124.0}, {"date": "2021-11-24", "close": 11.94, "volume": 18706.0}, {"date": "2021-11-26", "close": 11.72, "volume": 3832.0}, {"date": "2021-11-29", "close": 11.9, "volume": 2999.0}, {"date": "2021-11-30", "close": 12.0, "volume": 7820.0}, {"date": "2021-12-01", "close": 12.18, "volume": 4997.0}, {"date": "2021-12-02", "close": 12.2, "volume": 11022.0}, {"date": "2021-12-03", "close": 12.15, "volume": 1935.0}, {"date": "2021-12-06", "close": 12.07, "volume": 2511.0}, {"date": "2021-12-07", "close": 12.18, "volume": 3338.0}, {"date": "2021-12-08", "close": 12.23, "volume": 10301.0}, {"date": "2021-12-09", "close": 12.3, "volume": 21020.0}, {"date": "2021-12-10", "close": 12.39, "volume": 2648.0}, {"date": "2021-12-13", "close": 12.23, "volume": 3606.0}, {"date": "2021-12-14", "close": 12.34, "volume": 3845.0}, {"date": "2021-12-15", "close": 12.275, "volume": 865.0}, {"date": "2021-12-16", "close": 12.3999, "volume": 267.0}, {"date": "2021-12-17", "close": 12.33, "volume": 8027.0}, {"date": "2021-12-20", "close": 12.39, "volume": 5597.0}, {"date": "2021-12-21", "close": 12.32, "volume": 363.0}, {"date": "2021-12-22", "close": 12.35, "volume": 389.0}, {"date": "2021-12-23", "close": 12.35, "volume": null}, {"date": "2021-12-27", "close": 12.27, "volume": 152.0}, {"date": "2021-12-28", "close": 12.25, "volume": 589.0}, {"date": "2021-12-29", "close": 12.39, "volume": 890.0}, {"date": "2021-12-30", "close": 12.39, "volume": null}, {"date": "2021-12-31", "close": 12.275, "volume": 1760.0}, {"date": "2022-01-03", "close": 12.38, "volume": 400.0}, {"date": "2022-01-04", "close": 12.39, "volume": 1232.0}, {"date": "2022-01-05", "close": 12.39, "volume": 11280.0}, {"date": "2022-01-06", "close": 12.39, "volume": null}, {"date": "2022-01-07", "close": 12.4399, "volume": 397.0}, {"date": "2022-01-10", "close": 12.4399, "volume": null}, {"date": "2022-01-11", "close": 12.2501, "volume": 2601.0}, {"date": "2022-01-12", "close": 12.221, "volume": 891.0}, {"date": "2022-01-13", "close": 12.46, "volume": 595.0}, {"date": "2022-01-14", "close": 12.46, "volume": null}, {"date": "2022-01-18", "close": 12.3, "volume": 2944.0}, {"date": "2022-01-19", "close": 12.3, "volume": 985.0}, {"date": "2022-01-20", "close": 12.3, "volume": null}, {"date": "2022-01-21", "close": 12.06, "volume": 3977.0}, {"date": "2022-01-24", "close": 12.06, "volume": 310.0}, {"date": "2022-01-25", "close": 12.1, "volume": 3023.0}, {"date": "2022-01-26", "close": 12.08, "volume": 2182.0}, {"date": "2022-01-27", "close": 12.05, "volume": 772.0}, {"date": "2022-01-28", "close": 12.0, "volume": 693.0}, {"date": "2022-01-31", "close": 11.99, "volume": 5294.0}, {"date": "2022-02-01", "close": 11.8, "volume": 4480.0}, {"date": "2022-02-02", "close": 11.78, "volume": 2385.0}, {"date": "2022-02-03", "close": 11.58, "volume": 2279.0}, {"date": "2022-02-04", "close": 11.58, "volume": null}, {"date": "2022-02-07", "close": 11.58, "volume": null}, {"date": "2022-02-08", "close": 11.79, "volume": 1641.0}, {"date": "2022-02-09", "close": 12.3, "volume": 4091.0}, {"date": "2022-02-10", "close": 11.9228, "volume": 228.0}, {"date": "2022-02-11", "close": 12.24, "volume": 261.0}, {"date": "2022-02-14", "close": 12.07, "volume": 443.0}, {"date": "2022-02-15", "close": 11.94, "volume": 2639.0}, {"date": "2022-02-16", "close": 12.05, "volume": 4616.0}, {"date": "2022-02-17", "close": 12.0, "volume": 11833.0}, {"date": "2022-02-18", "close": 12.05, "volume": 3086.0}, {"date": "2022-02-22", "close": 12.3, "volume": 4884.0}, {"date": "2022-02-23", "close": 12.3, "volume": null}, {"date": "2022-02-24", "close": 12.125, "volume": 1883.0}, {"date": "2022-02-25", "close": 12.0822, "volume": 341.0}, {"date": "2022-02-28", "close": 12.1, "volume": 5149.0}, {"date": "2022-03-01", "close": 11.96, "volume": 1576.0}, {"date": "2022-03-02", "close": 12.1699, "volume": 8402.0}, {"date": "2022-03-03", "close": 12.21, "volume": 2118.0}, {"date": "2022-03-04", "close": 12.2, "volume": 375.0}, {"date": "2022-03-07", "close": 11.95, "volume": 5774.0}, {"date": "2022-03-08", "close": 11.85, "volume": 16060.0}, {"date": "2022-03-09", "close": 12.1, "volume": 1073.0}, {"date": "2022-03-10", "close": 12.03, "volume": 766.0}, {"date": "2022-03-11", "close": 12.0075, "volume": 2219.0}, {"date": "2022-03-14", "close": 11.94, "volume": 1504.0}, {"date": "2022-03-15", "close": 11.93, "volume": 662.0}, {"date": "2022-03-16", "close": 11.92, "volume": 264.0}, {"date": "2022-03-17", "close": 12.0125, "volume": 971.0}, {"date": "2022-03-18", "close": 12.15, "volume": 11918.0}, {"date": "2022-03-21", "close": 12.2, "volume": 1512.0}, {"date": "2022-03-22", "close": 12.22, "volume": 2147.0}, {"date": "2022-03-23", "close": 12.5, "volume": 9602.0}, {"date": "2022-03-24", "close": 12.5, "volume": 8271.0}, {"date": "2022-03-25", "close": 12.514, "volume": 3410.0}, {"date": "2022-03-28", "close": 12.514, "volume": null}, {"date": "2022-03-29", "close": 12.45, "volume": 13074.0}, {"date": "2022-03-30", "close": 12.395, "volume": 6355.0}, {"date": "2022-03-31", "close": 11.8, "volume": 59715.0}, {"date": "2022-04-01", "close": 12.04, "volume": 2579.0}, {"date": "2022-04-04", "close": 12.04, "volume": 1122.0}, {"date": "2022-04-05", "close": 12.0, "volume": 415.0}, {"date": "2022-04-06", "close": 12.05, "volume": 1083.0}, {"date": "2022-04-07", "close": 12.0, "volume": 12744.0}, {"date": "2022-04-08", "close": 11.91, "volume": 2317.0}, {"date": "2022-04-11", "close": 11.91, "volume": 1188.0}, {"date": "2022-04-12", "close": 12.0213, "volume": 160.0}, {"date": "2022-04-13", "close": 11.978, "volume": 3907.0}, {"date": "2022-04-14", "close": 11.96, "volume": 6672.0}, {"date": "2022-04-18", "close": 11.9, "volume": 11520.0}, {"date": "2022-04-19", "close": 11.9, "volume": 1262.0}, {"date": "2022-04-20", "close": 11.96, "volume": 2636.0}, {"date": "2022-04-21", "close": 11.91, "volume": 23998.0}, {"date": "2022-04-22", "close": 11.95, "volume": 2032.0}, {"date": "2022-04-25", "close": 11.9099, "volume": 4976.0}, {"date": "2022-04-26", "close": 11.87, "volume": 13277.0}, {"date": "2022-04-27", "close": 11.81, "volume": 3593.0}, {"date": "2022-04-28", "close": 11.94, "volume": 22909.0}, {"date": "2022-04-29", "close": 11.98, "volume": 2773.0}, {"date": "2022-05-02", "close": 11.75, "volume": 7585.0}, {"date": "2022-05-03", "close": 11.67, "volume": 6063.0}, {"date": "2022-05-04", "close": 11.75, "volume": 4809.0}, {"date": "2022-05-05", "close": 11.66, "volume": 2226.0}, {"date": "2022-05-06", "close": 11.75, "volume": 2110.0}, {"date": "2022-05-09", "close": 11.6, "volume": 3065.0}, {"date": "2022-05-10", "close": 11.69, "volume": 8772.0}, {"date": "2022-05-11", "close": 11.52, "volume": 6955.0}, {"date": "2022-05-12", "close": 11.52, "volume": 3593.0}, {"date": "2022-05-13", "close": 11.62, "volume": 10171.0}, {"date": "2022-05-16", "close": 11.51, "volume": 1109.0}, {"date": "2022-05-17", "close": 11.61, "volume": 1168.0}, {"date": "2022-05-18", "close": 11.59, "volume": 6671.0}, {"date": "2022-05-19", "close": 11.51, "volume": 18692.0}, {"date": "2022-05-20", "close": 11.51, "volume": 691.0}, {"date": "2022-05-23", "close": 11.56, "volume": 651.0}, {"date": "2022-05-24", "close": 11.55, "volume": 2436.0}, {"date": "2022-05-25", "close": 11.41, "volume": 3256.0}, {"date": "2022-05-26", "close": 11.69, "volume": 9845.0}, {"date": "2022-05-27", "close": 11.9, "volume": 696.0}, {"date": "2022-05-31", "close": 11.93, "volume": 3450.0}, {"date": "2022-06-01", "close": 11.96, "volume": 2646.0}, {"date": "2022-06-02", "close": 11.91, "volume": 566.0}, {"date": "2022-06-03", "close": 11.95, "volume": 1533.0}, {"date": "2022-06-06", "close": 12.0, "volume": 509.0}, {"date": "2022-06-07", "close": 11.92, "volume": 946.0}, {"date": "2022-06-08", "close": 11.92, "volume": null}, {"date": "2022-06-09", "close": 11.93, "volume": 1957.0}, {"date": "2022-06-10", "close": 11.9312, "volume": 3482.0}, {"date": "2022-06-13", "close": 11.86, "volume": 707.0}, {"date": "2022-06-14", "close": 11.9, "volume": 11793.0}, {"date": "2022-06-15", "close": 11.77, "volume": 8848.0}, {"date": "2022-06-16", "close": 11.92, "volume": 573.0}, {"date": "2022-06-17", "close": 11.77, "volume": 4144.0}, {"date": "2022-06-21", "close": 11.71, "volume": 3799.0}, {"date": "2022-06-22", "close": 11.71, "volume": 645.0}, {"date": "2022-06-23", "close": 11.71, "volume": 633.0}, {"date": "2022-06-24", "close": 11.71, "volume": 2062.0}, {"date": "2022-06-27", "close": 11.71, "volume": 1368.0}, {"date": "2022-06-28", "close": 11.73, "volume": 304.0}, {"date": "2022-06-29", "close": 11.8799, "volume": 263.0}, {"date": "2022-06-30", "close": 11.85, "volume": 2036.0}, {"date": "2022-07-01", "close": 11.845, "volume": 