{"ticker": "MVBF", "overview": {"cik": "1277902", "ticker": "MVBF", "name": "MVB FINANCIAL CORP", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001277902-26-000084", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001277902-26-000079", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001277902-26-000078", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0002078651-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001952273-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002112924-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002059651-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001315984-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001777751-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001343277-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002073228-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0002073228-26-000002", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001277902-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0002112924-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001331390-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001343277-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0002059651-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001315984-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001952273-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001777751-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001277902-26-000069", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001277902-26-000065", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001819841-26-000004", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-05", "title": "FORM 4/A", "accession": "0002045948-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001990243-26-000003", "price_sensitive": false}]}, "description": "MVB FINANCIAL CORP trades as MVBF on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 588 insider filings for the company, from February 2004 to June 2026. Across those, 43 insiders disclosed 211 open-market purchases totalling $44.15M against 17 sales totalling $126.28M. The most recent filing on record is dated 25 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 211, "buy_sum": 44152522.0836, "sell_n": 17, "sell_sum": 126283884.9922, "net": -82131362.9086, "insiders": 43, "first_date": "2004-02-02", "last_date": "2026-06-12"}, "metrics": {"ticker": "MVBF", "has_prices": true, "as_of": "2026-09-18", "last": 30.59, "prev_close": 30.83, "change": -0.23999999999999844, "change_pct": -0.007784625364904264, "session_volume": 89081.0, "vwap_5": 31.0563767826639, "vwap_20": 30.626548158181723, "vwap_60": 30.034547221099587, "vwap_250": 27.64336761002246, "high_52w": 31.62, "low_52w": 24.4, "avg_volume_20": 63638.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002078651-26-000012", "src": "INSIDERS", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "Michael Robert Sumbs", "who_key": "Sumbs Michael Robert", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4132.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on MVBF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000207865126000012/0002078651-26-000012-index.htm", "trade_date": "2026-07-25", "timestamp": "2026-07-25", "mins": 144888}, {"id": "0002073228-26-000005", "src": "INSIDERS", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "Richard James Cordella Jr", "who_key": "Cordella Richard James JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MVBF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000207322826000005/0002073228-26-000005-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179448}, {"id": "0001343277-26-000005", "src": "INSIDERS", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "John W. Ebert", "who_key": "Ebert John W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MVBF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000134327726000005/0001343277-26-000005-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179448}, {"id": "0001777751-26-000005", "src": "INSIDERS", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "Cheryl Spielman", "who_key": "Spielman Cheryl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MVBF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000177775126000005/0001777751-26-000005-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179448}, {"id": "0001315984-26-000005", "src": "INSIDERS", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "Kelly R. Nelson", "who_key": "Nelson Kelly R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MVBF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000131598426000005/0001315984-26-000005-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179448}, {"id": "0002059651-26-000005", "src": "INSIDERS", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "Victor Ray Maculaitis", "who_key": "Maculaitis Victor Ray", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MVBF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000205965126000005/0002059651-26-000005-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179448}, {"id": "0002112924-26-000008", "src": "INSIDERS", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "Adam Francis Famularo", "who_key": "Famularo Adam Francis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MVBF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000211292426000008/0002112924-26-000008-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179448}, {"id": "0001952273-26-000005", "src": "INSIDERS", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "Jan Lynn Owen", "who_key": "Owen Jan Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MVBF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000195227326000005/0001952273-26-000005-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179448}, {"id": "0002073228-26-000002", "src": "INSIDERS", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "Richard James Cordella Jr", "who_key": "Cordella Richard James JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MVBF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000207322826000002/0002073228-26-000002-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 190968}, {"id": "0002112924-26-000005", "src": "INSIDERS", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "Adam Francis Famularo", "who_key": "Famularo Adam Francis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 15.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "MVBF lands a director's $0", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000211292426000005/0002112924-26-000005-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206808}, {"id": "0001331390-26-000009", "src": "INSIDERS", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "Larry F. Mazza", "who_key": "Mazza Larry F", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on MVBF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000133139026000009/0001331390-26-000009-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218328}, {"id": "0001777751-26-000002", "src": "INSIDERS", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "Cheryl Spielman", "who_key": "Spielman Cheryl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MVBF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000177775126000002/0001777751-26-000002-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222648}, {"id": "0001952273-26-000002", "src": "INSIDERS", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "Jan Lynn Owen", "who_key": "Owen Jan Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MVBF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000195227326000002/0001952273-26-000002-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222648}, {"id": "0001315984-26-000003", "src": "INSIDERS", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "Kelly R. Nelson", "who_key": "Nelson Kelly R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MVBF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000131598426000003/0001315984-26-000003-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222648}, {"id": "0002059651-26-000002", "src": "INSIDERS", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "Victor Ray Maculaitis", "who_key": "Maculaitis Victor Ray", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MVBF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000205965126000002/0002059651-26-000002-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222648}, {"id": "0001343277-26-000002", "src": "INSIDERS", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "John W. Ebert", "who_key": "Ebert John W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MVBF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000134327726000002/0001343277-26-000002-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222648}, {"id": "0001850424-26-000005", "src": "INSIDERS", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "Jonathan Thomas Logan", "who_key": "Logan Jonathan Thomas", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on MVBF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000185042426000005/0001850424-26-000005-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267288}, {"id": "0002078651-26-000003", "src": "INSIDERS", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "Michael Robert Sumbs", "who_key": "Sumbs Michael Robert", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on MVBF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000207865126000003/0002078651-26-000003-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267288}, {"id": "0002045948-26-000006", "src": "INSIDERS", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "Joseph Ryan Rodriguez", "who_key": "Rodriguez Joseph Ryan", "role": "Chief Risk and Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12043.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on MVBF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000204594826000006/0002045948-26-000006-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267288}, {"id": "0001331390-26-000006", "src": "INSIDERS", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "Larry F. Mazza", "who_key": "Mazza Larry F", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 279064.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on MVBF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000133139026000006/0001331390-26-000006-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267288}, {"id": "0002078651-26-000007", "src": "INSIDERS", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "Michael Robert Sumbs", "who_key": "Sumbs Michael Robert", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on MVBF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000207865126000007/0002078651-26-000007-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267288}, {"id": "0001990243-26-000003", "src": "INSIDERS", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "Michael Louis Giorgio", "who_key": "Giorgio Michael Louis", "role": "CIO and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24318.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on MVBF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000199024326000003/0001990243-26-000003-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267288}, {"id": "0002045948-26-000009", "src": "INSIDERS", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "Joseph Ryan Rodriguez", "who_key": "Rodriguez Joseph Ryan", "role": "Chief Risk and Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12043.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on MVBF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000204594826000009/0002045948-26-000009-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267288}, {"id": "0001819841-26-000004", "src": "INSIDERS", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "Craig Bradley Greathouse", "who_key": "Greathouse Craig Bradley", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 54390.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on MVBF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000181984126000004/0001819841-26-000004-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267288}, {"id": "13DG-0000102909-26-001813", "src": "13DG", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "MVB Financial Corp", "who_key": "MVB FINANCIAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "MVB FINANCIAL CORP adjusts its stake in MVBF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/0000102909-26-001813-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}, {"id": "0001331390-26-000003", "src": "INSIDERS", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "Larry F. Mazza", "who_key": "Mazza Larry F", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1723581.