6053.0}, {"date": "2022-07-05", "close": 11.8701, "volume": 447.0}, {"date": "2022-07-06", "close": 11.8674, "volume": 1000.0}, {"date": "2022-07-07", "close": 11.8674, "volume": null}, {"date": "2022-07-08", "close": 11.8674, "volume": null}, {"date": "2022-07-11", "close": 11.87, "volume": 1635.0}, {"date": "2022-07-12", "close": 11.87, "volume": null}, {"date": "2022-07-13", "close": 11.87, "volume": null}, {"date": "2022-07-14", "close": 11.84, "volume": 2446.0}, {"date": "2022-07-15", "close": 11.85, "volume": 113.0}, {"date": "2022-07-18", "close": 11.84, "volume": 10044.0}, {"date": "2022-07-19", "close": 11.84, "volume": 806.0}, {"date": "2022-07-20", "close": 11.8875, "volume": 209.0}, {"date": "2022-07-21", "close": 11.84, "volume": 2477.0}, {"date": "2022-07-22", "close": 11.85, "volume": 3943.0}, {"date": "2022-07-25", "close": 11.85, "volume": 7115.0}, {"date": "2022-07-26", "close": 11.9, "volume": 10047.0}, {"date": "2022-07-27", "close": 11.93, "volume": 14912.0}, {"date": "2022-07-28", "close": 11.93, "volume": 13027.0}, {"date": "2022-07-29", "close": 11.93, "volume": 2129.0}, {"date": "2022-08-01", "close": 11.95, "volume": 6248.0}, {"date": "2022-08-02", "close": 11.95, "volume": 2567.0}, {"date": "2022-08-03", "close": 12.0, "volume": 25841.0}, {"date": "2022-08-04", "close": 12.05, "volume": 2583.0}, {"date": "2022-08-05", "close": 12.03, "volume": 7214.0}, {"date": "2022-08-08", "close": 12.06, "volume": 4442.0}, {"date": "2022-08-09", "close": 12.02, "volume": 1898.0}, {"date": "2022-08-10", "close": 12.05, "volume": 2999.0}, {"date": "2022-08-11", "close": 12.09, "volume": 18688.0}, {"date": "2022-08-12", "close": 12.1154, "volume": 1123.0}, {"date": "2022-08-15", "close": 12.17, "volume": 4760.0}, {"date": "2022-08-16", "close": 12.35, "volume": 3988.0}, {"date": "2022-08-17", "close": 12.17, "volume": 1809.0}, {"date": "2022-08-18", "close": 12.35, "volume": 1627.0}, {"date": "2022-08-19", "close": 12.27, "volume": 4535.0}, {"date": "2022-08-22", "close": 12.2, "volume": 4122.0}, {"date": "2022-08-23", "close": 12.2, "volume": 6349.0}, {"date": "2022-08-24", "close": 12.2, "volume": 1344.0}, {"date": "2022-08-25", "close": 12.34, "volume": 5799.0}, {"date": "2022-08-26", "close": 12.25, "volume": 2798.0}, {"date": "2022-08-29", "close": 12.29, "volume": 2993.0}, {"date": "2022-08-30", "close": 12.225, "volume": 2485.0}, {"date": "2022-08-31", "close": 12.21, "volume": 8391.0}, {"date": "2022-09-01", "close": 12.16, "volume": 2289.0}, {"date": "2022-09-02", "close": 12.17, "volume": 10391.0}, {"date": "2022-09-06", "close": 12.44, "volume": 8051.0}, {"date": "2022-09-07", "close": 12.99, "volume": 4887.0}, {"date": "2022-09-08", "close": 12.9, "volume": 11310.0}, {"date": "2022-09-09", "close": 12.755, "volume": 11576.0}, {"date": "2022-09-12", "close": 12.92, "volume": 9699.0}, {"date": "2022-09-13", "close": 12.68, "volume": 11274.0}, {"date": "2022-09-14", "close": 12.75, "volume": 10592.0}, {"date": "2022-09-15", "close": 12.94, "volume": 17398.0}, {"date": "2022-09-16", "close": 13.01, "volume": 108285.0}, {"date": "2022-09-19", "close": 12.78, "volume": 5304.0}, {"date": "2022-09-20", "close": 12.76, "volume": 14059.0}, {"date": "2022-09-21", "close": 12.695, "volume": 3133.0}, {"date": "2022-09-22", "close": 12.7, "volume": 12301.0}, {"date": "2022-09-23", "close": 12.475, "volume": 5628.0}, {"date": "2022-09-26", "close": 12.52, "volume": 10000.0}, {"date": "2022-09-27", "close": 12.53, "volume": 4343.0}, {"date": "2022-09-28", "close": 12.53, "volume": null}, {"date": "2022-09-29", "close": 12.4, "volume": 5042.0}, {"date": "2022-09-30", "close": 12.43, "volume": 1957.0}, {"date": "2022-10-03", "close": 12.55, "volume": 1500.0}, {"date": "2022-10-04", "close": 12.42, "volume": 1933.0}, {"date": "2022-10-05", "close": 12.42, "volume": 1112.0}, {"date": "2022-10-06", "close": 12.46, "volume": 295.0}, {"date": "2022-10-07", "close": 12.45, "volume": 1168.0}, {"date": "2022-10-10", "close": 12.45, "volume": null}, {"date": "2022-10-11", "close": 12.6, "volume": 4083.0}, {"date": "2022-10-12", "close": 12.46, "volume": 691.0}, {"date": "2022-10-13", "close": 12.54, "volume": 3432.0}, {"date": "2022-10-14", "close": 12.46, "volume": 5674.0}, {"date": "2022-10-17", "close": 12.6, "volume": 4285.0}, {"date": "2022-10-18", "close": 12.52, "volume": 1052.0}, {"date": "2022-10-19", "close": 12.55, "volume": 2029.0}, {"date": "2022-10-20", "close": 12.485, "volume": 2346.0}, {"date": "2022-10-21", "close": 12.4603, "volume": 956.0}, {"date": "2022-10-24", "close": 12.4603, "volume": null}, {"date": "2022-10-25", "close": 12.4603, "volume": null}, {"date": "2022-10-26", "close": 12.4051, "volume": 9636.0}, {"date": "2022-10-27", "close": 12.46, "volume": 6874.0}, {"date": "2022-10-28", "close": 12.46, "volume": 15886.0}, {"date": "2022-10-31", "close": 12.46, "volume": 1086.0}, {"date": "2022-11-01", "close": 12.53, "volume": 487.0}, {"date": "2022-11-02", "close": 12.47, "volume": 1149.0}, {"date": "2022-11-03", "close": 12.42, "volume": 4228.0}, {"date": "2022-11-04", "close": 12.55, "volume": 15050.0}, {"date": "2022-11-07", "close": 12.5, "volume": 16019.0}, {"date": "2022-11-08", "close": 12.7, "volume": 47602.0}, {"date": "2022-11-09", "close": 12.7, "volume": 1792.0}, {"date": "2022-11-10", "close": 12.6923, "volume": 6827.0}, {"date": "2022-11-11", "close": 12.72, "volume": 1294.0}, {"date": "2022-11-14", "close": 12.8, "volume": 1336.0}, {"date": "2022-11-15", "close": 12.84, "volume": 5403.0}, {"date": "2022-11-16", "close": 12.83, "volume": 456.0}, {"date": "2022-11-17", "close": 12.81, "volume": 2082.0}, {"date": "2022-11-18", "close": 12.85, "volume": 1099.0}, {"date": "2022-11-21", "close": 12.77, "volume": 2839.0}, {"date": "2022-11-22", "close": 12.77, "volume": 1406.0}, {"date": "2022-11-23", "close": 13.0, "volume": 693.0}, {"date": "2022-11-25", "close": 13.0, "volume": null}, {"date": "2022-11-28", "close": 13.0, "volume": 797.0}, {"date": "2022-11-29", "close": 12.8822, "volume": 1256.0}, {"date": "2022-11-30", "close": 12.85, "volume": 5644.0}, {"date": "2022-12-01", "close": 12.99, "volume": 3020.0}, {"date": "2022-12-02", "close": 12.94, "volume": 2793.0}, {"date": "2022-12-05", "close": 12.87, "volume": 397.0}, {"date": "2022-12-06", "close": 12.99, "volume": 124.0}, {"date": "2022-12-07", "close": 12.77, "volume": 13288.0}, {"date": "2022-12-08", "close": 12.79, "volume": 327.0}, {"date": "2022-12-09", "close": 12.8, "volume": 272.0}, {"date": "2022-12-12", "close": 12.75, "volume": 206.0}, {"date": "2022-12-13", "close": 12.9999, "volume": 1371.0}, {"date": "2022-12-14", "close": 12.8, "volume": 933.0}, {"date": "2022-12-15", "close": 12.8, "volume": null}, {"date": "2022-12-16", "close": 12.99, "volume": 2739.0}, {"date": "2022-12-19", "close": 13.0, "volume": 122.0}, {"date": "2022-12-20", "close": 13.0, "volume": null}, {"date": "2022-12-21", "close": 12.93, "volume": 996.0}, {"date": "2022-12-22", "close": 12.905, "volume": 360.0}, {"date": "2022-12-23", "close": 12.9, "volume": 376.0}, {"date": "2022-12-27", "close": 12.85, "volume": 10329.0}, {"date": "2022-12-28", "close": 13.0, "volume": 209.0}, {"date": "2022-12-29", "close": 12.82, "volume": 11851.0}, {"date": "2022-12-30", "close": 12.82, "volume": 1995.0}, {"date": "2023-01-03", "close": 12.8201, "volume": 2007.0}, {"date": "2023-01-04", "close": 12.8689, "volume": 2498.0}, {"date": "2023-01-05", "close": 12.8689, "volume": null}, {"date": "2023-01-06", "close": 12.8503, "volume": 592.0}, {"date": "2023-01-09", "close": 12.9039, "volume": 1217.0}, {"date": "2023-01-10", "close": 12.86, "volume": 5720.0}, {"date": "2023-01-11", "close": 12.93, "volume": 905.0}, {"date": "2023-01-12", "close": 12.9, "volume": 638.0}, {"date": "2023-01-13", "close": 12.86, "volume": 4084.0}, {"date": "2023-01-17", "close": 12.8439, "volume": 4111.0}, {"date": "2023-01-18", "close": 12.8439, "volume": null}, {"date": "2023-01-19", "close": 12.99, "volume": 11073.0}, {"date": "2023-01-20", "close": 13.0, "volume": 279.0}, {"date": "2023-01-23", "close": 12.87, "volume": 2386.0}, {"date": "2023-01-24", "close": 12.97, "volume": 209.0}, {"date": "2023-01-25", "close": 12.99, "volume": 253.0}, {"date": "2023-01-26", "close": 12.91, "volume": 1540.0}, {"date": "2023-01-27", "close": 12.903, "volume": 11036.0}, {"date": "2023-01-30", "close": 12.92, "volume": 3490.0}, {"date": "2023-01-31", "close": 12.87, "volume": 726.0}, {"date": "2023-02-01", "close": 12.87, "volume": 2911.0}, {"date": "2023-02-02", "close": 12.9, "volume": 2873.0}, {"date": "2023-02-03", "close": 12.87, "volume": 6003.0}, {"date": "2023-02-06", "close": 12.85, "volume": 2457.0}, {"date": "2023-02-07", "close": 12.9, "volume": 211.0}, {"date": "2023-02-08", "close": 12.92, "volume": 581.0}, {"date": "2023-02-09", "close": 12.8501, "volume": 1999.0}, {"date": "2023-02-10", "close": 12.89, "volume": 1322.0}, {"date": "2023-02-13", "close": 12.8383, "volume": 507.0}, {"date": "2023-02-14", "close": 13.0, "volume": 2235.0}, {"date": "2023-02-15", "close": 12.93, "volume": 569.0}, {"date": "2023-02-16", "close": 12.87, "volume": 1931.0}, {"date": "2023-02-17", "close": 12.97, "volume": 273.0}, {"date": "2023-02-21", "close": 12.6, "volume": 5031.0}, {"date": "2023-02-22", "close": 12.54, "volume": 2124.0}, {"date": "2023-02-23", "close": 12.64, "volume": 13164.0}, {"date": "2023-02-24", "close": 12.55, "volume": 2215.0}, {"date": "2023-02-27", "close": 12.57, "volume": 169.0}, {"date": "2023-02-28", "close": 12.65, "volume": 824.0}, {"date": "2023-03-01", "close": 12.57, "volume": 1517.0}, {"date": "2023-03-02", "close": 12.5751, "volume": 1409.0}, {"date": "2023-03-03", "close": 12.5701, "volume": 591.0}, {"date": "2023-03-06", "close": 12.57, "volume": 636.0}, {"date": "2023-03-07", "close": 12.51, "volume": 1270.0}, {"date": "2023-03-08", "close": 12.59, "volume": 1820.0}, {"date": "2023-03-09", "close": 12.14, "volume": 7572.0}, {"date": "2023-03-10", "close": 11.745, "volume": 24318.0}, {"date": "2023-03-13", "close": 10.99, "volume": 12007.0}, {"date": "2023-03-14", "close": 11.15, "volume": 8554.0}, {"date": "2023-03-15", "close": 11.0, "volume": 2771.0}, {"date": "2023-03-16", "close": 11.39, "volume": 1672.0}, {"date": "2023-03-17", "close": 11.11, "volume": 9728.0}, {"date": "2023-03-20", "close": 11.12, "volume": 3705.0}, {"date": "2023-03-21", "close": 11.03, "volume": 4172.0}, {"date": "2023-03-22", "close": 11.06, "volume": 1818.0}, {"date": "2023-03-23", "close": 11.0, "volume": 5011.0}, {"date": "2023-03-24", "close": 10.53, "volume": 5948.0}, {"date": "2023-03-27", "close": 10.61, "volume": 5840.0}, {"date": "2023-03-28", "close": 10.61, "volume": 5188.0}, {"date": "2023-03-29", "close": 10.65, "volume": 3793.0}, {"date": "2023-03-30", "close": 10.65, "volume": 3018.0}, {"date": "2023-03-31", "close": 10.6, "volume": 1877.0}, {"date": "2023-04-03", "close": 10.56, "volume": 1355.0}, {"date": "2023-04-04", "close": 10.52, "volume": 3997.0}, {"date": "2023-04-05", "close": 10.57, "volume": 1517.0}, {"date": "2023-04-06", "close": 10.53, "volume": 384.0}, {"date": "2023-04-10", "close": 10.542, "volume": 2728.0}, {"date": "2023-04-11", "close": 10.4182, "volume": 2269.0}, {"date": "2023-04-12", "close": 10.59, "volume": 7168.0}, {"date": "2023-04-13", "close": 10.4426, "volume": 1202.0}, {"date": "2023-04-14", "close": 10.43, "volume": 4015.0}, {"date": "2023-04-17", "close": 10.43, "volume": null}, {"date": "2023-04-18", "close": 10.26, "volume": 11074.0}, {"date": "2023-04-19", "close": 10.69, "volume": 2445.0}, {"date": "2023-04-20", "close": 10.4575, "volume": 1825.0}, {"date": "2023-04-21", "close": 10.2, "volume": 28439.0}, {"date": "2023-04-24", "close": 10.3, "volume": 4599.0}, {"date": "2023-04-25", "close": 10.6999, "volume": 315.0}, {"date": "2023-04-26", "close": 10.3, "volume": 4991.0}, {"date": "2023-04-27", "close": 10.25, "volume": 9294.0}, {"date": "2023-04-28", "close": 10.4247, "volume": 1039.0}, {"date": "2023-05-01", "close": 10.24, "volume": 13458.0}, {"date": "2023-05-02", "close": 9.905, "volume": 15176.0}, {"date": "2023-05-03", "close": 9.77, "volume": 4109.0}, {"date": "2023-05-04", "close": 9.76, "volume": 7910.0}, {"date": "2023-05-05", "close": 10.04, "volume": 2738.0}, {"date": "2023-05-08", "close": 9.9929, "volume": 3076.0}, {"date": "2023-05-09", "close": 9.91, "volume": 3994.0}, {"date": "2023-05-10", "close": 9.96, "volume": 380.0}, {"date": "2023-05-11", "close": 9.92, "volume": 6236.0}, {"date": "2023-05-12", "close": 9.99, "volume": 2508.0}, {"date": "2023-05-15", "close": 9.91, "volume": 3201.0}, {"date": "2023-05-16", "close": 10.13, "volume": 9039.0}, {"date": "2023-05-17", "close": 10.14, "volume": 638.0}, {"date": "2023-05-18", "close": 10.02, "volume": 3128.0}, {"date": "2023-05-19", "close": 10.08, "volume": 8282.0}, {"date": "2023-05-22", "close": 10.15, "volume": 1948.0}, {"date": "2023-05-23", "close": 10.16, "volume": 2073.0}, {"date": "2023-05-24", "close": 10.07, "volume": 6305.0}, {"date": "2023-05-25", "close": 10.08, "volume": 14957.0}, {"date": "2023-05-26", "close": 10.1, "volume": 6387.0}, {"date": "2023-05-30", "close": 10.149, "volume": 1265.0}, {"date": "2023-05-31", "close": 10.149, "volume": null}, {"date": "2023-06-01", "close": 10.15, "volume": 380.0}, {"date": "2023-06-02", "close": 10.23, "volume": 1442.0}, {"date": "2023-06-05", "close": 10.25, "volume": 1061.0}, {"date": "2023-06-06", "close": 10.33, "volume": 3393.0}, {"date": "2023-06-07", "close": 10.37, "volume": 2652.0}, {"date": "2023-06-08", "close": 10.39, "volume": 2602.0}, {"date": "2023-06-09", "close": 10.44, "volume": 1771.0}, {"date": "2023-06-12", "close": 10.3601, "volume": 4436.0}, {"date": "2023-06-13", "close": 10.595, "volume": 2349.0}, {"date": "2023-06-14", "close": 10.41, "volume": 2277.0}, {"date": "2023-06-15", "close": 10.6, "volume": 1352.0}, {"date": "2023-06-16", "close": 11.01, "volume": 9801.0}, {"date": "2023-06-20", "close": 10.57, "volume": 2112.0}, {"date": "2023-06-21", "close": 10.51, "volume": 4207.0}, {"date": "2023-06-22", "close": 10.37, "volume": 4907.0}, {"date": "2023-06-23", "close": 10.34, "volume": 1615.0}, {"date": "2023-06-26", "close": 10.38, "volume": 495.0}, {"date": "2023-06-27", "close": 10.35, "volume": 1291.0}, {"date": "2023-06-28", "close": 10.35, "volume": 2652.0}, {"date": "2023-06-29", "close": 10.38, "volume": 5068.0}, {"date": "2023-06-30", "close": 10.34, "volume": 353.0}, {"date": "2023-07-03", "close": 10.37, "volume": 506.0}, {"date": "2023-07-05", "close": 10.445, "volume": 2756.0}, {"date": "2023-07-06", "close": 11.28, "volume": 4706.0}, {"date": "2023-07-07", "close": 10.86, "volume": 1477.0}, {"date": "2023-07-10", "close": 10.74, "volume": 379.0}, {"date": "2023-07-11", "close": 10.79, "volume": 2221.0}, {"date": "2023-07-12", "close": 10.83, "volume": 9363.0}, {"date": "2023-07-13", "close": 10.8875, "volume": 1438.0}, {"date": "2023-07-14", "close": 10.95, "volume": 3852.0}, {"date": "2023-07-17", "close": 10.8201, "volume": 9091.0}, {"date": "2023-07-18", "close": 10.8802, "volume": 2081.0}, {"date": "2023-07-19", "close": 10.95, "volume": 6180.0}, {"date": "2023-07-20", "close": 10.95, "volume": 1728.0}, {"date": "2023-07-21", "close": 10.98, "volume": 8704.0}, {"date": "2023-07-24", "close": 10.935, "volume": 10493.0}, {"date": "2023-07-25", "close": 10.9531, "volume": 6979.0}, {"date": "2023-07-26", "close": 11.04, "volume": 3732.0}, {"date": "2023-07-27", "close": 11.1, "volume": 9429.0}, {"date": "2023-07-28", "close": 11.1928, "volume": 12005.0}, {"date": "2023-07-31", "close": 11.27, "volume": 1057.0}, {"date": "2023-08-01", "close": 11.27, "volume": 4060.0}, {"date": "2023-08-02", "close": 11.2482, "volume": 5930.0}, {"date": "2023-08-03", "close": 11.05, "volume": 6115.0}, {"date": "2023-08-04", "close": 11.208, "volume": 5761.0}, {"date": "2023-08-07", "close": 11.16, "volume": 5626.0}, {"date": "2023-08-08", "close": 11.06, "volume": 10503.0}, {"date": "2023-08-09", "close": 11.0401, "volume": 9492.0}, {"date": "2023-08-10", "close": 11.15, "volume": 4382.0}, {"date": "2023-08-11", "close": 11.1601, "volume": 1239.0}, {"date": "2023-08-14", "close": 11.11, "volume": 7236.0}, {"date": "2023-08-15", "close": 11.09, "volume": 5282.0}, {"date": "2023-08-16", "close": 11.09, "volume": 6316.0}, {"date": "2023-08-17", "close": 11.05, "volume": 3496.0}, {"date": "2023-08-18", "close": 11.07, "volume": 5172.0}, {"date": "2023-08-21", "close": 11.02, "volume": 2651.0}, {"date": "2023-08-22", "close": 10.8701, "volume": 3992.0}, {"date": "2023-08-23", "close": 10.95, "volume": 1221.0}, {"date": "2023-08-24", "close": 10.94, "volume": 613.0}, {"date": "2023-08-25", "close": 10.88, "volume": 2274.0}, {"date": "2023-08-28", "close": 10.88, "volume": 201.0}, {"date": "2023-08-29", "close": 10.88, "volume": null}, {"date": "2023-08-30", "close": 10.9287, "volume": 2006.0}, {"date": "2023-08-31", "close": 10.94, "volume": 1560.0}, {"date": "2023-09-01", "close": 10.84, "volume": 7985.0}, {"date": "2023-09-05", "close": 11.0, "volume": 2456.0}, {"date": "2023-09-06", "close": 10.62, "volume": 4616.0}, {"date": "2023-09-07", "close": 10.72, "volume": 1271.0}, {"date": "2023-09-08", "close": 10.63, "volume": 8021.0}, {"date": "2023-09-11", "close": 10.53, "volume": 12956.0}, {"date": "2023-09-12", "close": 10.325, "volume": 268.0}, {"date": "2023-09-13", "close": 10.16, "volume": 