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on MVBF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000133139026000003/0001331390-26-000003-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399768}, {"id": "0002045948-26-000003", "src": "INSIDERS", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "Joseph Ryan Rodriguez", "who_key": "Rodriguez Joseph Ryan", "role": "Chief Risk and Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 43689.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on MVBF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000204594826000003/0002045948-26-000003-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438648}, {"id": "0001315984-26-000001", "src": "INSIDERS", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "Kelly R. Nelson", "who_key": "Nelson Kelly R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 45000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MVBF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000131598426000001/0001315984-26-000001-index.htm", "trade_date": "2025-12-30", "timestamp": "2025-12-30", "mins": 442968}, {"id": "0001343277-25-000003", "src": "INSIDERS", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "John W. Ebert", "who_key": "Ebert John W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MVBF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000134327725000003/0001343277-25-000003-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468888}, {"id": "0002073228-25-000002", "src": "INSIDERS", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "Richard James Cordella Jr", "who_key": "Cordella Richard James JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13850.0, "score": 29.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs MVBF with $14K", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000207322825000002/0002073228-25-000002-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 478968}], "recent_buys": [{"id": "0002112924-26-000005", "src": "INSIDERS", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "Adam Francis Famularo", "who_key": "Famularo Adam Francis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 15.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "MVBF lands a director's $0", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000211292426000005/0002112924-26-000005-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206808}, {"id": "0002073228-25-000002", "src": "INSIDERS", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "Richard James Cordella Jr", "who_key": "Cordella Richard James JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13850.0, "score": 29.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs MVBF with $14K", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000207322825000002/0002073228-25-000002-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 478968}, {"id": "0002078651-25-000003", "src": "INSIDERS", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "Michael Robert Sumbs", "who_key": "Sumbs Michael Robert", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 52000.0, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying MVBF", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000207865125000003/0002078651-25-000003-index.htm", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525048}, {"id": "0001277902-25-000105", "src": "INSIDERS", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "Joseph Ryan Rodriguez", "who_key": "Rodriguez Joseph Ryan", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 21600.0, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "4 insiders pile into MVBF", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000127790225000105/0001277902-25-000105-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777048}, {"id": "0001277902-25-000092", "src": "INSIDERS", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "Joseph Ryan Rodriguez", "who_key": "Rodriguez Joseph Ryan", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 21543.75, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders pile into MVBF", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000127790225000092/0001277902-25-000092-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777048}, {"id": "0001277902-25-000090", "src": "INSIDERS", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "Joseph Ryan Rodriguez", "who_key": "Rodriguez Joseph Ryan", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 74250.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 5 insiders into MVBF", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000127790225000090/0001277902-25-000090-index.htm", "trade_date": "2025-05-08", "timestamp": "2025-05-08", "mins": 782808}, {"id": "0001277902-25-000053", "src": "INSIDERS", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "Donald T. Robinson", "who_key": "Robinson Donald T", "role": "President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24976.250000000004, "score": 39.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders pile into MVBF", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000127790225000053/0001277902-25-000053-index.htm", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862008}, {"id": "0001277902-25-000047", "src": "INSIDERS", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "Michael Louis Giorgio", "who_key": "Giorgio Michael Louis", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100320.00000000001, "score": 57.8, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "MVBF draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000127790225000047/0001277902-25-000047-index.htm", "trade_date": "2025-03-12", "timestamp": "2025-03-12", "mins": 864888}, {"id": "0001277902-25-000044", "src": "INSIDERS", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "W. Marston Becker", "who_key": "BECKER W MARSTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 16.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "10 insiders now buying MVBF", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000127790225000044/0001277902-25-000044-index.htm", "trade_date": "2025-03-12", "timestamp": "2025-03-12", "mins": 864888}, {"id": "0001277902-25-000049", "src": "INSIDERS", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "Larry F. Mazza", "who_key": "Mazza Larry F", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 0.0, "score": 25.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 6 buying MVBF", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000127790225000049/0001277902-25-000049-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866328}, {"id": "0001277902-25-000048", "src": "INSIDERS", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "Donald T. Robinson", "who_key": "Robinson Donald T", "role": "President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 0.0, "score": 22.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whole bench is buying MVBF \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000127790225000048/0001277902-25-000048-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866328}, {"id": "0001277902-25-000046", "src": "INSIDERS", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "Glen William Herrick", "who_key": "Herrick Glen William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 15.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 8 buying MVBF", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000127790225000046/0001277902-25-000046-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866328}], "institutional": [{"id": "13DG-0000102909-26-001813", "src": "13DG", "ticker": "MVBF", "cik": "1277902", "company": "MVB FINANCIAL CORP", "company_raw": "MVB FINANCIAL CORP", "who": "MVB Financial Corp", "who_key": "MVB FINANCIAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "MVB FINANCIAL CORP adjusts its stake in MVBF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/0000102909-26-001813-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "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": "MVB Financial Corp. - Common Stock", "new_value": "MVB FINANCIAL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001277902", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001277902", "applied": 1, "detected_at": "2026-10-26T09:56:41.259055"}]}, "key_people": [{"who": "Samuel J. Warash", "who_key": "WARASH SAMUEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 335335.3006, "sold": 125000000.0, "net": -124664664.6994, "trades": 11, "top_score": 51.5, "lean": "selling", "history": [{"action": "BUY", "amount": 117824.0, "date": "2013-12-16", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143113063412/0001181431-13-063412-index.htm"}, {"action": "BUY", "amount": 5349.049999999999, "date": "2013-04-24", "score": 24.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143113023628/0001181431-13-023628-index.htm"}, {"action": "BUY", "amount": 2066.25, "date": "2012-10-18", "score": 20.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143112055259/0001181431-12-055259-index.htm"}, {"action": "BUY", "amount": 2616.0, "date": "2012-07-31", "score": 21.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143112043245/0001181431-12-043245-index.htm"}, {"action": "BUY", "amount": 6440.0006, "date": "2012-06-20", "score": 25.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143112037486/0001181431-12-037486-index.htm"}, {"action": "BUY", "amount": 4000.0, "date": "2011-10-11", "score": 23.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143111052358/0001181431-11-052358-index.htm"}, {"action": "BUY", "amount": 21000.0, "date": "2011-01-25", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143111005565/0001181431-11-005565-index.htm"}, {"action": "BUY", "amount": 1560.0, "date": "2010-08-19", "score": 20.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143110042969/0001181431-10-042969-index.htm"}, {"action": "SELL", "amount": 125000000.0, "date": "2009-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143109036920/0001181431-09-036920-index.htm"}, {"action": "BUY", "amount": 12000.0, "date": "2008-04-14", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143108025075/0001181431-08-025075-index.htm"}, {"action": "BUY", "amount": 162480.0, "date": "2005-06-24", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143105036512/0001181431-05-036512-index.htm"}], "latest": {"action": "BUY", "amount": 117824.0, "date": "2013-12-16", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143113063412/0001181431-13-063412-index.htm"}}, {"who": "J. Christopher Pallotta", "who_key": "PALLOTTA J CHRISTOPHER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 35334647.2472, "sold": 262490.5, "net": 35072156.7472, "trades": 26, "top_score": 71.4, "lean": "buying", "history": [{"action": "SELL", "amount": 8425.5, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000127790221000135/0001277902-21-000135-index.htm"}, {"action": "SELL", "amount": 187440.0, "date": "2021-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000127790221000078/0001277902-21-000078-index.htm"}, {"action": "SELL", "amount": 66625.0, "date": "2021-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000127790221000011/0001277902-21-000011-index.htm"}, {"action": "BUY", "amount": 34500.0, "date": "2020-03-18", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000127790220000036/0001277902-20-000036-index.htm"}, {"action": "BUY", "amount": 46500.0, "date": "2020-03-13", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000127790220000026/0001277902-20-000026-index.htm"}, {"action": "BUY", "amount": 40284.5, "date": "2019-05-28", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000127790219000067/0001277902-19-000067-index.htm"}, {"action": "BUY", "amount": 27100.0, "date": "2016-03-31", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000112760216047935/0001127602-16-047935-index.htm"}, {"action": "BUY", "amount": 14179.9488, "date": "2013-12-30", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143114000208/0001181431-14-000208-index.htm"}, {"action": "BUY", "amount": 14179.9488, "date": "2013-12-30", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143114006752/0001181431-14-006752-index.htm"}, {"action": "BUY", "amount": 9920.0, "date": "2013-12-16", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143113063410/0001181431-13-063410-index.htm"}, {"action": "BUY", "amount": 9920.0, "date": "2013-12-16", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143114006741/0001181431-14-006741-index.htm"}, {"action": "BUY", "amount": 7493.599999999999, "date": "2013-04-24", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143113023631/0001181431-13-023631-index.htm"}, {"action": "BUY", "amount": 28000.0008, "date": "2012-12-20", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143112066742/0001181431-12-066742-index.htm"}, {"action": "BUY", "amount": 150000.0, "date": "2012-12-12", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143112064429/0001181431-12-064429-index.htm"}, {"action": "BUY", "amount": 3253.75, "date": "2012-10-18", "score": 22.