546.0}, {"date": "2023-09-14", "close": 10.45, "volume": 912.0}, {"date": "2023-09-15", "close": 10.15, "volume": 2096.0}, {"date": "2023-09-18", "close": 10.15, "volume": null}, {"date": "2023-09-19", "close": 10.2181, "volume": 730.0}, {"date": "2023-09-20", "close": 10.2181, "volume": null}, {"date": "2023-09-21", "close": 10.1501, "volume": 7657.0}, {"date": "2023-09-22", "close": 10.1001, "volume": 3847.0}, {"date": "2023-09-25", "close": 10.01, "volume": 5936.0}, {"date": "2023-09-26", "close": 9.99, "volume": 369.0}, {"date": "2023-09-27", "close": 9.85, "volume": 4866.0}, {"date": "2023-09-28", "close": 9.7, "volume": 2526.0}, {"date": "2023-09-29", "close": 10.25, "volume": 1243.0}, {"date": "2023-10-02", "close": 9.66, "volume": 4198.0}, {"date": "2023-10-03", "close": 9.5201, "volume": 2044.0}, {"date": "2023-10-04", "close": 9.6001, "volume": 4502.0}, {"date": "2023-10-05", "close": 9.56, "volume": 3374.0}, {"date": "2023-10-06", "close": 9.575, "volume": 689.0}, {"date": "2023-10-09", "close": 9.65, "volume": 2603.0}, {"date": "2023-10-10", "close": 9.55, "volume": 2859.0}, {"date": "2023-10-11", "close": 9.7, "volume": 1687.0}, {"date": "2023-10-12", "close": 9.51, "volume": 227.0}, {"date": "2023-10-13", "close": 9.385, "volume": 693.0}, {"date": "2023-10-16", "close": 9.3, "volume": 2637.0}, {"date": "2023-10-17", "close": 9.25, "volume": 6201.0}, {"date": "2023-10-18", "close": 9.26, "volume": 1972.0}, {"date": "2023-10-19", "close": 9.25, "volume": 1595.0}, {"date": "2023-10-20", "close": 9.4, "volume": 1897.0}, {"date": "2023-10-23", "close": 9.25, "volume": 777.0}, {"date": "2023-10-24", "close": 9.06, "volume": 327.0}, {"date": "2023-10-25", "close": 9.1, "volume": 4528.0}, {"date": "2023-10-26", "close": 9.1, "volume": null}, {"date": "2023-10-27", "close": 9.1, "volume": null}, {"date": "2023-10-30", "close": 9.0001, "volume": 3510.0}, {"date": "2023-10-31", "close": 9.07, "volume": 2975.0}, {"date": "2023-11-01", "close": 9.0701, "volume": 4246.0}, {"date": "2023-11-02", "close": 9.175, "volume": 1300.0}, {"date": "2023-11-03", "close": 9.57, "volume": 21746.0}, {"date": "2023-11-06", "close": 9.67, "volume": 8474.0}, {"date": "2023-11-07", "close": 9.68, "volume": 6978.0}, {"date": "2023-11-08", "close": 9.732, "volume": 1176.0}, {"date": "2023-11-09", "close": 9.53, "volume": 10222.0}, {"date": "2023-11-10", "close": 9.5, "volume": 2775.0}, {"date": "2023-11-13", "close": 9.4601, "volume": 9975.0}, {"date": "2023-11-14", "close": 9.5707, "volume": 7269.0}, {"date": "2023-11-15", "close": 9.555, "volume": 5989.0}, {"date": "2023-11-16", "close": 9.65, "volume": 1169.0}, {"date": "2023-11-17", "close": 9.57, "volume": 660.0}, {"date": "2023-11-20", "close": 9.7322, "volume": 305.0}, {"date": "2023-11-21", "close": 9.8, "volume": 3739.0}, {"date": "2023-11-22", "close": 9.66, "volume": 2886.0}, {"date": "2023-11-24", "close": 9.91, "volume": 1203.0}, {"date": "2023-11-27", "close": 9.66, "volume": 5126.0}, {"date": "2023-11-28", "close": 9.96, "volume": 2749.0}, {"date": "2023-11-29", "close": 9.75, "volume": 2124.0}, {"date": "2023-11-30", "close": 9.75, "volume": 1376.0}, {"date": "2023-12-01", "close": 9.9, "volume": 9176.0}, {"date": "2023-12-04", "close": 9.85, "volume": 4152.0}, {"date": "2023-12-05", "close": 9.78, "volume": 3335.0}, {"date": "2023-12-06", "close": 9.81, "volume": 5613.0}, {"date": "2023-12-07", "close": 9.9999, "volume": 13903.0}, {"date": "2023-12-08", "close": 10.087, "volume": 8715.0}, {"date": "2023-12-11", "close": 10.23, "volume": 7778.0}, {"date": "2023-12-12", "close": 10.27, "volume": 2883.0}, {"date": "2023-12-13", "close": 10.34, "volume": 4579.0}, {"date": "2023-12-14", "close": 10.75, "volume": 4354.0}, {"date": "2023-12-15", "close": 11.28, "volume": 47753.0}, {"date": "2023-12-18", "close": 11.28, "volume": null}, {"date": "2023-12-19", "close": 10.99, "volume": 687.0}, {"date": "2023-12-20", "close": 11.15, "volume": 285.0}, {"date": "2023-12-21", "close": 11.23, "volume": 4792.0}, {"date": "2023-12-22", "close": 11.25, "volume": 1137.0}, {"date": "2023-12-26", "close": 11.2001, "volume": 3338.0}, {"date": "2023-12-27", "close": 11.2, "volume": 482.0}, {"date": "2023-12-28", "close": 11.25, "volume": 487.0}, {"date": "2023-12-29", "close": 11.225, "volume": 1151.0}, {"date": "2024-01-02", "close": 11.3, "volume": 4302.0}, {"date": "2024-01-03", "close": 11.39, "volume": 18360.0}, {"date": "2024-01-04", "close": 11.35, "volume": 3842.0}, {"date": "2024-01-05", "close": 11.6001, "volume": 11942.0}, {"date": "2024-01-08", "close": 11.65, "volume": 4373.0}, {"date": "2024-01-09", "close": 11.7999, "volume": 5255.0}, {"date": "2024-01-10", "close": 11.7602, "volume": 786.0}, {"date": "2024-01-11", "close": 11.44, "volume": 9162.0}, {"date": "2024-01-12", "close": 11.44, "volume": null}, {"date": "2024-01-16", "close": 11.525, "volume": 2290.0}, {"date": "2024-01-17", "close": 11.8, "volume": 865.0}, {"date": "2024-01-18", "close": 11.68, "volume": 5297.0}, {"date": "2024-01-19", "close": 11.51, "volume": 3190.0}, {"date": "2024-01-22", "close": 11.28, "volume": 1712.0}, {"date": "2024-01-23", "close": 11.26, "volume": 2515.0}, {"date": "2024-01-24", "close": 11.28, "volume": 1283.0}, {"date": "2024-01-25", "close": 11.35, "volume": 2080.0}, {"date": "2024-01-26", "close": 11.69, "volume": 1842.0}, {"date": "2024-01-29", "close": 11.4, "volume": 2743.0}, {"date": "2024-01-30", "close": 11.615, "volume": 2483.0}, {"date": "2024-01-31", "close": 11.53, "volume": 7076.0}, {"date": "2024-02-01", "close": 11.3341, "volume": 1713.0}, {"date": "2024-02-02", "close": 11.38, "volume": 681.0}, {"date": "2024-02-05", "close": 11.65, "volume": 2998.0}, {"date": "2024-02-06", "close": 11.65, "volume": null}, {"date": "2024-02-07", "close": 11.375, "volume": 2839.0}, {"date": "2024-02-08", "close": 11.5001, "volume": 3753.0}, {"date": "2024-02-09", "close": 11.5, "volume": 2230.0}, {"date": "2024-02-12", "close": 11.36, "volume": 4969.0}, {"date": "2024-02-13", "close": 11.25, "volume": 1461.0}, {"date": "2024-02-14", "close": 11.55, "volume": 6022.0}, {"date": "2024-02-15", "close": 11.425, "volume": 1150.0}, {"date": "2024-02-16", "close": 11.27, "volume": 826.0}, {"date": "2024-02-20", "close": 11.65, "volume": 2221.0}, {"date": "2024-02-21", "close": 11.55, "volume": 5211.0}, {"date": "2024-02-22", "close": 11.7, "volume": 25109.0}, {"date": "2024-02-23", "close": 11.45, "volume": 6426.0}, {"date": "2024-02-26", "close": 11.488, "volume": 2514.0}, {"date": "2024-02-27", "close": 11.45, "volume": 1303.0}, {"date": "2024-02-28", "close": 11.1999, "volume": 15210.0}, {"date": "2024-02-29", "close": 11.28, "volume": 1593.0}, {"date": "2024-03-01", "close": 11.34, "volume": 5965.0}, {"date": "2024-03-04", "close": 11.255, "volume": 4970.0}, {"date": "2024-03-05", "close": 11.25, "volume": 2169.0}, {"date": "2024-03-06", "close": 11.29, "volume": 1410.0}, {"date": "2024-03-07", "close": 11.55, "volume": 330.0}, {"date": "2024-03-08", "close": 11.5, "volume": 897.0}, {"date": "2024-03-11", "close": 11.55, "volume": 2601.0}, {"date": "2024-03-12", "close": 11.1601, "volume": 23853.0}, {"date": "2024-03-13", "close": 11.15, "volume": 3377.0}, {"date": "2024-03-14", "close": 11.0, "volume": 18008.0}, {"date": "2024-03-15", "close": 11.0, "volume": 9043.0}, {"date": "2024-03-18", "close": 11.02, "volume": 20140.0}, {"date": "2024-03-19", "close": 11.0, "volume": 1468.0}, {"date": "2024-03-20", "close": 11.31, "volume": 3052.0}, {"date": "2024-03-21", "close": 11.04, "volume": 1381.0}, {"date": "2024-03-22", "close": 11.37, "volume": 4057.0}, {"date": "2024-03-25", "close": 10.67, "volume": 20767.0}, {"date": "2024-03-26", "close": 11.2658, "volume": 8520.0}, {"date": "2024-03-27", "close": 11.125, "volume": 1033.0}, {"date": "2024-03-28", "close": 11.12, "volume": 5665.0}, {"date": "2024-04-01", "close": 11.14, "volume": 6057.0}, {"date": "2024-04-02", "close": 11.32, "volume": 24387.0}, {"date": "2024-04-03", "close": 11.1484, "volume": 932.0}, {"date": "2024-04-04", "close": 11.1, "volume": 1572.0}, {"date": "2024-04-05", "close": 11.06, "volume": 7516.0}, {"date": "2024-04-08", "close": 11.25, "volume": 1351.0}, {"date": "2024-04-09", "close": 11.25, "volume": 4510.0}, {"date": "2024-04-10", "close": 11.275, "volume": 8908.0}, {"date": "2024-04-11", "close": 10.995, "volume": 564.0}, {"date": "2024-04-12", "close": 10.95, "volume": 1795.0}, {"date": "2024-04-15", "close": 10.9, "volume": 2875.0}, {"date": "2024-04-16", "close": 10.9, "volume": null}, {"date": "2024-04-17", "close": 10.9, "volume": null}, {"date": "2024-04-18", "close": 10.9, "volume": null}, {"date": "2024-04-19", "close": 10.99, "volume": 3842.0}, {"date": "2024-04-22", "close": 10.95, "volume": 2844.0}, {"date": "2024-04-23", "close": 10.9, "volume": 470.0}, {"date": "2024-04-24", "close": 11.25, "volume": 382.0}, {"date": "2024-04-25", "close": 11.25, "volume": null}, {"date": "2024-04-26", "close": 11.39, "volume": 971.0}, {"date": "2024-04-29", "close": 11.39, "volume": null}, {"date": "2024-04-30", "close": 11.39, "volume": 12596.0}, {"date": "2024-05-01", "close": 11.15, "volume": 12279.0}, {"date": "2024-05-02", "close": 10.93, "volume": 3089.0}, {"date": "2024-05-03", "close": 10.99, "volume": 1834.0}, {"date": "2024-05-06", "close": 11.05, "volume": 3415.0}, {"date": "2024-05-07", "close": 10.9, "volume": 8414.0}, {"date": "2024-05-08", "close": 11.05, "volume": 1883.0}, {"date": "2024-05-09", "close": 11.068, "volume": 1247.0}, {"date": "2024-05-10", "close": 11.07, "volume": 1118.0}, {"date": "2024-05-13", "close": 11.06, "volume": 1889.0}, {"date": "2024-05-14", "close": 11.07, "volume": 1683.0}, {"date": "2024-05-15", "close": 11.1, "volume": 511.0}, {"date": "2024-05-16", "close": 11.05, "volume": 5666.0}, {"date": "2024-05-17", "close": 11.06, "volume": 688.0}, {"date": "2024-05-20", "close": 11.06, "volume": 2289.0}, {"date": "2024-05-21", "close": 11.06, "volume": 5664.0}, {"date": "2024-05-22", "close": 11.1, "volume": 607.0}, {"date": "2024-05-23", "close": 11.05, "volume": 902.0}, {"date": "2024-05-24", "close": 11.07, "volume": 981.0}, {"date": "2024-05-28", "close": 11.0999, "volume": 1503.0}, {"date": "2024-05-29", "close": 11.115, "volume": 1518.0}, {"date": "2024-05-30", "close": 11.05, "volume": 9083.0}, {"date": "2024-05-31", "close": 10.9, "volume": 2993.0}, {"date": "2024-06-03", "close": 10.99, "volume": 2602.0}, {"date": "2024-06-04", "close": 11.17, "volume": 929.0}, {"date": "2024-06-05", "close": 11.0088, "volume": 1519.0}, {"date": "2024-06-06", "close": 10.9, "volume": 1654.0}, {"date": "2024-06-07", "close": 10.98, "volume": 1257.0}, {"date": "2024-06-10", "close": 10.98, "volume": null}, {"date": "2024-06-11", "close": 10.98, "volume": null}, {"date": "2024-06-12", "close": 10.98, "volume": null}, {"date": "2024-06-13", "close": 10.865, "volume": 1688.0}, {"date": "2024-06-14", "close": 10.9709, "volume": 1206.0}, {"date": "2024-06-17", "close": 10.85, "volume": 266.0}, {"date": "2024-06-18", "close": 10.87, "volume": 5383.0}, {"date": "2024-06-20", "close": 10.995, "volume": 551.0}, {"date": "2024-06-21", "close": 11.48, "volume": 11032.0}, {"date": "2024-06-24", "close": 10.98, "volume": 6632.0}, {"date": "2024-06-25", "close": 10.91, "volume": 1651.0}, {"date": "2024-06-26", "close": 10.85, "volume": 2335.0}, {"date": "2024-06-27", "close": 10.99, "volume": 1117.0}, {"date": "2024-06-28", "close": 11.24, "volume": 2360.0}, {"date": "2024-07-01", "close": 11.28, "volume": 1682.0}, {"date": "2024-07-02", "close": 11.25, "volume": 3799.0}, {"date": "2024-07-03", "close": 11.25, "volume": null}, {"date": "2024-07-05", "close": 11.2632, "volume": 4318.0}, {"date": "2024-07-08", "close": 11.26, "volume": 370.0}, {"date": "2024-07-09", "close": 11.3548, "volume": 13276.0}, {"date": "2024-07-10", "close": 11.29, "volume": 1258.0}, {"date": "2024-07-11", "close": 11.83, "volume": 2080.0}, {"date": "2024-07-12", "close": 11.65, "volume": 3434.0}, {"date": "2024-07-15", "close": 11.38, "volume": 3596.0}, {"date": "2024-07-16", "close": 11.7494, "volume": 5075.0}, {"date": "2024-07-17", "close": 11.99, "volume": 9392.0}, {"date": "2024-07-18", "close": 11.95, "volume": 14755.0}, {"date": "2024-07-19", "close": 11.8, "volume": 409.0}, {"date": "2024-07-22", "close": 11.77, "volume": 170.0}, {"date": "2024-07-23", "close": 12.41, "volume": 1248.0}, {"date": "2024-07-24", "close": 12.05, "volume": 3044.0}, {"date": "2024-07-25", "close": 12.7109, "volume": 13987.0}, {"date": "2024-07-26", "close": 12.5, "volume": 1491.0}, {"date": "2024-07-29", "close": 12.5, "volume": null}, {"date": "2024-07-30", "close": 12.4, "volume": 1904.0}, {"date": "2024-07-31", "close": 12.64, "volume": 122157.0}, {"date": "2024-08-01", "close": 12.4, "volume": 2916.0}, {"date": "2024-08-02", "close": 12.4, "volume": 18567.0}, {"date": "2024-08-05", "close": 12.39, "volume": 1085.0}, {"date": "2024-08-06", "close": 12.291, "volume": 8098.0}, {"date": "2024-08-07", "close": 12.26, "volume": 242.0}, {"date": "2024-08-08", "close": 12.48, "volume": 1502.0}, {"date": "2024-08-09", "close": 12.47, "volume": 1417.0}, {"date": "2024-08-12", "close": 12.15, "volume": 7804.0}, {"date": "2024-08-13", "close": 12.25, "volume": 5357.0}, {"date": "2024-08-14", "close": 12.34, "volume": 632.0}, {"date": "2024-08-15", "close": 12.25, "volume": 2402.0}, {"date": "2024-08-16", "close": 12.25, "volume": 3673.0}, {"date": "2024-08-19", "close": 12.2501, "volume": 2752.0}, {"date": "2024-08-20", "close": 12.15, "volume": 5648.0}, {"date": "2024-08-21", "close": 12.25, "volume": 1407.0}, {"date": "2024-08-22", "close": 12.25, "volume": 2968.0}, {"date": "2024-08-23", "close": 12.37, "volume": 2182.0}, {"date": "2024-08-26", "close": 12.26, "volume": 2206.0}, {"date": "2024-08-27", "close": 12.28, "volume": 481.0}, {"date": "2024-08-28", "close": 12.29, "volume": 790.0}, {"date": "2024-08-29", "close": 12.35, "volume": 7085.0}, {"date": "2024-08-30", "close": 12.4, "volume": 907.0}, {"date": "2024-09-03", "close": 12.3, "volume": 388.0}, {"date": "2024-09-04", "close": 12.16, "volume": 5507.0}, {"date": "2024-09-05", "close": 12.21, "volume": 2837.0}, {"date": "2024-09-06", "close": 12.3162, "volume": 490.0}, {"date": "2024-09-09", "close": 12.3542, "volume": 1463.0}, {"date": "2024-09-10", "close": 12.2, "volume": 1131.0}, {"date": "2024-09-11", "close": 12.25, "volume": 7759.0}, {"date": "2024-09-12", "close": 12.25, "volume": 556.0}, {"date": "2024-09-13", "close": 12.225, "volume": 5215.0}, {"date": "2024-09-16", "close": 12.15, "volume": 681.0}, {"date": "2024-09-17", "close": 12.3, "volume": 2492.0}, {"date": "2024-09-18", "close": 12.15, "volume": 8030.0}, {"date": "2024-09-19", "close": 12.2632, "volume": 2424.0}, {"date": "2024-09-20", "close": 12.5, "volume": 19237.0}, {"date": "2024-09-23", "close": 12.44, "volume": 1463.0}, {"date": "2024-09-24", "close": 12.45, "volume": 4144.0}, {"date": "2024-09-25", "close": 12.48, "volume": 7794.0}, {"date": "2024-09-26", "close": 12.39, "volume": 5284.0}, {"date": "2024-09-27", "close": 12.57, "volume": 5416.0}, {"date": "2024-09-30", "close": 12.32, "volume": 1627.0}, {"date": "2024-10-01", "close": 12.42, "volume": 4850.0}, {"date": "2024-10-02", "close": 12.42, "volume": null}, {"date": "2024-10-03", "close": 12.3096, "volume": 575.0}, {"date": "2024-10-04", "close": 12.2901, "volume": 541.0}, {"date": "2024-10-07", "close": 12.17, "volume": 874.0}, {"date": "2024-10-08", "close": 12.27, "volume": 5768.0}, {"date": "2024-10-09", "close": 12.25, "volume": 2219.0}, {"date": "2024-10-10", "close": 12.2844, "volume": 2554.0}, {"date": "2024-10-11", "close": 12.25, "volume": 538.0}, {"date": "2024-10-14", "close": 12.25, "volume": null}, {"date": "2024-10-15", "close": 12.3, "volume": 1317.0}, {"date": "2024-10-16", "close": 12.4992, "volume": 3473.0}, {"date": "2024-10-17", "close": 12.46, "volume": 2476.0}, {"date": "2024-10-18", "close": 12.47, "volume": 793.0}, {"date": "2024-10-21", "close": 12.31, "volume": 1296.0}, {"date": "2024-10-22", "close": 12.3, "volume": 840.0}, {"date": "2024-10-23", "close": 12.4, "volume": 3667.0}, {"date": "2024-10-24", "close": 12.4, "volume": null}, {"date": "2024-10-25", "close": 12.37, "volume": 461.0}, {"date": "2024-10-28", "close": 12.3658, "volume": 343.0}, {"date": "2024-10-29", "close": 12.3658, "volume": null}, {"date": "2024-10-30", "close": 12.31, "volume": 435.0}, {"date": "2024-10-31", "close": 12.32, "volume": 442.0}, {"date": "2024-11-01", "close": 12.22, "volume": 8882.0}, {"date": "2024-11-04", "close": 12.21, "volume": 861.0}, {"date": "2024-11-05", "close": 12.24, "volume": 7150.0}, {"date": "2024-11-06", "close": 12.28, "volume": 5822.0}, {"date": "2024-11-07", "close": 12.43, "volume": 6221.0}, {"date": "2024-11-08", "close": 12.45, "volume": 317.0}, {"date": "2024-11-11", "close": 12.6, "volume": 1707.0}, {"date": "2024-11-12", "close": 12.67, "volume": 6471.0}, {"date": "2024-11-13", "close": 12.97, "volume": 4523.0}, {"date": "2024-11-14", "close": 12.9, "volume": 2153.0}, {"date": "2024-11-15", "close": 12.8701, "volume": 4729.0}, {"date": "2024-11-18", "close": 13.06, "volume": 8045.0}, {"date": "2024-11-19", "close": 13.0, "volume": 834.0}, {"date": "2024-11-20", "close": 13.24, "volume": 918.0}, {"date": "2024-11-21", "close": 13.25, "volume": 5578.0}, {"date": "2024-11-22", "close": 13.26, "volume": 