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143112055270/0001181431-12-055270-index.htm"}, {"action": "BUY", "amount": 4560.0, "date": "2012-07-31", "score": 24.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143112043247/0001181431-12-043247-index.htm"}, {"action": "BUY", "amount": 34414.4988, "date": "2012-06-30", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143112037489/0001181431-12-037489-index.htm"}, {"action": "BUY", "amount": 7100.0, "date": "2011-10-11", "score": 26.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143111052367/0001181431-11-052367-index.htm"}, {"action": "BUY", "amount": 105000.0, "date": "2011-01-13", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143111003895/0001181431-11-003895-index.htm"}, {"action": "BUY", "amount": 107373.0, "date": "2011-01-13", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143111008933/0001181431-11-008933-index.htm"}, {"action": "BUY", "amount": 3280.0, "date": "2010-11-09", "score": 22.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143110054790/0001181431-10-054790-index.htm"}, {"action": "BUY", "amount": 22320.0, "date": "2010-08-06", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143110040939/0001181431-10-040939-index.htm"}, {"action": "BUY", "amount": 10000.0, "date": "2009-11-30", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143109054238/0001181431-09-054238-index.htm"}, {"action": "BUY", "amount": 20000.0, "date": "2008-02-26", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143108014116/0001181431-08-014116-index.htm"}, {"action": "BUY", "amount": 256000.0, "date": "2005-06-23", "score": 58.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143105036332/0001181431-05-036332-index.htm"}], "latest": {"action": "SELL", "amount": 8425.5, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000127790221000135/0001277902-21-000135-index.htm"}}, {"who": "Saad Mossallati", "who_key": "MOSSALLATI SAAD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1428967.65, "sold": 0, "net": 1428967.65, "trades": 11, "top_score": 48.4, "lean": "buying", "history": [{"action": "BUY", "amount": 4461.65, "date": "2013-04-24", "score": 23.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143113023636/0001181431-13-023636-index.htm"}, {"action": "BUY", "amount": 7416.0, "date": "2012-07-31", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143112043255/0001181431-12-043255-index.htm"}, {"action": "BUY", "amount": 7416.0, "date": "2012-07-31", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143112055254/0001181431-12-055254-index.htm"}, {"action": "BUY", "amount": 3560.0, "date": "2011-10-11", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143111052401/0001181431-11-052401-index.htm"}, {"action": "BUY", "amount": 9525.0, "date": "2011-06-10", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143111036319/0001181431-11-036319-index.htm"}, {"action": "BUY", "amount": 600789.0, "date": "2011-01-25", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143111005543/0001181431-11-005543-index.htm"}, {"action": "BUY", "amount": 1100.0, "date": "2010-11-09", "score": 18.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143110055300/0001181431-10-055300-index.htm"}, {"action": "BUY", "amount": 14700.0, "date": "2009-09-25", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143109045290/0001181431-09-045290-index.htm"}, {"action": "BUY", "amount": 100000.0, "date": "2008-02-28", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143108014773/0001181431-08-014773-index.htm"}, {"action": "BUY", "amount": 100000.0, "date": "2008-01-24", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143108005180/0001181431-08-005180-index.htm"}, {"action": "BUY", "amount": 580000.0, "date": "2005-06-28", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143105037022/0001181431-05-037022-index.htm"}], "latest": {"action": "BUY", "amount": 4461.65, "date": "2013-04-24", "score": 23.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143113023636/0001181431-13-023636-index.htm"}}, {"who": "Nitesh Patel", "who_key": "PATEL NITESH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1377207.25, "sold": 0, "net": 1377207.25, "trades": 10, "top_score": 58.8, "lean": "buying", "history": [{"action": "BUY", "amount": 8960.0, "date": "2013-12-16", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143113063413/0001181431-13-063413-index.htm"}, {"action": "BUY", "amount": 3081.25, "date": "2013-04-24", "score": 22.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143113023630/0001181431-13-023630-index.htm"}, {"action": "BUY", "amount": 499992.0, "date": "2012-12-13", "score": 55.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143112064411/0001181431-12-064411-index.htm"}, {"action": "BUY", "amount": 1045.0, "date": "2012-10-18", "score": 18.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143112055267/0001181431-12-055267-index.htm"}, {"action": "BUY", "amount": 7776.0, "date": "2012-07-31", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143112043254/0001181431-12-043254-index.htm"}, {"action": "BUY", "amount": 3440.0, "date": "2011-10-11", "score": 22.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143111052363/0001181431-11-052363-index.htm"}, {"action": "BUY", "amount": 299985.0, "date": "2011-01-25", "score": 55.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143111005551/0001181431-11-005551-index.htm"}, {"action": "BUY", "amount": 300888.0, "date": "2011-01-25", "score": 55.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143111008949/0001181431-11-008949-index.htm"}, {"action": "BUY", "amount": 2040.0, "date": "2010-11-09", "score": 20.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143110055263/0001181431-10-055263-index.htm"}, {"action": "BUY", "amount": 250000.0, "date": "2005-06-24", "score": 58.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143105036523/0001181431-05-036523-index.htm"}], "latest": {"action": "BUY", "amount": 8960.0, "date": "2013-12-16", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143113063413/0001181431-13-063413-index.htm"}}, {"who": "Donald T. Robinson", "who_key": "Robinson Donald T", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 180135.45, "sold": 767778.4622, "net": -587643.0122, "trades": 10, "top_score": 59.4, "lean": "selling", "history": [{"action": "BUY", "amount": 24976.250000000004, "date": "2025-03-14", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000127790225000053/0001277902-25-000053-index.htm"}, {"action": "BUY", "amount": 0, "date": "2025-03-11", "score": 22.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000127790225000048/0001277902-25-000048-index.htm"}, {"action": "SELL", "amount": 432778.4622, "date": "2022-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000127790222000087/0001277902-22-000087-index.htm"}, {"action": "SELL", "amount": 0, "date": "2022-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000127790222000080/0001277902-22-000080-index.htm"}, {"action": "BUY", "amount": 4991.2, "date": "2020-05-06", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000127790220000072/0001277902-20-000072-index.htm"}, {"action": "BUY", "amount": 5520.0, "date": "2019-05-14", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000127790219000028/0001277902-19-000028-index.htm"}, {"action": "SELL", "amount": 335000.0, "date": "2018-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000127790218000126/0001277902-18-000126-index.htm"}, {"action": "SELL", "amount": 0, "date": "2018-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000127790218000080/0001277902-18-000080-index.htm"}, {"action": "BUY", "amount": 106728.0, "date": "2013-02-28", "score": 59.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143113013281/0001181431-13-013281-index.htm"}, {"action": "BUY", "amount": 37920.0, "date": "2012-09-12", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143112050320/0001181431-12-050320-index.htm"}], "latest": {"action": "BUY", "amount": 24976.250000000004, "date": "2025-03-14", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000127790225000053/0001277902-25-000053-index.htm"}}, {"who": "Leonard W. Nossokoff", "who_key": "NOSSOKOFF LEONARD W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 901999.9992, "sold": 0, "net": 901999.9992, "trades": 9, "top_score": 57.5, "lean": "buying", "history": [{"action": "BUY", "amount": 49999.99919999999, "date": "2012-12-20", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143112066704/0001181431-12-066704-index.htm"}, {"action": "BUY", "amount": 21000.0, "date": "2011-01-13", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143111003896/0001181431-11-003896-index.htm"}, {"action": "BUY", "amount": 210000.0, "date": "2011-01-13", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143111009428/0001181431-11-009428-index.htm"}, {"action": "BUY", "amount": 6000.0, "date": "2010-08-19", "score": 25.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143110042955/0001181431-10-042955-index.htm"}, {"action": "BUY", "amount": 4000.0, "date": "2010-07-08", "score": 23.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143110037021/0001181431-10-037021-index.htm"}, {"action": "BUY", "amount": 10000.0, "date": "2009-11-30", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143109054230/0001181431-09-054230-index.htm"}, {"action": "BUY", "amount": 3000.0, "date": "2009-04-30", "score": 22.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143109022071/0001181431-09-022071-index.htm"}, {"action": "BUY", "amount": 150000.0, "date": "2008-02-08", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143108009062/0001181431-08-009062-index.htm"}, {"action": "BUY", "amount": 448000.0, "date": "2005-06-28", "score": 57.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143105037023/0001181431-05-037023-index.htm"}], "latest": {"action": "BUY", "amount": 49999.99919999999, "date": "2012-12-20", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143112066704/0001181431-12-066704-index.htm"}}, {"who": "Kelly R. Nelson", "who_key": "Nelson Kelly R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 583229.8, "sold": 45000.0, "net": 538229.8, "trades": 6, "top_score": 57.6, "lean": "buying", "history": [{"action": "SELL", "amount": 45000.0, "date": "2021-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000127790221000059/0001277902-21-000059-index.htm"}, {"action": "BUY", "amount": 0, "date": "2020-03-18", "score": 15.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000127790220000028/0001277902-20-000028-index.htm"}, {"action": "BUY", "amount": 33278.8, "date": "2016-03-31", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000112760216047945/0001127602-16-047945-index.htm"}, {"action": "BUY", "amount": 249984.0, "date": "2014-02-21", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143114008282/0001181431-14-008282-index.htm"}, {"action": "BUY", "amount": 99984.0, "date": "2012-12-12", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143112064454/0001181431-12-064454-index.htm"}, {"action": "BUY", "amount": 199983.0, "date": "2011-01-25", "score": 57.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143111005550/0001181431-11-005550-index.htm"}], "latest": {"action": "SELL", "amount": 45000.0, "date": "2021-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000127790221000059/0001277902-21-000059-index.htm"}}, {"who": "John W. Ebert", "who_key": "Ebert John W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 443511.3, "sold": 0, "net": 443511.3, "trades": 3, "top_score": 55.8, "lean": "buying", "history": [{"action": "BUY", "amount": 12108.800000000001, "date": "2017-05-11", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000112760217017887/0001127602-17-017887-index.htm"}, {"action": "BUY", "amount": 31402.5, "date": "2016-08-16", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000112760216060477/0001127602-16-060477-index.htm"}, {"action": "BUY", "amount": 400000.0, "date": "2013-12-16", "score": 55.