16599.0}, {"date": "2024-11-25", "close": 13.25, "volume": 27511.0}, {"date": "2024-11-26", "close": 13.65, "volume": 7226.0}, {"date": "2024-11-27", "close": 13.91, "volume": 4846.0}, {"date": "2024-11-29", "close": 14.18, "volume": 3005.0}, {"date": "2024-12-02", "close": 13.76, "volume": 26040.0}, {"date": "2024-12-03", "close": 14.74, "volume": 15826.0}, {"date": "2024-12-04", "close": 14.374, "volume": 701.0}, {"date": "2024-12-05", "close": 14.5, "volume": 7075.0}, {"date": "2024-12-06", "close": 14.45, "volume": 1227.0}, {"date": "2024-12-09", "close": 14.42, "volume": 1187.0}, {"date": "2024-12-10", "close": 14.15, "volume": 11849.0}, {"date": "2024-12-11", "close": 14.52, "volume": 13238.0}, {"date": "2024-12-12", "close": 14.48, "volume": 2906.0}, {"date": "2024-12-13", "close": 14.57, "volume": 815.0}, {"date": "2024-12-16", "close": 14.08, "volume": 1422.0}, {"date": "2024-12-17", "close": 14.5, "volume": 2512.0}, {"date": "2024-12-18", "close": 14.28, "volume": 4911.0}, {"date": "2024-12-19", "close": 14.51, "volume": 3061.0}, {"date": "2024-12-20", "close": 14.65, "volume": 4448.0}, {"date": "2024-12-23", "close": 14.65, "volume": 2291.0}, {"date": "2024-12-24", "close": 14.65, "volume": null}, {"date": "2024-12-26", "close": 14.32, "volume": 319.0}, {"date": "2024-12-27", "close": 14.68, "volume": 676.0}, {"date": "2024-12-30", "close": 14.68, "volume": 367.0}, {"date": "2024-12-31", "close": 14.6, "volume": 398.0}, {"date": "2025-01-02", "close": 14.52, "volume": 1859.0}, {"date": "2025-01-03", "close": 14.25, "volume": 4095.0}, {"date": "2025-01-06", "close": 14.17, "volume": 576.0}, {"date": "2025-01-07", "close": 13.9657, "volume": 1308.0}, {"date": "2025-01-08", "close": 14.2, "volume": 1892.0}, {"date": "2025-01-10", "close": 14.2, "volume": null}, {"date": "2025-01-13", "close": 14.2, "volume": null}, {"date": "2025-01-14", "close": 14.63, "volume": 1597.0}, {"date": "2025-01-15", "close": 14.65, "volume": 752.0}, {"date": "2025-01-16", "close": 14.64, "volume": 2202.0}, {"date": "2025-01-17", "close": 14.46, "volume": 1764.0}, {"date": "2025-01-21", "close": 14.67, "volume": 1144.0}, {"date": "2025-01-22", "close": 14.18, "volume": 2960.0}, {"date": "2025-01-23", "close": 14.0894, "volume": 459.0}, {"date": "2025-01-24", "close": 14.36, "volume": 1872.0}, {"date": "2025-01-27", "close": 14.6, "volume": 542.0}, {"date": "2025-01-28", "close": 14.6, "volume": 778.0}, {"date": "2025-01-29", "close": 14.6, "volume": 2730.0}, {"date": "2025-01-30", "close": 14.56, "volume": 175.0}, {"date": "2025-01-31", "close": 14.34, "volume": 1622.0}, {"date": "2025-02-03", "close": 14.16, "volume": 4319.0}, {"date": "2025-02-04", "close": 14.58, "volume": 531.0}, {"date": "2025-02-05", "close": 14.6, "volume": 798.0}, {"date": "2025-02-06", "close": 14.57, "volume": 2047.0}, {"date": "2025-02-07", "close": 14.57, "volume": null}, {"date": "2025-02-10", "close": 14.6, "volume": 3336.0}, {"date": "2025-02-11", "close": 14.6, "volume": 4416.0}, {"date": "2025-02-12", "close": 14.06, "volume": 1398.0}, {"date": "2025-02-13", "close": 14.6, "volume": 392.0}, {"date": "2025-02-14", "close": 14.6, "volume": 1541.0}, {"date": "2025-02-18", "close": 14.6, "volume": 4989.0}, {"date": "2025-02-19", "close": 14.73, "volume": 2557.0}, {"date": "2025-02-20", "close": 14.6741, "volume": 2773.0}, {"date": "2025-02-21", "close": 14.67, "volume": 1216.0}, {"date": "2025-02-24", "close": 14.41, "volume": 2787.0}, {"date": "2025-02-25", "close": 14.72, "volume": 1050.0}, {"date": "2025-02-26", "close": 14.75, "volume": 1295.0}, {"date": "2025-02-27", "close": 14.75, "volume": 1744.0}, {"date": "2025-02-28", "close": 14.9, "volume": 1069.0}, {"date": "2025-03-03", "close": 14.51, "volume": 1457.0}, {"date": "2025-03-04", "close": 14.52, "volume": 1248.0}, {"date": "2025-03-05", "close": 14.52, "volume": 3507.0}, {"date": "2025-03-06", "close": 14.68, "volume": 1876.0}, {"date": "2025-03-07", "close": 14.55, "volume": 4952.0}, {"date": "2025-03-10", "close": 14.16, "volume": 1015.0}, {"date": "2025-03-11", "close": 14.11, "volume": 1176.0}, {"date": "2025-03-12", "close": 14.5, "volume": 1854.0}, {"date": "2025-03-13", "close": 14.5052, "volume": 398.0}, {"date": "2025-03-14", "close": 14.16, "volume": 2957.0}, {"date": "2025-03-17", "close": 14.3, "volume": 3280.0}, {"date": "2025-03-18", "close": 14.4, "volume": 2870.0}, {"date": "2025-03-19", "close": 14.49, "volume": 10941.0}, {"date": "2025-03-20", "close": 14.4, "volume": 2909.0}, {"date": "2025-03-21", "close": 14.4, "volume": 5301.0}, {"date": "2025-03-24", "close": 14.145, "volume": 279.0}, {"date": "2025-03-25", "close": 13.97, "volume": 5157.0}, {"date": "2025-03-26", "close": 13.97, "volume": 4563.0}, {"date": "2025-03-27", "close": 14.09, "volume": 2798.0}, {"date": "2025-03-28", "close": 13.98, "volume": 4731.0}, {"date": "2025-03-31", "close": 13.9, "volume": 2081.0}, {"date": "2025-04-01", "close": 13.86, "volume": 762.0}, {"date": "2025-04-02", "close": 13.85, "volume": 960.0}, {"date": "2025-04-03", "close": 13.99, "volume": 9229.0}, {"date": "2025-04-04", "close": 13.8, "volume": 1247.0}, {"date": "2025-04-07", "close": 13.715, "volume": 1104.0}, {"date": "2025-04-08", "close": 13.79, "volume": 2447.0}, {"date": "2025-04-09", "close": 13.7, "volume": 5126.0}, {"date": "2025-04-10", "close": 13.97, "volume": 1795.0}, {"date": "2025-04-11", "close": 13.7, "volume": 543.0}, {"date": "2025-04-14", "close": 13.7, "volume": null}, {"date": "2025-04-15", "close": 13.7, "volume": 508.0}, {"date": "2025-04-16", "close": 13.7, "volume": 1110.0}, {"date": "2025-04-17", "close": 13.95, "volume": 508.0}, {"date": "2025-04-21", "close": 13.62, "volume": 459.0}, {"date": "2025-04-22", "close": 13.76, "volume": 1166.0}, {"date": "2025-04-23", "close": 14.07, "volume": 966.0}, {"date": "2025-04-24", "close": 13.9, "volume": 307.0}, {"date": "2025-04-25", "close": 13.9, "volume": null}, {"date": "2025-04-28", "close": 13.99, "volume": 769.0}, {"date": "2025-04-29", "close": 14.15, "volume": 7404.0}, {"date": "2025-04-30", "close": 13.78, "volume": 1916.0}, {"date": "2025-05-01", "close": 14.11, "volume": 7419.0}, {"date": "2025-05-02", "close": 14.35, "volume": 3419.0}, {"date": "2025-05-05", "close": 14.1, "volume": 948.0}, {"date": "2025-05-06", "close": 14.36, "volume": 2309.0}, {"date": "2025-05-07", "close": 14.4, "volume": 1580.0}, {"date": "2025-05-08", "close": 14.72, "volume": 11470.0}, {"date": "2025-05-09", "close": 14.7, "volume": 6513.0}, {"date": "2025-05-12", "close": 14.46, "volume": 11534.0}, {"date": "2025-05-13", "close": 14.7524, "volume": 8188.0}, {"date": "2025-05-14", "close": 14.7, "volume": 5943.0}, {"date": "2025-05-15", "close": 15.07, "volume": 17562.0}, {"date": "2025-05-16", "close": 15.1, "volume": 4206.0}, {"date": "2025-05-19", "close": 15.42, "volume": 10957.0}, {"date": "2025-05-20", "close": 15.38, "volume": 1635.0}, {"date": "2025-05-21", "close": 15.25, "volume": 683.0}, {"date": "2025-05-22", "close": 15.48, "volume": 3379.0}, {"date": "2025-05-23", "close": 15.2306, "volume": 812.0}, {"date": "2025-05-27", "close": 15.28, "volume": 23096.0}, {"date": "2025-05-28", "close": 15.4936, "volume": 13372.0}, {"date": "2025-05-29", "close": 15.69, "volume": 4596.0}, {"date": "2025-05-30", "close": 15.9, "volume": 34766.0}, {"date": "2025-06-02", "close": 15.89, "volume": 7224.0}, {"date": "2025-06-03", "close": 15.9, "volume": 31006.0}, {"date": "2025-06-04", "close": 15.9, "volume": 8748.0}, {"date": "2025-06-05", "close": 15.9, "volume": 4196.0}, {"date": "2025-06-06", "close": 15.816, "volume": 5075.0}, {"date": "2025-06-09", "close": 15.84, "volume": 8367.0}, {"date": "2025-06-10", "close": 15.77, "volume": 3754.0}, {"date": "2025-06-11", "close": 15.9, "volume": 1840.0}, {"date": "2025-06-12", "close": 15.9, "volume": 3019.0}, {"date": "2025-06-13", "close": 15.87, "volume": 1912.0}, {"date": "2025-06-16", "close": 15.9, "volume": 2102.0}, {"date": "2025-06-17", "close": 16.05, "volume": 21513.0}, {"date": "2025-06-18", "close": 16.11, "volume": 3294.0}, {"date": "2025-06-20", "close": 16.3, "volume": 11927.0}, {"date": "2025-06-23", "close": 16.55, "volume": 25902.0}, {"date": "2025-06-24", "close": 16.9499, "volume": 5283.0}, {"date": "2025-06-25", "close": 16.81, "volume": 6855.0}, {"date": "2025-06-26", "close": 16.57, "volume": 3796.0}, {"date": "2025-06-27", "close": 16.74, "volume": 3075.0}, {"date": "2025-06-30", "close": 16.67, "volume": 6153.0}, {"date": "2025-07-01", "close": 16.61, "volume": 109751.0}, {"date": "2025-07-02", "close": 16.88, "volume": 4093.0}, {"date": "2025-07-03", "close": 16.65, "volume": 3351.0}, {"date": "2025-07-07", "close": 16.78, "volume": 3000.0}, {"date": "2025-07-08", "close": 16.84, "volume": 8061.0}, {"date": "2025-07-09", "close": 17.1, "volume": 2864.0}, {"date": "2025-07-10", "close": 17.15, "volume": 1084.0}, {"date": "2025-07-11", "close": 16.84, "volume": 546.0}, {"date": "2025-07-14", "close": 16.85, "volume": 4684.0}, {"date": "2025-07-15", "close": 16.61, "volume": 4054.0}, {"date": "2025-07-16", "close": 16.58, "volume": 4280.0}, {"date": "2025-07-17", "close": 16.72, "volume": 6104.0}, {"date": "2025-07-18", "close": 16.77, "volume": 286.0}, {"date": "2025-07-21", "close": 16.69, "volume": 8426.0}, {"date": "2025-07-22", "close": 16.55, "volume": 6481.0}, {"date": "2025-07-23", "close": 17.13, "volume": 2694.0}, {"date": "2025-07-24", "close": 16.56, "volume": 1716.0}, {"date": "2025-07-25", "close": 17.0, "volume": 945.0}, {"date": "2025-07-28", "close": 17.0, "volume": null}, {"date": "2025-07-29", "close": 16.93, "volume": 481.0}, {"date": "2025-07-30", "close": 16.55, "volume": 879.0}, {"date": "2025-07-31", "close": 16.88, "volume": 632.0}, {"date": "2025-08-01", "close": 16.88, "volume": null}, {"date": "2025-08-04", "close": 17.1, "volume": 4636.0}, {"date": "2025-08-05", "close": 17.18, "volume": 895.0}, {"date": "2025-08-06", "close": 17.28, "volume": 1626.0}, {"date": "2025-08-07", "close": 17.05, "volume": 7153.0}, {"date": "2025-08-08", "close": 17.25, "volume": 350.0}, {"date": "2025-08-11", "close": 17.25, "volume": null}, {"date": "2025-08-12", "close": 17.1, "volume": 202.0}, {"date": "2025-08-13", "close": 17.11, "volume": 1694.0}, {"date": "2025-08-14", "close": 17.48, "volume": 809.0}, {"date": "2025-08-15", "close": 17.5, "volume": 1487.0}, {"date": "2025-08-18", "close": 17.25, "volume": 2834.0}, {"date": "2025-08-19", "close": 17.11, "volume": 5255.0}, {"date": "2025-08-20", "close": 17.27, "volume": 1672.0}, {"date": "2025-08-21", "close": 17.15, "volume": 4810.0}, {"date": "2025-08-22", "close": 17.48, "volume": 12016.0}, {"date": "2025-08-25", "close": 17.18, "volume": 2274.0}, {"date": "2025-08-26", "close": 17.5, "volume": 13005.0}, {"date": "2025-08-27", "close": 17.07, "volume": 3486.0}, {"date": "2025-08-28", "close": 17.15, "volume": 5885.0}, {"date": "2025-08-29", "close": 17.19, "volume": 5920.0}, {"date": "2025-09-02", "close": 17.11, "volume": 25136.0}, {"date": "2025-09-03", "close": 17.29, "volume": 9653.0}, {"date": "2025-09-04", "close": 17.4999, "volume": 809.0}, {"date": "2025-09-05", "close": 17.3, "volume": 1552.0}, {"date": "2025-09-08", "close": 17.3, "volume": 3737.0}, {"date": "2025-09-09", "close": 17.35, "volume": 2364.0}, {"date": "2025-09-10", "close": 17.2, "volume": 8778.0}, {"date": "2025-09-11", "close": 17.26, "volume": 4353.0}, {"date": "2025-09-12", "close": 17.04, "volume": 2364.0}, {"date": "2025-09-15", "close": 17.12, "volume": 929.0}, {"date": "2025-09-16", "close": 17.3, "volume": 1772.0}, {"date": "2025-09-17", "close": 17.11, "volume": 5795.0}, {"date": "2025-09-18", "close": 17.16, "volume": 730.0}, {"date": "2025-09-19", "close": 17.44, "volume": 10474.0}, {"date": "2025-09-22", "close": 17.15, "volume": 1510.0}, {"date": "2025-09-23", "close": 17.4, "volume": 5290.0}, {"date": "2025-09-24", "close": 17.3, "volume": 12464.0}, {"date": "2025-09-25", "close": 17.3, "volume": 1838.0}, {"date": "2025-09-26", "close": 17.26, "volume": 2248.0}, {"date": "2025-09-29", "close": 17.16, "volume": 3706.0}, {"date": "2025-09-30", "close": 17.27, "volume": 588.0}, {"date": "2025-10-01", "close": 17.3183, "volume": 1035.0}, {"date": "2025-10-02", "close": 17.18, "volume": 1976.0}, {"date": "2025-10-03", "close": 17.25, "volume": 1810.0}, {"date": "2025-10-06", "close": 17.12, "volume": 2551.0}, {"date": "2025-10-07", "close": 17.2625, "volume": 1075.0}, {"date": "2025-10-08", "close": 17.15, "volume": 215.0}, {"date": "2025-10-09", "close": 17.06, "volume": 2117.0}, {"date": "2025-10-10", "close": 16.87, "volume": 1345.0}, {"date": "2025-10-13", "close": 17.05, "volume": 2395.0}, {"date": "2025-10-14", "close": 17.05, "volume": null}, {"date": "2025-10-15", "close": 17.0, "volume": 1889.0}, {"date": "2025-10-16", "close": 16.93, "volume": 3861.0}, {"date": "2025-10-17", "close": 16.9, "volume": 2207.0}, {"date": "2025-10-20", "close": 16.9, "volume": 807.0}, {"date": "2025-10-21", "close": 16.63, "volume": 10848.0}, {"date": "2025-10-22", "close": 16.75, "volume": 331.0}, {"date": "2025-10-23", "close": 16.75, "volume": 226.0}, {"date": "2025-10-24", "close": 16.75, "volume": null}, {"date": "2025-10-27", "close": 16.75, "volume": 1786.0}, {"date": "2025-10-28", "close": 16.97, "volume": 2035.0}, {"date": "2025-10-29", "close": 16.98, "volume": 1605.0}, {"date": "2025-10-30", "close": 17.0, "volume": 1077.0}, {"date": "2025-10-31", "close": 17.01, "volume": 2244.0}, {"date": "2025-11-03", "close": 17.24, "volume": 543.0}, {"date": "2025-11-04", "close": 16.82, "volume": 1098.0}, {"date": "2025-11-05", "close": 16.82, "volume": null}, {"date": "2025-11-06", "close": 16.47, "volume": 11955.0}, {"date": "2025-11-07", "close": 16.82, "volume": 2187.0}, {"date": "2025-11-10", "close": 16.83, "volume": 691.0}, {"date": "2025-11-11", "close": 16.83, "volume": null}, {"date": "2025-11-12", "close": 16.85, "volume": 1474.0}, {"date": "2025-11-13", "close": 16.85, "volume": null}, {"date": "2025-11-14", "close": 16.57, "volume": 560.0}, {"date": "2025-11-17", "close": 16.87, "volume": 831.0}, {"date": "2025-11-18", "close": 16.87, "volume": 380.0}, {"date": "2025-11-19", "close": 16.87, "volume": 1201.0}, {"date": "2025-11-20", "close": 16.62, "volume": 1222.0}, {"date": "2025-11-21", "close": 16.865, "volume": 1432.0}, {"date": "2025-11-24", "close": 16.93, "volume": 1965.0}, {"date": "2025-11-25", "close": 17.0, "volume": 8030.0}, {"date": "2025-11-26", "close": 16.75, "volume": 4777.0}, {"date": "2025-11-28", "close": 16.75, "volume": 1600.0}, {"date": "2025-12-01", "close": 16.75, "volume": null}, {"date": "2025-12-02", "close": 16.75, "volume": 347.0}, {"date": "2025-12-03", "close": 16.75, "volume": null}, {"date": "2025-12-04", "close": 16.76, "volume": 4032.0}, {"date": "2025-12-05", "close": 16.95, "volume": 4031.0}, {"date": "2025-12-08", "close": 16.8, "volume": 14288.0}, {"date": "2025-12-09", "close": 16.88, "volume": 10898.0}, {"date": "2025-12-10", "close": 16.89, "volume": 9463.0}, {"date": "2025-12-11", "close": 17.24, "volume": 2506.0}, {"date": "2025-12-12", "close": 17.24, "volume": 1111.0}, {"date": "2025-12-15", "close": 17.198, "volume": 1423.0}, {"date": "2025-12-16", "close": 17.02, "volume": 266.0}, {"date": "2025-12-17", "close": 17.16, "volume": 500.0}, {"date": "2025-12-18", "close": 17.125, "volume": 396.0}, {"date": "2025-12-19", "close": 17.75, "volume": 65832.0}, {"date": "2025-12-22", "close": 17.7, "volume": 1059.0}, {"date": "2025-12-23", "close": 17.7, "volume": null}, {"date": "2025-12-24", "close": 17.7, "volume": null}, {"date": "2025-12-26", "close": 17.45, "volume": 745.0}, {"date": "2025-12-29", "close": 17.66, "volume": 318.0}, {"date": "2025-12-30", "close": 17.534, "volume": 229.0}, {"date": "2025-12-31", "close": 17.28, "volume": 384.0}, {"date": "2026-01-02", "close": 17.543, "volume": 442.0}, {"date": "2026-01-05", "close": 17.75, "volume": 586.0}, {"date": "2026-01-06", "close": 17.51, "volume": 900.0}, {"date": "2026-01-07", "close": 17.42, "volume": 1272.0}, {"date": "2026-01-08", "close": 17.553, "volume": 1184.0}, {"date": "2026-01-09", "close": 17.67, "volume": 1927.0}, {"date": "2026-01-12", "close": 17.98, "volume": 1440.0}, {"date": "2026-01-13", "close": 17.98, "volume": null}, {"date": "2026-01-14", "close": 17.5, "volume": 1876.0}, {"date": "2026-01-15", "close": 17.68, "volume": 145.0}, {"date": "2026-01-16", "close": 17.6406, "volume": 1114.0}, {"date": "2026-01-20", "close": 17.57, "volume": 853.0}, {"date": "2026-01-21", "close": 17.63, "volume": 1551.0}, {"date": "2026-01-22", "close": 17.63, "volume": 3316.0}, {"date": "2026-01-23", "close": 17.63, "volume": null}, {"date": "2026-01-26", "close": 17.87, "volume": 1119.0}, {"date": "2026-01-27", "close": 17.8, "volume": 2254.0}, {"date": "2026-01-28", "close": 17.88, "volume": 2269.0}, {"date": "2026-01-29", "close": 17.5842, "volume": 1994.0}, {"date": "2026-01-30", "close": 17.62, "volume": 2156.0}, {"date": "2026-02-02", "close": 17.75, "volume": 1107.0}, {"date": "2026-02-03", "close": 17.75, "volume": null}, {"date": "2026-02-04", "close": 17.75, "volume": 10742.0}, {"date": "2026-02-05", "close": 18.25, "volume": 4410.0}, {"date": "2026-02-06", "close": 18.4, "volume": 12504.0}, {"date": "2026-02-09", "close": 18.2, "volume": 4602.0}, {"date": "2026-02-10", "close": 18.2, "volume": 6739.0}, {"date": "2026-02-11", "close": 18.0, "volume": 