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000118143113063415/0001181431-13-063415-index.htm"}], "latest": {"action": "BUY", "amount": 12108.800000000001, "date": "2017-05-11", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1277902/000112760217017887/0001127602-17-017887-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001277902-26-000084", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001277902-26-000079", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001277902-26-000078", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0002078651-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001952273-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002112924-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002059651-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001315984-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001777751-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001343277-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002073228-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0002073228-26-000002", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001277902-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0002112924-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001331390-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001343277-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0002059651-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001315984-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001952273-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001777751-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001277902-26-000069", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001277902-26-000065", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001819841-26-000004", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-05", "title": "FORM 4/A", "accession": "0002045948-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001990243-26-000003", "price_sensitive": false}], "performance": {"ticker": "MVBF", "has_prices": true, "summary": {"n": 211, "avg": 1.2921142418102174, "win_rate": 0.985781990521327, "best": 2.121428571428571, "worst": -0.21523858388917388, "as_of": "2026-09-18"}, "buys": [{"who": "Famularo Adam Francis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2026-06-12", "score": 15.0, "ref_price": 28.42, "return": 0.0763546798029556}, {"who": "Cordella Richard James JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13850.0, "date": "2025-12-05", "score": 29.1, "ref_price": 27.13, "return": 0.12753409509767788}, {"who": "Sumbs Michael Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 52000.0, "date": "2025-11-03", "score": 43.2, "ref_price": 25.99, "return": 0.17699115044247793}, {"who": "Rodriguez Joseph Ryan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Risk Officer", "amount": 21600.0, "date": "2025-05-12", "score": 39.1, "ref_price": 18.51, "return": 0.6526202052944353}, {"who": "Rodriguez Joseph Ryan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Risk Officer", "amount": 21543.75, "date": "2025-05-12", "score": 39.1, "ref_price": 18.51, "return": 0.6526202052944353}, {"who": "Rodriguez Joseph Ryan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Risk Officer", "amount": 74250.0, "date": "2025-05-08", "score": 41.3, "ref_price": 17.94, "return": 0.705128205128205}, {"who": "Robinson Donald T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and CFO", "amount": 24976.250000000004, "date": "2025-03-14", "score": 39.8, "ref_price": 17.0, "return": 0.7994117647058824}, {"who": "Giorgio Michael Louis", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Information Officer", "amount": 100320.00000000001, "date": "2025-03-12", "score": 57.8, "ref_price": 17.46, "return": 0.752004581901489}, {"who": "BECKER W MARSTON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2025-03-12", "score": 16.6, "ref_price": 17.46, "return": 0.752004581901489}, {"who": "Mazza Larry F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 0.0, "date": "2025-03-11", "score": 25.1, "ref_price": 17.03, "return": 0.7962419260129182}, {"who": "Robinson Donald T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and CFO", "amount": 0.0, "date": "2025-03-11", "score": 22.9, "ref_price": 17.03, "return": 0.7962419260129182}, {"who": "Herrick Glen William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2025-03-11", "score": 15.0, "ref_price": 17.03, "return": 0.7962419260129182}, {"who": "Maculaitis Victor Ray", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4270.0, "date": "2025-03-11", "score": 23.7, "ref_price": 17.03, "return": 0.7962419260129182}, {"who": "Giorgio Michael Louis", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Information Officer", "amount": 46836.530399999996, "date": "2023-08-02", "score": 38.9, "ref_price": 26.0, "return": 0.17653846153846153}, {"who": "BECKER W MARSTON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 109113.5, "date": "2023-03-13", "score": 41.3, "ref_price": 21.43, "return": 0.4274381707886141}, {"who": "Owen Jan Lynn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25003.44, "date": "2023-03-09", "score": 32.0, "ref_price": 25.0, "return": 0.2236}, {"who": "BECKER W MARSTON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 128650.0, "date": "2023-03-08", "score": 42.3, "ref_price": 25.78, "return": 0.18657874321179202}, {"who": "Slader Lindsay Anne", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 509.85, "date": "2022-08-23", "score": 17.1, "ref_price": 33.53, "return": -0.0876826722338205}, {"who": "Sainsbury Anna Jane", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 591.45, "date": "2021-09-14", "score": 17.4, "ref_price": 38.98, "return": -0.21523858388917388}, {"who": "Spielman Cheryl", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2021-03-11", "score": 16.2, "ref_price": 35.86, "return": -0.14696040156162854}, {"who": "Spielman Cheryl", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9989.199999999999, "date": "2020-08-28", "score": 28.5, "ref_price": 14.67, "return": 1.0852079072937968}, {"who": "Spielman Cheryl", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12240.0, "date": "2020-05-14", "score": 32.2, "ref_price": 12.49, "return": 1.4491593274619696}, {"who": "Robinson Donald T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO & Treasurer", "amount": 4991.2, "date": "2020-05-06", "score": 32.3, "ref_price": 12.25, "return": 1.497142857142857}, {"who": "Mazza Larry F", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 0.0, "date": "2020-03-20", "score": 26.0, "ref_price": 11.55, "return": 1.6484848484848482}, {"who": "PALLOTTA J CHRISTOPHER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34500.0, "date": "2020-03-18", "score": 33.9, "ref_price": 9.8, "return": 2.121428571428571}, {"who": "Mazza Larry F", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 0.0, "date": "2020-03-18", "score": 25.5, "ref_price": 9.8, "return": 2.121428571428571}, {"who": "Nelson Kelly R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2020-03-18", "score": 15.5, "ref_price": 9.8, "return": 2.121428571428571}, {"who": "Cava James J Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2020-03-17", "score": 15.6, "ref_price": 14.29, "return": 1.1406578026592022}, {"who": "PALLOTTA J CHRISTOPHER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46500.0, "date": "2020-03-13", "score": 35.5, "ref_price": 15.99, "return": 0.9130706691682301}, {"who": "Cava James J Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4446.0, "date": "2020-03-12", "score": 23.9, "ref_price": 14.5, "return": 1.109655172413793}, {"who": "Cava James J Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2020-03-09", "score": 15.1, "ref_price": 15.87, "return": 0.9275362318840581}, {"who": "Spielman Cheryl", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11001.21, "date": "2020-03-09", "score": 30.4, "ref_price": 15.87, "return": 0.9275362318840581}, {"who": "Cava James J Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102486.0, "date": "2020-03-05", "score": 39.7, "ref_price": 18.12, "return": 0.6881898454746136}, {"who": "Spielman Cheryl", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20881.9, "date": "2019-11-14", "score": 37.3, "ref_price": 20.57, "return": 0.48711716091395235}, {"who": "Spielman Cheryl", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24910.600000000002, "date": "2019-07-31", "score": 47.0, "ref_price": 17.41, "return": 0.7570361860999425}, {"who": "PALLOTTA J CHRISTOPHER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40284.5, "date": "2019-05-28", "score": 34.7, "ref_price": 15.75, "return": 0.9422222222222222}, {"who": "Spielman Cheryl", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15665.0, "date": "2019-05-23", "score": 44.7, "ref_price": 15.67, "return": 0.9521378430121251}, {"who": "Robinson Donald T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO & Treasurer", "amount": 5520.0, "date": "2019-05-14", "score": 32.7, "ref_price": 15.9, "return": 0.9238993710691823}, {"who": "Ebert John W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12108.800000000001, "date": "2017-05-11", "score": 28.6, "ref_price": 12.8, "return": 1.3898437499999998}, {"who": "Ebert John W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31402.5, "date": "2016-08-16", "score": 33.7, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "STATON JIMMY D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13550.0, "date": "2016-03-31", "score": 29.1, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Nelson Kelly R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33278.8, "date": "2016-03-31", "score": 34.0, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Alvarez David B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33875.0, "date": "2016-03-31", "score": 33.7, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "BROOKS STEPHEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6945.0, "date": "2016-03-31", "score": 26.0, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "PALLOTTA J CHRISTOPHER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27100.0, "date": "2016-03-31", "score": 32.6, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Mazza Larry F", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Officer, Director", "amount": 13550.0, "date": "2016-03-31", "score": 29.1, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Alvarez David B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5144.849999999999, "date": "2015-08-06", "score": 24.5, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Nelson Kelly R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249984.0, "date": "2014-02-21", "score": 49.2, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Price Bret", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 80000.0, "date": "2014-01-16", "score": 45.4, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "PALLOTTA J CHRISTOPHER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14179.9488, "date": "2013-12-30", "score": 29.3, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "PALLOTTA J CHRISTOPHER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14179.9488, "date": "2013-12-30", "score": 29.3, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "BROOKS STEPHEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.0, "date": "2013-12-27", "score": 41.9, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "PALLOTTA J CHRISTOPHER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9920.0, "date": "2013-12-16", "score": 27.5, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Schirripa John T", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Officer, Director", "amount": 1888.0, "date": "2013-12-16", "score": 20.6, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Alvarez David B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5152.0, "date": "2013-12-16", "score": 24.5, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Cava James J Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6336.0, "date": "2013-12-16", "score": 25.5, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Cincinnati Joseph P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6752.0, "date": "2013-12-16", "score": 26.1, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Collis Berniece D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9568.0, "date": "2013-12-16", "score": 28.6, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Ebert John W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 400000.0, "date": "2013-12-16", "score": 55.8, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "DEAN HARRY E III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249984.0, "date": "2013-12-16", "score": 45.2, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "PATEL NITESH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8960.0, "date": "2013-12-16", "score": 27.0, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "WARASH SAMUEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 117824.0, "date": "2013-12-16", "score": 43.0, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "PALLOTTA J CHRISTOPHER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9920.0, "date": "2013-12-16", "score": 27.5, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Schirripa John T", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Officer, Director", "amount": 1774.8, "date": "2013-04-24", "score": 20.4, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "MOSSALLATI SAAD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4461.65, "date": "2013-04-24", "score": 23.9, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Cincinnati Joseph P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5201.15, "date": "2013-04-24", "score": 24.9, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Collis Berniece D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8183.799999999999, "date": "2013-04-24", "score": 28.2, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "ALEXANDER BARBARA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3303.1, "date": "2013-04-24", "score": 22.9, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "PALLOTTA J CHRISTOPHER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7493.599999999999, "date": "2013-04-24", "score": 26.2, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "PATEL NITESH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3081.25, "date": "2013-04-24", "score": 22.4, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "TRENT MICHAEL F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2292.45, "date": "2013-04-24", "score": 21.3, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "WARASH SAMUEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5349.049999999999, "date": "2013-04-24", "score": 24.8, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "TICHENOR ERIC L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President & CFO", "amount": 48000.0, "date": "2013-03-06", "score": 53.6, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Robinson Donald T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 106728.0, "date": "2013-02-28", "score": 59.4, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Cincinnati Joseph P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100008.0, "date": "2013-01-25", "score": 54.1, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "BROOKS STEPHEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99984.0, "date": "2012-12-27", "score": 44.1, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "PALLOTTA J CHRISTOPHER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28000.0008, "date": "2012-12-20", "score": 32.9, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "NOSSOKOFF LEONARD W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49999.99919999999, "date": "2012-12-20", "score": 35.8, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "MARTIN JAMES RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.0008, "date": "2012-12-20", "score": 27.7, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Collis Berniece D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54991.9992, "date": "2012-12-20", "score": 43.8, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "BROOKS STEPHEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 527.508, "date": "2012-12-20", "score": 17.3, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "PATEL NITESH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499992.0, "date": "2012-12-13", "score": 55.4, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Nelson Kelly R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99984.0, "date": "2012-12-12", "score": 42.7, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "PALLOTTA J CHRISTOPHER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 150000.0, "date": "2012-12-12", "score": 43.2, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "ALEXANDER BARBARA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1187.5, "date": "2012-10-18", "score": 19.2, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "PALLOTTA J CHRISTOPHER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3253.75, "date": "2012-10-18", "score": 22.6, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Cincinnati Joseph P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2375.0, "date": "2012-10-18", "score": 21.8, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Collis Berniece D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3301.25, "date": "2012-10-18", "score": 23.4, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "PATEL NITESH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1045.0, "date": "2012-10-18", "score": 18.7, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Schirripa John T", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Officer, Director", "amount": 593.75, "date": "2012-10-18", "score": 17.5, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "TRENT MICHAEL F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1662.5, "date": "2012-10-18", "score": 20.2, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "WARASH SAMUEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2066.25, "date": "2012-10-18", "score": 20.9, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Robinson Donald T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 37920.0, "date": "2012-09-12", "score": 54.1, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "BROOKS STEPHEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11000.0, "date": "2012-09-06", "score": 28.6, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "MOSSALLATI SAAD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7416.0, "date": "2012-07-31", "score": 41.1, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Collis Berniece D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4296.0, "date": "2012-07-31", "score": 24.8, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "MOSSALLATI SAAD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7416.0, "date": "2012-07-31", "score": 27.1, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "PATEL NITESH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7776.0, "date": "2012-07-31", "score": 26.4, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Schirripa John T", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Officer, Director", "amount": 1440.0, "date": "2012-07-31", "score": 19.7, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "TRENT MICHAEL F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4296.0, "date": "2012-07-31", "score": 23.8, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Cincinnati Joseph P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3216.0, "date": "2012-07-31", "score": 23.1, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "ALEXANDER BARBARA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2040.0, "date": "2012-07-31", "score": 21.0, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "PALLOTTA J CHRISTOPHER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4560.0, "date": "2012-07-31", "score": 24.0, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "WARASH SAMUEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2616.0, "date": "2012-07-31", "score": 21.8, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "PALLOTTA J CHRISTOPHER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34414.4988, "date": "2012-06-30", "score": 34.1, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "WARASH SAMUEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6440.0006, "date": "2012-06-20", "score": 25.7, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Collis Berniece D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3604.9991999999997, "date": "2012-06-20", "score": 24.0, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Cincinnati Joseph P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6666.0, "date": "2012-06-20", "score": 27.1, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "ALEXANDER BARBARA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4409.999, "date": "2012-06-20", "score": 24.3, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "TRENT MICHAEL F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2772.0, "date": "2012-04-25", "score": 22.0, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "TICHENOR ERIC L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President & CFO", "amount": 2200.0, "date": "2012-04-25", "score": 29.1, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Collis Berniece D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5148.0, "date": "2012-02-23", "score": 26.2, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Schirripa John T", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Officer", "amount": 572.0, "date": "2012-01-23", "score": 12.4, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Mazza Larry F", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Officer, Director", "amount": 2200.0, "date": "2011-12-01", "score": 21.1, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Mazza Larry F", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Officer, Director", "amount": 2200.0, "date": "2011-12-01", "score": 21.1, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "MOSSALLATI SAAD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3560.0, "date": "2011-10-11", "score": 37.9, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Schirripa John T", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Officer", "amount": 20000.0, "date": "2011-10-11", "score": 27.2, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Cincinnati Joseph P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4220.0, "date": "2011-10-11", "score": 24.8, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Collis Berniece D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5080.0, "date": "2011-10-11", "score": 26.7, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "ALEXANDER BARBARA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1940.0, "date": "2011-10-11", "score": 20.9, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "PALLOTTA J CHRISTOPHER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7100.0, "date": "2011-10-11", "score": 26.0, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "PATEL NITESH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3440.0, "date": "2011-10-11", "score": 22.8, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "TRENT MICHAEL F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3580.0, "date": "2011-10-11", "score": 23.1, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "WARASH SAMUEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4000.0, "date": "2011-10-11", "score": 23.6, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "MOSSALLATI SAAD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9525.0, "date": "2011-06-10", "score": 29.0, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "TICHENOR ERIC L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President & CFO", "amount": 2140.0, "date": "2011-05-03", "score": 29.2, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "ALEXANDER BARBARA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1100.0, "date": "2011-04-08", "score": 19.0, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "HAVLICHEK HARVEY M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23898.0, "date": "2011-01-25", "score": 34.6, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "PATEL NITESH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 300888.0, "date": "2011-01-25", "score": 55.2, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Mazza Larry F", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Officer, Director", "amount": 30954.0, "date": "2011-01-25", "score": 33.6, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Schirripa John T", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Officer", "amount": 210000.0, "date": "2011-01-25", "score": 52.9, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "MARTIN JAMES RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21000.0, "date": "2011-01-25", "score": 37.1, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "WARASH SAMUEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21000.0, "date": "2011-01-25", "score": 32.2, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "TRENT MICHAEL F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 64281.0, "date": "2011-01-25", "score": 39.8, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "TOOTHMAN RICHARD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21000.0, "date": "2011-01-25", "score": 32.2, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "PATEL NITESH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 299985.0, "date": "2011-01-25", "score": 55.2, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Nelson Kelly R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199983.0, "date": "2011-01-25", "score": 57.6, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "MOSSALLATI SAAD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 600789.0, "date": "2011-01-25", "score": 48.4, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "HAVLICHEK HARVEY M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23898.0, "date": "2011-01-25", "score": 34.7, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Collis