22712.0}, {"date": "2026-02-12", "close": 18.48, "volume": 550.0}, {"date": "2026-02-13", "close": 18.2, "volume": 2242.0}, {"date": "2026-02-17", "close": 18.0, "volume": 821.0}, {"date": "2026-02-18", "close": 18.01, "volume": 766.0}, {"date": "2026-02-19", "close": 18.17, "volume": 1124.0}, {"date": "2026-02-20", "close": 18.45, "volume": 487.0}, {"date": "2026-02-23", "close": 18.45, "volume": null}, {"date": "2026-02-24", "close": 18.45, "volume": null}, {"date": "2026-02-25", "close": 17.63, "volume": 8033.0}, {"date": "2026-02-26", "close": 17.7727, "volume": 10858.0}, {"date": "2026-02-27", "close": 17.52, "volume": 1878.0}, {"date": "2026-03-02", "close": 17.51, "volume": 597.0}, {"date": "2026-03-03", "close": 17.5, "volume": 291.0}, {"date": "2026-03-04", "close": 17.5, "volume": 2620.0}, {"date": "2026-03-05", "close": 17.26, "volume": 436.0}, {"date": "2026-03-06", "close": 17.52, "volume": 985.0}, {"date": "2026-03-09", "close": 17.28, "volume": 5130.0}, {"date": "2026-03-10", "close": 17.47, "volume": 88384.0}, {"date": "2026-03-11", "close": 17.16, "volume": 13799.0}, {"date": "2026-03-12", "close": 17.2769, "volume": 3402.0}, {"date": "2026-03-13", "close": 17.2769, "volume": null}, {"date": "2026-03-16", "close": 17.63, "volume": 7054.0}, {"date": "2026-03-17", "close": 17.9199, "volume": 2742.0}, {"date": "2026-03-18", "close": 17.2, "volume": 1261.0}, {"date": "2026-03-19", "close": 17.2, "volume": null}, {"date": "2026-03-20", "close": 16.1, "volume": 66486.0}, {"date": "2026-03-23", "close": 16.67, "volume": 2891.0}, {"date": "2026-03-24", "close": 16.54, "volume": 2481.0}, {"date": "2026-03-25", "close": 17.2501, "volume": 2967.0}, {"date": "2026-03-26", "close": 17.48, "volume": 4414.0}, {"date": "2026-03-27", "close": 17.58, "volume": 2137.0}, {"date": "2026-03-30", "close": 17.58, "volume": 2852.0}, {"date": "2026-03-31", "close": 17.31, "volume": 3480.0}, {"date": "2026-04-01", "close": 17.55, "volume": 7393.0}, {"date": "2026-04-02", "close": 17.55, "volume": null}, {"date": "2026-04-06", "close": 17.39, "volume": 2534.0}, {"date": "2026-04-07", "close": 17.42, "volume": 4225.0}, {"date": "2026-04-08", "close": 17.67, "volume": 6271.0}, {"date": "2026-04-09", "close": 17.5, "volume": 3686.0}, {"date": "2026-04-10", "close": 17.88, "volume": 950.0}, {"date": "2026-04-13", "close": 17.758, "volume": 4664.0}, {"date": "2026-04-14", "close": 17.62, "volume": 10746.0}, {"date": "2026-04-15", "close": 17.62, "volume": null}, {"date": "2026-04-16", "close": 17.75, "volume": 391.0}, {"date": "2026-04-17", "close": 17.815, "volume": 1265.0}, {"date": "2026-04-20", "close": 17.49, "volume": 1497.0}, {"date": "2026-04-21", "close": 17.75, "volume": 1417.0}, {"date": "2026-04-22", "close": 17.9, "volume": 676.0}, {"date": "2026-04-23", "close": 17.52, "volume": 4740.0}, {"date": "2026-04-24", "close": 17.7501, "volume": 825.0}, {"date": "2026-04-27", "close": 17.45, "volume": 1230.0}, {"date": "2026-04-28", "close": 17.41, "volume": 3730.0}, {"date": "2026-04-29", "close": 17.6424, "volume": 2227.0}, {"date": "2026-04-30", "close": 17.4, "volume": 2073.0}, {"date": "2026-05-01", "close": 17.4, "volume": null}, {"date": "2026-05-04", "close": 17.42, "volume": 405.0}, {"date": "2026-05-05", "close": 17.4, "volume": 8057.0}, {"date": "2026-05-06", "close": 17.4, "volume": 2000.0}, {"date": "2026-05-07", "close": 17.68, "volume": 1116.0}, {"date": "2026-05-08", "close": 17.67, "volume": 1147.0}, {"date": "2026-05-11", "close": 17.4, "volume": 1913.0}, {"date": "2026-05-12", "close": 17.545, "volume": 280.0}, {"date": "2026-05-13", "close": 17.46, "volume": 1085.0}, {"date": "2026-05-14", "close": 17.65, "volume": 998.0}, {"date": "2026-05-15", "close": 17.67, "volume": 1794.0}, {"date": "2026-05-18", "close": 17.41, "volume": 1004.0}, {"date": "2026-05-19", "close": 17.38, "volume": 2022.0}, {"date": "2026-05-20", "close": 17.55, "volume": 3768.0}, {"date": "2026-05-21", "close": 17.6, "volume": 2459.0}, {"date": "2026-05-22", "close": 17.45, "volume": 3918.0}, {"date": "2026-05-26", "close": 17.3, "volume": 3295.0}, {"date": "2026-05-27", "close": 17.3, "volume": null}, {"date": "2026-05-28", "close": 16.97, "volume": 8190.0}, {"date": "2026-05-29", "close": 17.3, "volume": 2663.0}, {"date": "2026-06-01", "close": 17.4, "volume": 1993.0}, {"date": "2026-06-02", "close": 17.23, "volume": 1900.0}, {"date": "2026-06-03", "close": 17.15, "volume": 1366.0}, {"date": "2026-06-04", "close": 17.2255, "volume": 710.0}, {"date": "2026-06-05", "close": 17.05, "volume": 4336.0}, {"date": "2026-06-08", "close": 16.96, "volume": 15486.0}, {"date": "2026-06-09", "close": 17.25, "volume": 1743.0}, {"date": "2026-06-10", "close": 17.06, "volume": 2986.0}, {"date": "2026-06-11", "close": 17.11, "volume": 1067.0}, {"date": "2026-06-12", "close": 17.0501, "volume": 2244.0}, {"date": "2026-06-15", "close": 17.1, "volume": 1284.0}, {"date": "2026-06-16", "close": 17.3, "volume": 313.0}, {"date": "2026-06-17", "close": 17.2, "volume": 2572.0}, {"date": "2026-06-18", "close": 18.15, "volume": 20224.0}, {"date": "2026-06-22", "close": 17.76, "volume": 900.0}, {"date": "2026-06-23", "close": 17.9, "volume": 1790.0}, {"date": "2026-06-24", "close": 18.0, "volume": 1065.0}, {"date": "2026-06-25", "close": 17.83, "volume": 1168.0}, {"date": "2026-06-26", "close": 17.8, "volume": 7447.0}, {"date": "2026-06-29", "close": 18.0, "volume": 10762.0}, {"date": "2026-06-30", "close": 17.45, "volume": 7463.0}, {"date": "2026-07-01", "close": 17.6, "volume": 1854.0}, {"date": "2026-07-02", "close": 17.63, "volume": 1585.0}, {"date": "2026-07-06", "close": 17.52, "volume": 543.0}, {"date": "2026-07-07", "close": 17.75, "volume": 1891.0}, {"date": "2026-07-08", "close": 17.75, "volume": null}, {"date": "2026-07-09", "close": 17.47, "volume": 1150.0}, {"date": "2026-07-10", "close": 17.35, "volume": 650.0}, {"date": "2026-07-13", "close": 17.31, "volume": 1756.0}, {"date": "2026-07-14", "close": 17.37, "volume": 601.0}, {"date": "2026-07-15", "close": 17.6, "volume": 3779.0}, {"date": "2026-07-16", "close": 17.54, "volume": 11940.0}, {"date": "2026-07-17", "close": 17.55, "volume": 822.0}, {"date": "2026-07-20", "close": 17.47, "volume": 1362.0}, {"date": "2026-07-21", "close": 17.49, "volume": 990.0}, {"date": "2026-07-22", "close": 17.7, "volume": 1348.0}, {"date": "2026-07-23", "close": 17.48, "volume": 867.0}, {"date": "2026-07-24", "close": 18.2945, "volume": 12779.0}, {"date": "2026-07-27", "close": 18.34, "volume": 6884.0}, {"date": "2026-07-28", "close": 18.99, "volume": 2941.0}, {"date": "2026-07-29", "close": 19.185, "volume": 1230.0}, {"date": "2026-07-30", "close": 19.0001, "volume": 4007.0}, {"date": "2026-07-31", "close": 19.15, "volume": 920.0}, {"date": "2026-08-03", "close": 19.32, "volume": 3488.0}, {"date": "2026-08-04", "close": 19.06, "volume": 5204.0}, {"date": "2026-08-05", "close": 19.12, "volume": 893.0}, {"date": "2026-08-06", "close": 19.09, "volume": 1365.0}, {"date": "2026-08-07", "close": 19.05, "volume": 3271.0}, {"date": "2026-08-10", "close": 19.08, "volume": 787.0}, {"date": "2026-08-11", "close": 19.08, "volume": 1235.0}, {"date": "2026-08-12", "close": 19.07, "volume": 2207.0}, {"date": "2026-08-13", "close": 19.44, "volume": 2747.0}, {"date": "2026-08-14", "close": 19.3, "volume": 1391.0}, {"date": "2026-08-17", "close": 19.49, "volume": 3802.0}, {"date": "2026-08-18", "close": 19.5, "volume": 5591.0}, {"date": "2026-08-19", "close": 19.42, "volume": 2047.0}, {"date": "2026-08-20", "close": 19.46, "volume": 1830.0}, {"date": "2026-08-21", "close": 19.6, "volume": 957.0}, {"date": "2026-08-24", "close": 19.26, "volume": 5978.0}, {"date": "2026-08-25", "close": 19.5, "volume": 7400.0}, {"date": "2026-08-26", "close": 19.68, "volume": 5342.0}, {"date": "2026-08-27", "close": 19.47, "volume": 4637.0}, {"date": "2026-08-28", "close": 19.485, "volume": 5935.0}, {"date": "2026-08-31", "close": 19.36, "volume": 5486.0}, {"date": "2026-09-01", "close": 19.68, "volume": 948.0}, {"date": "2026-09-02", "close": 19.33, "volume": 3886.0}, {"date": "2026-09-03", "close": 19.518, "volume": 2650.0}, {"date": "2026-09-04", "close": 19.8, "volume": 2791.0}, {"date": "2026-09-08", "close": 19.27, "volume": 3177.0}, {"date": "2026-09-09", "close": 19.19, "volume": 2464.0}, {"date": "2026-09-10", "close": 19.83, "volume": 1732.0}, {"date": "2026-09-11", "close": 19.45, "volume": 1154.0}, {"date": "2026-09-14", "close": 19.18, "volume": 2621.0}, {"date": "2026-09-15", "close": 19.4186, "volume": 2557.0}, {"date": "2026-09-16", "close": 19.26, "volume": 2070.0}, {"date": "2026-09-17", "close": 19.82, "volume": 865.0}, {"date": "2026-09-18", "close": 19.4, "volume": 2884.0}], "refreshing": true}