Berniece D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22092.0, "date": "2011-01-25", "score": 39.0, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Cincinnati Joseph P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51219.0, "date": "2011-01-25", "score": 50.6, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "TICHENOR ERIC L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President & CFO", "amount": 4515.0, "date": "2011-01-24", "score": 32.9, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "BROOKS STEPHEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42000.0, "date": "2011-01-14", "score": 38.0, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "NOSSOKOFF LEONARD W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 210000.0, "date": "2011-01-13", "score": 44.9, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "PALLOTTA J CHRISTOPHER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 107373.0, "date": "2011-01-13", "score": 41.6, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Turner Roger J", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Officer", "amount": 105000.0, "date": "2011-01-13", "score": 46.0, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "NOSSOKOFF LEONARD W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21000.0, "date": "2011-01-13", "score": 31.3, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "PALLOTTA J CHRISTOPHER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 105000.0, "date": "2011-01-13", "score": 41.5, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "TICHENOR ERIC L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President & CFO", "amount": 5460.0, "date": "2010-12-30", "score": 38.8, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Schirripa John T", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Officer", "amount": 2142.0, "date": "2010-12-28", "score": 17.3, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Schirripa John T", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Officer", "amount": 10000.0, "date": "2010-11-09", "score": 34.6, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "MOSSALLATI SAAD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1100.0, "date": "2010-11-09", "score": 18.9, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "TRENT MICHAEL F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1200.0, "date": "2010-11-09", "score": 19.2, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "PATEL NITESH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2040.0, "date": "2010-11-09", "score": 20.9, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "PALLOTTA J CHRISTOPHER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3280.0, "date": "2010-11-09", "score": 22.6, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "ALEXANDER BARBARA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1200.0, "date": "2010-11-09", "score": 19.3, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Collis Berniece D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1800.0, "date": "2010-11-09", "score": 21.7, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Cincinnati Joseph P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2800.0, "date": "2010-11-09", "score": 22.0, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Schirripa John T", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Officer", "amount": 5000.0, "date": "2010-09-29", "score": 29.5, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Schirripa John T", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Officer", "amount": 4440.0, "date": "2010-08-27", "score": 33.8, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Schirripa John T", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Officer", "amount": 1440.0, "date": "2010-08-19", "score": 28.9, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "WARASH SAMUEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1560.0, "date": "2010-08-19", "score": 20.0, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "SPATAFORE LOUIS W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2000.0, "date": "2010-08-19", "score": 21.0, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "NOSSOKOFF LEONARD W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6000.0, "date": "2010-08-19", "score": 25.2, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "TICHENOR ERIC L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President & CFO", "amount": 5000.0, "date": "2010-08-06", "score": 31.8, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "TICHENOR ERIC L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President & CFO", "amount": 5000.0, "date": "2010-08-06", "score": 33.7, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "PALLOTTA J CHRISTOPHER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22320.0, "date": "2010-08-06", "score": 31.9, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "TICHENOR ERIC L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President & CFO", "amount": 500.0, "date": "2010-07-08", "score": 24.8, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "NOSSOKOFF LEONARD W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4000.0, "date": "2010-07-08", "score": 23.4, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "HAVLICHEK HARVEY M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2000.0, "date": "2010-01-22", "score": 21.5, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Collis Berniece D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5000.0, "date": "2009-11-30", "score": 29.3, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "HAVLICHEK HARVEY M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2000.0, "date": "2009-11-30", "score": 20.8, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "PALLOTTA J CHRISTOPHER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.0, "date": "2009-11-30", "score": 27.7, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "NOSSOKOFF LEONARD W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.0, "date": "2009-11-30", "score": 27.6, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "MOSSALLATI SAAD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14700.0, "date": "2009-09-25", "score": 29.5, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "HAVLICHEK HARVEY M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10540.0, "date": "2009-07-16", "score": 28.1, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "NOSSOKOFF LEONARD W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3000.0, "date": "2009-04-30", "score": 22.3, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Collis Berniece D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5000.0, "date": "2008-10-14", "score": 31.8, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "WARASH SAMUEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12000.0, "date": "2008-04-14", "score": 29.6, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Procita Timothy R", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Officer", "amount": 30000.0, "date": "2008-03-26", "score": 42.9, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "TICHENOR ERIC L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President & CFO", "amount": 18500.0, "date": "2008-03-25", "score": 51.6, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "HAVLICHEK HARVEY M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.0, "date": "2008-03-20", "score": 27.9, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Procita Timothy R", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Officer", "amount": 10000.0, "date": "2008-03-03", "score": 26.8, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "MOSSALLATI SAAD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.0, "date": "2008-02-28", "score": 40.2, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Mazza Larry F", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Officer, Director", "amount": 27020.0, "date": "2008-02-27", "score": 32.9, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "PALLOTTA J CHRISTOPHER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20000.0, "date": "2008-02-26", "score": 31.3, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "NOSSOKOFF LEONARD W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 150000.0, "date": "2008-02-08", "score": 42.9, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "MOSSALLATI SAAD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.0, "date": "2008-01-24", "score": 40.3, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "BROOKS STEPHEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30000.0, "date": "2008-01-24", "score": 36.0, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "ALEXANDER BARBARA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.0, "date": "2008-01-24", "score": 29.2, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Alvarez David B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.0, "date": "2006-04-28", "score": 48.4, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "Mazza Larry F", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Officer, Director", "amount": 159664.0, "date": "2005-09-30", "score": 41.5, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "SPATAFORE LOUIS W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1600.0, "date": "2005-07-21", "score": 20.2, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "BROOKS STEPHEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50000.0, "date": "2005-07-11", "score": 47.0, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "SPATAFORE LOUIS W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 72128.0, "date": "2005-07-05", "score": 52.4, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "NOSSOKOFF LEONARD W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 448000.0, "date": "2005-06-28", "score": 57.5, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "MOSSALLATI SAAD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 580000.0, "date": "2005-06-28", "score": 48.2, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "TICHENOR ERIC L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President & CFO", "amount": 1600.0, "date": "2005-06-24", "score": 29.1, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "PHILLIPS DELBERT L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 20000.0, "date": "2005-06-24", "score": 39.7, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "ALEXANDER BARBARA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.0, "date": "2005-06-24", "score": 29.9, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "HAVLICHEK HARVEY M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 135200.0, "date": "2005-06-24", "score": 54.2, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "PATEL NITESH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250000.0, "date": "2005-06-24", "score": 58.8, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "TRENT MICHAEL F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 84128.0, "date": "2005-06-24", "score": 45.2, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "VALENTINE JAMES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.0, "date": "2005-06-24", "score": 27.8, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "WARASH SAMUEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 162480.0, "date": "2005-06-24", "score": 51.5, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "MARTIN JAMES RICHARD", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 96000.0, "date": "2005-06-23", "score": 52.6, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "BELL ROBERT L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 128000.0, "date": "2005-06-23", "score": 49.5, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "TOOTHMAN RICHARD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.0, "date": "2005-06-23", "score": 39.1, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "PALLOTTA J CHRISTOPHER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 256000.0, "date": "2005-06-23", "score": 58.9, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "PALLOTTA J CHRISTOPHER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34379268.0, "date": "2004-04-12", "score": 71.4, "ref_price": 12.74, "return": 1.4010989010989012}, {"who": "PHILLIPS DELBERT L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 858.0, "date": "2004-02-02", "score": 23.4, "ref_price": 12.74, "return": 1.4010989010989012}]}, "price_series": [{"date": "2016-09-19", "close": 12.74, "volume": null}, {"date": "2016-09-20", "close": 12.8, "volume": 1529.0}, {"date": "2016-09-21", "close": 13.25, "volume": 4015.0}, {"date": "2016-09-22", "close": 13.25, "volume": null}, {"date": "2016-09-23", "close": 13.25, "volume": null}, {"date": "2016-09-26", "close": 13.25, "volume": null}, {"date": "2016-09-27", "close": 13.0, "volume": 177.0}, {"date": "2016-09-28", "close": 13.0, "volume": null}, {"date": "2016-09-29", "close": 13.0, "volume": null}, {"date": "2016-09-30", "close": 12.31, "volume": 926.0}, {"date": "2016-10-03", "close": 12.4, "volume": 1452.0}, {"date": "2016-10-04", "close": 12.4, "volume": null}, {"date": "2016-10-05", "close": 12.4, "volume": null}, {"date": "2016-10-06", "close": 12.4, "volume": null}, {"date": "2016-10-07", "close": 12.4, "volume": null}, {"date": "2016-10-10", "close": 12.4, "volume": null}, {"date": "2016-10-11", "close": 12.52, "volume": 100.0}, {"date": "2016-10-12", "close": 12.52, "volume": null}, {"date": "2016-10-13", "close": 12.52, "volume": null}, {"date": "2016-10-14", "close": 12.31, "volume": 300.0}, {"date": "2016-10-17", "close": 12.6, "volume": 3189.0}, {"date": "2016-10-18", "close": 12.6, "volume": 100.0}, {"date": "2016-10-19", "close": 12.6, "volume": null}, {"date": "2016-10-20", "close": 12.6, "volume": null}, {"date": "2016-10-21", "close": 12.6, "volume": null}, {"date": "2016-10-24", "close": 12.6, "volume": null}, {"date": "2016-10-25", "close": 12.6, "volume": null}, {"date": "2016-10-26", "close": 12.31, "volume": 363.0}, {"date": "2016-10-27", "close": 12.31, "volume": null}, {"date": "2016-10-28", "close": 12.31, "volume": null}, {"date": "2016-10-31", "close": 12.31, "volume": null}, {"date": "2016-11-01", "close": 12.31, "volume": null}, {"date": "2016-11-02", "close": 12.31, "volume": 100.0}, {"date": "2016-11-03", "close": 12.31, "volume": null}, {"date": "2016-11-04", "close": 12.31, "volume": null}, {"date": "2016-11-07", "close": 12.25, "volume": 300.0}, {"date": "2016-11-08", "close": 12.25, "volume": null}, {"date": "2016-11-09", "close": 12.25, "volume": null}, {"date": "2016-11-10", "close": 12.25, "volume": null}, {"date": "2016-11-11", "close": 12.25, "volume": null}, {"date": "2016-11-14", "close": 12.25, "volume": 279.0}, {"date": "2016-11-15", "close": 12.4, "volume": 150.0}, {"date": "2016-11-16", "close": 12.4, "volume": null}, {"date": "2016-11-17", "close": 12.4, "volume": 2796.0}, {"date": "2016-11-18", "close": 12.4, "volume": null}, {"date": "2016-11-21", "close": 12.4, "volume": 4742.0}, {"date": "2016-11-22", "close": 12.4, "volume": null}, {"date": "2016-11-23", "close": 12.4, "volume": null}, {"date": "2016-11-25", "close": 12.4, "volume": null}, {"date": "2016-11-28", "close": 12.4, "volume": null}, {"date": "2016-11-29", "close": 12.0, "volume": 2498.0}, {"date": "2016-11-30", "close": 12.07, "volume": 405.0}, {"date": "2016-12-01", "close": 12.07, "volume": null}, {"date": "2016-12-02", "close": 12.07, "volume": null}, {"date": "2016-12-05", "close": 12.05, "volume": 300.0}, {"date": "2016-12-06", "close": 11.9, "volume": 123.0}, {"date": "2016-12-07", "close": 12.8, "volume": 24369.0}, {"date": "2016-12-08", "close": 12.8, "volume": 1128.0}, {"date": "2016-12-09", "close": 12.8, "volume": null}, {"date": "2016-12-12", "close": 12.9, "volume": 1504.0}, {"date": "2016-12-13", "close": 12.8, "volume": 21437.0}, {"date": "2016-12-14", "close": 12.8, "volume": 100.0}, {"date": "2016-12-15", "close": 13.05, "volume": 11314.0}, {"date": "2016-12-16", "close": 12.9, "volume": 876.0}, {"date": "2016-12-19", "close": 12.9, "volume": null}, {"date": "2016-12-20", "close": 12.9, "volume": null}, {"date": "2016-12-21", "close": 13.0, "volume": 124.0}, {"date": "2016-12-22", "close": 13.0, "volume": null}, {"date": "2016-12-23", "close": 12.8, "volume": 6572.0}, {"date": "2016-12-27", "close": 12.8, "volume": null}, {"date": "2016-12-28", "close": 12.8, "volume": 500.0}, {"date": "2016-12-29", "close": 12.8, "volume": null}, {"date": "2016-12-30", "close": 12.8, "volume": null}, {"date": "2017-01-03", "close": 12.8, "volume": null}, {"date": "2017-01-04", "close": 12.8, "volume": 616.0}, {"date": "2017-01-05", "close": 12.8, "volume": null}, {"date": "2017-01-06", "close": 12.8, "volume": null}, {"date": "2017-01-09", "close": 13.0, "volume": 100.0}, {"date": "2017-01-10", "close": 13.0, "volume": 100.0}, {"date": "2017-01-11", "close": 13.0, "volume": null}, {"date": "2017-01-12", "close": 12.9, "volume": 240.0}, {"date": "2017-01-13", "close": 12.9, "volume": null}, {"date": "2017-01-17", "close": 13.0, "volume": 900.0}, {"date": "2017-01-18", "close": 13.0, "volume": 1000.0}, {"date": "2017-01-19", "close": 13.0, "volume": null}, {"date": "2017-01-20", "close": 13.0, "volume": null}, {"date": "2017-01-23", "close": 13.0, "volume": null}, {"date": "2017-01-24", "close": 12.75, "volume": 958.0}, {"date": "2017-01-25", "close": 13.0, "volume": 200.0}, {"date": "2017-01-26", "close": 13.0, "volume": null}, {"date": "2017-01-27", "close": 13.0, "volume": null}, {"date": "2017-01-30", "close": 13.0, "volume": null}, {"date": "2017-01-31", "close": 12.7, "volume": 147.0}, {"date": "2017-02-01", "close": 12.7, "volume": null}, {"date": "2017-02-02", "close": 12.7, "volume": null}, {"date": "2017-02-03", "close": 12.7, "volume": null}, {"date": "2017-02-06", "close": 12.7, "volume": null}, {"date": "2017-02-07", "close": 12.7, "volume": null}, {"date": "2017-02-08", "close": 12.7, "volume": null}, {"date": "2017-02-09", "close": 12.7, "volume": null}, {"date": "2017-02-10", "close": 12.7, "volume": null}, {"date": "2017-02-13", "close": 13.05, "volume": 2241.0}, {"date": "2017-02-14", "close": 13.25, "volume": 2903.0}, {"date": "2017-02-15", "close": 13.25, "volume": null}, {"date": "2017-02-16", "close": 13.25, "volume": null}, {"date": "2017-02-17", "close": 13.25, "volume": null}, {"date": "2017-02-21", "close": 13.18, "volume": 3980.0}, {"date": "2017-02-22", "close": 13.18, "volume": null}, {"date": "2017-02-23", "close": 13.18, "volume": null}, {"date": "2017-02-24", "close": 14.0, "volume": 14685.0}, {"date": "2017-02-27", "close": 14.0, "volume": null}, {"date": "2017-02-28", "close": 13.8, "volume": 100.0}, {"date": "2017-03-01", "close": 13.55, "volume": 3120.0}, {"date": "2017-03-02", "close": 13.5, "volume": 100.0}, {"date": "2017-03-03", "close": 13.5, "volume": null}, {"date": "2017-03-06", "close": 13.5, "volume": null}, {"date": "2017-03-07", "close": 13.5, "volume": null}, {"date": "2017-03-08", "close": 13.5, "volume": 820.0}, {"date": "2017-03-09", "close": 13.0, "volume": 4700.0}, {"date": "2017-03-10", "close": 13.5, "volume": 206.0}, {"date": "2017-03-13", "close": 13.02, "volume": 310.0}, {"date": "2017-03-14", "close": 13.0, "volume": 210.0}, {"date": "2017-03-15", "close": 13.1, "volume": 3800.0}, {"date": "2017-03-16", "close": 13.1, "volume": null}, {"date": "2017-03-17", "close": 13.9, "volume": 7172.0}, {"date": "2017-03-20", "close": 13.9, "volume": null}, {"date": "2017-03-21", "close": 12.85, "volume": 2001.0}, {"date": "2017-03-22", "close": 12.85, "volume": 200.0}, {"date": "2017-03-23", "close": 12.85, "volume": 220.0}, {"date": "2017-03-24", "close": 12.85, "volume": null}, {"date": "2017-03-27", "close": 12.87, "volume": 2100.0}, {"date": "2017-03-28", "close": 12.87, "volume": 800.0}, {"date": "2017-03-29", "close": 12.87, "volume": null}, {"date": "2017-03-30", "close": 12.87, "volume": 270.0}, {"date": "2017-03-31", "close": 12.75, "volume": 4007.0}, {"date": "2017-04-03", "close": 12.75, "volume": null}, {"date": "2017-04-04", "close": 12.75, "volume": null}, {"date": "2017-04-05", "close": 12.75, "volume": 450.0}, {"date": "2017-04-06", "close": 12.85, "volume": 1400.0}, {"date": "2017-04-07", "close": 12.76, "volume": 2400.0}, {"date": "2017-04-10", "close": 12.85, "volume": 450.0}, {"date": "2017-04-11", "close": 12.8, "volume": 200.0}, {"date": "2017-04-12", "close": 12.8, "volume": 300.0}, {"date": "2017-04-13", "close": 12.75, "volume": 2496.0}, {"date": "2017-04-17", "close": 12.75, "volume": 600.0}, {"date": "2017-04-18", "close": 12.75, "volume": 700.0}, {"date": "2017-04-19", "close": 12.66, "volume": 9070.0}, {"date": "2017-04-20", "close": 12.68, "volume": 5978.0}, {"date": "2017-04-21", "close": 12.87, "volume": 2943.0}, {"date": "2017-04-24", "close": 12.67, "volume": 1197.0}, {"date": "2017-04-25", "close": 12.7, "volume": 1335.0}, {"date": "2017-04-26", "close": 12.7, "volume": null}, {"date": "2017-04-27", "close": 12.72, "volume": 1054.0}, {"date": "2017-04-28", "close": 12.76, "volume": 7784.0}, {"date": "2017-05-01", "close": 12.55, "volume": 8062.0}, {"date": "2017-05-02", "close": 12.551, "volume": 7254.0}, {"date": "2017-05-03", "close": 12.8, "volume": 934.0}, {"date": "2017-05-04", "close": 12.65, "volume": 2452.0}, {"date": "2017-05-05", "close": 12.7, "volume": 3415.0}, {"date": "2017-05-08", "close": 12.7, "volume": null}, {"date": "2017-05-09", "close": 12.8, "volume": 200.0}, {"date": "2017-05-10", "close": 12.8, "volume": 1346.0}, {"date": "2017-05-11", "close": 12.8, "volume": 946.0}, {"date": "2017-05-12", "close": 12.8, "volume": 14920.0}, {"date": "2017-05-15", "close": 12.85, "volume": 1432.0}, {"date": "2017-05-16", "close": 12.7, "volume": 316.0}, {"date": "2017-05-17", "close": 12.7, "volume": null}, {"date": "2017-05-18", "close": 12.7, "volume": null}, {"date": "2017-05-19", "close": 12.7, "volume": null}, {"date": "2017-05-22", "close": 12.7, "volume": null}, {"date": "2017-05-23", "close": 12.8, "volume": 150.0}, {"date": "2017-05-24", "close": 12.8, "volume": null}, {"date": "2017-05-25", "close": 12.9, "volume": 15004.0}, {"date": "2017-05-26", "close": 12.9, "volume": null}, {"date": "2017-05-30", "close": 12.88, "volume": 2250.0}, {"date": "2017-05-31", "close": 12.81, "volume": 3350.0}, {"date": "2017-06-01", "close": 12.99, "volume": 1500.0}, {"date": "2017-06-02", "close": 12.99, "volume": null}, {"date": "2017-06-05", "close": 13.05, "volume": 25116.0}, {"date": "2017-06-06", "close": 13.1, "volume": 4908.0}, {"date": "2017-06-07", "close": 13.05, "volume": 7174.0}, {"date": "2017-06-08", "close": 13.1, "volume": 4686.0}, {"date": "2017-06-09", "close": 13.1, "volume": null}, {"date": "2017-06-12", "close": 13.06, "volume": 273.0}, {"date": "2017-06-13", "close": 13.09, "volume": 2242.0}, {"date": "2017-06-14", "close": 13.09, "volume": null}, {"date": "2017-06-15", "close": 13.15, "volume": 14203.0}, {"date": "2017-06-16", "close": 13.15, "volume": null}, {"date": "2017-06-19", "close": 13.0, "volume": 1018.0}, {"date": "2017-06-20", "close": 13.15, "volume": 2000.0}, {"date": "2017-06-21", "close": 13.15, "volume": 8266.0}, {"date": "2017-06-22", "close": 13.15, "volume": 200.0}, {"date": "2017-06-23", "close": 13.1, "volume": 760.0}, {"date": "2017-06-26", "close": 13.15, "volume": 4000.0}, {"date": "2017-06-27", "close": 13.15, "volume": null}, {"date": "2017-06-28", "close": 13.15, "volume": 1700.0}, {"date": "2017-06-29", "close": 13.15, "volume": 430.0}, {"date": "2017-06-30", "close": 13.2, "volume": 320.0}, {"date": "2017-07-03", "close": 13.15, "volume": 1000.0}, {"date": "2017-07-05", "close": 13.25, "volume": 624.0}, {"date": "2017-07-06", "close": 13.25, "volume": null}, {"date": "2017-07-07", "close": 13.25, "volume": null}, {"date": "2017-07-10", "close": 13.15, "volume": 1337.0}, {"date": "2017-07-11", "close": 13.15, "volume": null}, {"date": "2017-07-12", "close": 13.15, "volume": null}, {"date": "2017-07-13", "close": 13.15, "volume": 2420.0}, {"date": "2017-07-14", "close": 13.15, "volume": null}, {"date": "2017-07-17", "close": 13.25, "volume": 11026.0}, {"date": "2017-07-18", "close": 13.4, "volume": 306.0}, {"date": "2017-07-19", "close": 13.45, "volume": 14058.0}, {"date": "2017-07-20", "close": 13.45, "volume": null}, {"date": "2017-07-21", "close": 13.55, "volume": 13350.0}, {"date": "2017-07-24", "close": 13.5, "volume": 3277.0}, {"date": "2017-07-25", "close": 13.45, "volume": 4200.0}, {"date": "2017-07-26", "close": 13.5, "volume": 5576.0}, {"date": "2017-07-27", "close": 13.5, "volume": null}, {"date": "2017-07-28", "close": 13.5, "volume": null}, {"date": "2017-07-31", "close": 13.99, "volume": 11600.0}, {"date": "2017-08-01", "close": 13.99, "volume": 338.0}, {"date": "2017-08-02", "close": 13.99, "volume": null}, {"date": "2017-08-03", "close": 13.55, "volume": 32812.0}, {"date": "2017-08-04", "close": 14.0, "volume": 5646.0}, {"date": "2017-08-07", "close": 14.0, "volume": null}, {"date": "2017-08-08", "close": 14.2, "volume": 100.0}, {"date": "2017-08-09", "close": 14.145, "volume": 1011.0}, {"date": "2017-08-10", "close": 14.155, "volume": 1102.0}, {"date": "2017-08-11", "close": 14.5, "volume": 10367.0}, {"date": "2017-08-14", "close": 14.65, "volume": 100.0}, {"date": "2017-08-15", "close": 14.85, "volume": 5811.0}, {"date": "2017-08-16", "close": 14.4, "volume": 821.0}, {"date": "2017-08-17", "close": 15.0, "volume": 4194.0}, {"date": "2017-08-18", "close": 14.55, "volume": 894.0}, {"date": "2017-08-21", "close": 14.948, "volume": 1826.0}, {"date": "2017-08-22", "close": 15.0, "volume": 4314.0}, {"date": "2017-08-23", "close": 14.99, "volume": 1000.0}, {"date": "2017-08-24", "close": 14.99, "volume": null}, {"date": "2017-08-25", "close": 15.0, "volume": 1664.0}, {"date": "2017-08-28", "close": 15.0, "volume": 440.0}, {"date": "2017-08-29", "close": 15.0, "volume": null}, {"date": "2017-08-30", "close": 15.25, "volume": 862.0}, {"date": "2017-08-31", "close": 15.5, "volume": 8998.0}, {"date": "2017-09-01", "close": 15.98, "volume": 3500.0}, {"date": "2017-09-05", "close": 15.99, "volume": 12744.0}, {"date": "2017-09-06", "close": 16.05, "volume": 11015.0}, {"date": "2017-09-07", "close": 16.75, "volume": 33917.0}, {"date": "2017-09-08", "close": 16.75, "volume": 8300.0}, {"date": "2017-09-11", "close": 16.071, "volume": 385.0}, {"date": "2017-09-12", "close": 16.75, "volume": 267.0}, {"date": "2017-09-13", "close": 16.75, "volume": null}, {"date": "2017-09-14", "close": 16.11, "volume": 1196.0}, {"date": "2017-09-15", "close": 16.5, "volume": 7647.0}, {"date": "2017-09-18", "close": 16.75, "volume": 6000.0}, {"date": "2017-09-19", "close": 17.0, "volume": 5915.0}, {"date": "2017-09-20", "close": 17.0, "volume": 2000.0}, {"date": "2017-09-21", "close": 17.99, "volume": 26600.0}, {"date": "2017-09-22", "close": 18.2, "volume": 27304.0}, {"date": "2017-09-25", "close": 18.24, "volume": 18551.0}, {"date": "2017-09-26", "close": 18.34, "volume": 26100.0}, {"date": "2017-09-27", "close": 18.45, "volume": 14007.0}, {"date": "2017-09-28", "close": 18.45, "volume": 11900.0}, {"date": "2017-09-29", "close": 18.8, "volume": 14600.0}, {"date": "2017-10-02", "close": 18.7, "volume": 4924.0}, {"date": "2017-10-03", "close": 18.94, "volume": 500.0}, {"date": "2017-10-04", "close": 18.94, "volume": 3700.0}, {"date": "2017-10-05", "close": 18.94, "volume": null}, {"date": "2017-10-06", "close": 18.9, "volume": 934.0}, {"date": "2017-10-09", "close": 18.9, "volume": 750.0}, {"date": "2017-10-10", "close": 18.9, "volume": 884.0}, {"date": "2017-10-11", "close": 18.9, "volume": 1500.0}, {"date": "2017-10-12", "close": 18.9, "volume": null}, {"date": "2017-10-13", "close": 18.885, "volume": 600.0}, {"date": "2017-10-16", "close": 18.6, "volume": 20000.0}, {"date": "2017-10-17", "close": 18.9, "volume": 29214.0}, {"date": "2017-10-18", "close": 18.9, "volume": 850.0}, {"date": "2017-10-19", "close": 18.86, "volume": 47046.0}, {"date": "2017-10-20", "close": 18.75, "volume": 18858.0}, {"date": "2017-10-23", "close": 19.0, "volume": 1884.0}, {"date": "2017-10-24", "close": 18.561, "volume": 1000.0}, {"date": "2017-10-25", "close": 18.561, "volume": null}, {"date": "2017-10-26", "close": 18.56, "volume": 1040.0}, {"date": "2017-10-27", "close": 18.686, "volume": 4369.0}, {"date": "2017-10-30", "close": 18.56, "volume": 3000.0}, {"date": "2017-10-31", "close": 18.56, "volume": null}, {"date": "2017-11-01", "close": 18.56, "volume": 14791.0}, {"date": "2017-11-02", "close": 18.5, "volume": 2768.0}, {"date": "2017-11-03", "close": 18.6, "volume": 31351.0}, {"date": "2017-11-06", "close": 18.26, "volume": 2143.0}, {"date": "2017-11-07", "close": 18.26, "volume": 1600.0}, {"date": "2017-11-08", "close": 18.35, "volume": 6404.0}, {"date": "2017-11-09", "close": 18.5, "volume": 4239.0}, {"date": "2017-11-10", "close": 18.4, "volume": 8235.0}, {"date": "2017-11-13", "close": 18.4, "volume": null}, {"date": "2017-11-14", "close": 18.55, "volume": 9165.0}, {"date": "2017-11-15", "close": 18.75, "volume": 37265.0}, {"date": "2017-11-16", "close": 18.915, "volume": 2000.0}, {"date": "2017-11-17", "close": 18.9, "volume": 100.0}, {"date": "2017-11-20", "close": 18.26, "volume": 2500.0}, {"date": "2017-11-21", "close": 18.26, "volume": 900.0}, {"date": "2017-11-22", "close": 18.26, "volume": null}, {"date": "2017-11-24", "close": 18.26, "volume": null}, {"date": "2017-11-27", "close": 18.26, "volume": 10400.0}, {"date": "2017-11-28", "close": 18.261, "volume": 602.0}, {"date": "2017-11-29", "close": 19.15, "volume": 13700.0}, {"date": "2017-11-30", "close": 18.9, "volume": 27950.0}, {"date": "2017-12-01", "close": 18.89, "volume": 9200.0}, {"date": "2017-12-04", "close": 18.89, "volume": 700.0}, {"date": "2017-12-05", "close": 18.85, "volume": 179.0}, {"date": "2017-12-06", "close": 19.02, "volume": 81949.0}, {"date": "2017-12-07", "close": 18.9, "volume": 304.0}, {"date": "2017-12-08", "close": 18.8, "volume": 1656.0}, {"date": "2017-12-11", "close": 18.7601, "volume": 4280.0}, {"date": "2017-12-12", "close": 18.75, "volume": 1286.0}, {"date": "2017-12-13", "close": 19.0, "volume": 26797.0}, {"date": "2017-12-14", "close": 19.9, "volume": 750.0}, {"date": "2017-12-15", "close": 20.0, "volume": 9135.0}, {"date": "2017-12-18", "close": 19.3978, "volume": 1450.0}, {"date": "2017-12-19", "close": 19.5297, "volume": 525.0}, {"date": "2017-12-20", "close": 19.5, "volume": 1181.0}, {"date": "2017-12-21", "close": 19.8, "volume": 1556.0}, {"date": "2017-12-22", "close": 19.8, "volume": null}, {"date": "2017-12-26", "close": 20.0, "volume": 2066.0}, {"date": "2017-12-27", "close": 20.0, "volume": 3073.0}, {"date": "2017-12-28", "close": 20.0, "volume": 5138.0}, {"date": "2017-12-29", "close": 20.1, "volume": 4409.0}, {"date": "2018-01-02", "close": 20.0, "volume": 5760.0}, {"date": "2018-01-03", "close": 19.9, "volume": 1507.0}, {"date": "2018-01-04", "close": 19.9, "volume": 1497.0}, {"date": "2018-01-05", "close": 19.84, "volume": 1477.0}, {"date": "2018-01-08", "close": 19.84, "volume": 7462.0}, {"date": "2018-01-09", "close": 19.89, "volume": 6380.0}, {"date": "2018-01-10", "close": 20.0, "volume": 9032.0}, {"date": "2018-01-11", "close": 20.0, "volume": 10608.0}, {"date": "2018-01-12", "close": 19.88, "volume": 6316.0}, {"date": "2018-01-16", "close": 20.0, "volume": 1568.0}, {"date": "2018-01-17", "close": 19.88, "volume": 1677.0}, {"date": "2018-01-18", "close": 19.865, "volume": 8906.0}, {"date": "2018-01-19", "close": 19.865, "volume": null}, {"date": "2018-01-22", "close": 19.85, "volume": 2466.0}, {"date": "2018-01-23", "close": 19.8, "volume": 1400.0}, {"date": "2018-01-24", "close": 19.85, "volume": 2385.0}, {"date": "2018-01-25", "close": 19.85, "volume": 1381.0}, {"date": "2018-01-26", "close": 20.0, "volume": 1798.0}, {"date": "2018-01-29", "close": 20.0, "volume": 2305.0}, {"date": "2018-01-30", "close": 19.8675, "volume": 2365.0}, {"date": "2018-01-31", "close": 19.38, "volume": 5430.0}, {"date": "2018-02-01", "close": 19.38, "volume": 4221.0}, {"date": "2018-02-02", "close": 19.48, "volume": 11786.0}, {"date": "2018-02-05", "close": 19.625, "volume": 20426.0}, {"date": "2018-02-06", "close": 19.75, "volume": 2458.0}, {"date": "2018-02-07", "close": 19.58, "volume": 18077.0}, {"date": "2018-02-08", "close": 19.54, "volume": 3956.0}, {"date": "2018-02-09", "close": 19.54, "volume": null}, {"date": "2018-02-12", "close": 19.2, "volume": 5177.0}, {"date": "2018-02-13", "close": 19.55, "volume": 4877.0}, {"date": "2018-02-14", "close": 19.7, "volume": 2651.0}, {"date": "2018-02-15", "close": 19.54, "volume": 213956.0}, {"date": "2018-02-16", "close": 19.65, "volume": 169464.0}, {"date": "2018-02-20", "close": 19.65, "volume": 3463.0}, {"date": "2018-02-21", "close": 19.65, "volume": 2105.0}, {"date": "2018-02-22", "close": 18.96, "volume": 10650.0}, {"date": "2018-02-23", "close": 19.7, "volume": 6401.0}, {"date": "2018-02-26", "close": 19.65, "volume": 82571.0}, {"date": "2018-02-27", "close": 19.6, "volume": 100.0}, {"date": "2018-02-28", "close": 19.7, "volume": 11252.0}, {"date": "2018-03-01", "close": 19.35, "volume": 13694.0}, {"date": "2018-03-02", "close": 19.3, "volume": 11759.0}, {"date": "2018-03-05", "close": 19.65, "volume": 17127.0}, {"date": "2018-03-06", "close": 19.96, "volume": 15865.0}, {"date": "2018-03-07", "close": 19.99, "volume": 26996.0}, {"date": "2018-03-08", "close": 19.96, "volume": 21485.0}, {"date": "2018-03-09", "close": 20.0, "volume": 18434.0}, {"date": "2018-03-12", "close": 19.78, "volume": 31779.0}, {"date": "2018-03-13", "close": 19.86, "volume": 29534.0}, {"date": "2018-03-14", "close": 19.59, "volume": 28647.0}, {"date": "2018-03-15", "close": 19.3, "volume": 30177.0}, {"date": "2018-03-16", "close": 18.03, "volume": 32855.0}, {"date": "2018-03-19", "close": 17.94, "volume": 38867.0}, {"date": "2018-03-20", "close": 19.24, "volume": 50239.0}, {"date": "2018-03-21", "close": 19.58, "volume": 9111.0}, {"date": "2018-03-22", "close": 19.8, "volume": 7906.0}, {"date": "2018-03-23", "close": 19.16, "volume": 4004.0}, {"date": "2018-03-26", "close": 19.69, "volume": 4556.0}, {"date": "2018-03-27", "close": 19.69, "volume": 10950.0}, {"date": "2018-03-28", "close": 19.66, "volume": 11551.0}, {"date": "2018-03-29", "close": 19.75, "volume": 6267.0}, {"date": "2018-04-02", "close": 19.7, "volume": 11615.0}, {"date": "2018-04-03", "close": 19.35, "volume": 8895.0}, {"date": "2018-04-04", "close": 19.49, "volume": 3164.0}, {"date": "2018-04-05", "close": 19.72, "volume": 16689.0}, {"date": "2018-04-06", "close": 19.7, "volume": 5275.0}, {"date": "2018-04-09", "close": 19.69, "volume": 3897.0}, {"date": "2018-04-10", "close": 19.6, "volume": 4295.0}, {"date": "2018-04-11", "close": 19.44, "volume": 4928.0}, {"date": "2018-04-12", "close": 19.48, "volume": 1905.0}, {"date": "2018-04-13", "close": 19.75, "volume": 1503.0}, {"date": "2018-04-16", "close": 19.75, "volume": 4504.0}, {"date": "2018-04-17", "close": 19.69, "volume": 3241.0}, {"date": "2018-04-18", "close": 19.59, "volume": 3526.0}, {"date": "2018-04-19", "close": 19.73, "volume": 2155.0}, {"date": "2018-04-20", "close": 19.62, "volume": 2200.0}, {"date": "2018-04-23", "close": 19.61, "volume": 5696.0}, {"date": "2018-04-24", "close": 19.19, "volume": 29142.0}, {"date": "2018-04-25", "close": 18.71, "volume": 3166.0}, {"date": "2018-04-26", "close": 19.33, "volume": 1847.0}, {"date": "2018-04-27", "close": 19.155, "volume": 2673.0}, {"date": "2018-04-30", "close": 19.0, "volume": 5461.0}, {"date": "2018-05-01", "close": 19.59, "volume": 4153.0}, {"date": "2018-05-02", "close": 19.6, "volume": 2329.0}, {"date": "2018-05-03", "close": 19.36, "volume": 4447.0}, {"date": "2018-05-04", "close": 18.92, "volume": 7472.0}, {"date": "2018-05-07", "close": 19.19, "volume": 6229.0}, {"date": "2018-05-08", "close": 18.94, "volume": 2947.0}, {"date": "2018-05-09", "close": 19.0, "volume": 2139.0}, {"date": "2018-05-10", "close": 19.75, "volume": 11955.0}, {"date": "2018-05-11", "close": 19.14, "volume": 5639.0}, {"date": "2018-05-14", "close": 18.83, "volume": 4756.0}, {"date": "2018-05-15", "close": 18.66, "volume": 2923.0}, {"date": "2018-05-16", "close": 18.43, "volume": 2900.0}, {"date": "2018-05-17", "close": 18.99, "volume": 3784.0}, {"date": "2018-05-18", "close": 18.8, "volume": 5234.0}, {"date": "2018-05-21", "close": 18.86, "volume": 1952.0}, {"date": "2018-05-22", "close": 18.53, "volume": 7075.0}, {"date": "2018-05-23", "close": 18.84, "volume": 1351.0}, {"date": "2018-05-24", "close": 18.44, "volume": 1408.0}, {"date": "2018-05-25", "close": 18.41, "volume": 1538.0}, {"date": "2018-05-29", "close": 18.545, "volume": 368.0}, {"date": "2018-05-30", "close": 18.13, "volume": 2824.0}, {"date": "2018-05-31", "close": 18.13, "volume": 12327.0}, {"date": "2018-06-01", "close": 19.19, "volume": 11644.0}, {"date": "2018-06-04", "close": 19.49, "volume": 8436.0}, {"date": "2018-06-05", "close": 19.28, "volume": 14274.0}, {"date": "2018-06-06", "close": 19.34, "volume": 7627.0}, {"date": "2018-06-07", "close": 19.6, "volume": 13102.0}, {"date": "2018-06-08", "close": 19.37, "volume": 10162.0}, {"date": "2018-06-11", "close": 19.2, "volume": 9988.0}, {"date": "2018-06-12", "close": 19.04, "volume": 10402.0}, {"date": "2018-06-13", "close": 19.13, "volume": 14248.0}, {"date": "2018-06-14", "close": 18.93, "volume": 14103.0}, {"date": "2018-06-15", "close": 18.64, "volume": 16991.0}, {"date": "2018-06-18", "close": 18.08, "volume": 12555.0}, {"date": "2018-06-19", "close": 18.84, "volume": 17541.0}, {"date": "2018-06-20", "close": 18.27, "volume": 21282.0}, {"date": "2018-06-21", "close": 17.73, "volume": 296538.0}, {"date": "2018-06-22", "close": 18.13, "volume": 856585.0}, {"date": "2018-06-25", "close": 17.85, "volume": 12910.0}, {"date": "2018-06-26", "close": 17.83, "volume": 8625.0}, {"date": "2018-06-27", "close": 17.87, "volume": 13642.0}, {"date": "2018-06-28", "close": 17.98, "volume": 5059.0}, {"date": "2018-06-29", "close": 18.05, "volume": 36363.0}, {"date": "2018-07-02", "close": 17.98, "volume": 17563.0}, {"date": "2018-07-03", "close": 17.78, "volume": 2706.0}, {"date": "2018-07-05", "close": 17.94, "volume": 4581.0}, {"date": "2018-07-06", "close": 17.83, "volume": 11287.0}, {"date": "2018-07-09", "close": 17.87, "volume": 13948.0}, {"date": "2018-07-10", "close": 17.81, "volume": 4604.0}, {"date": "2018-07-11", "close": 17.45, "volume": 8094.0}, {"date": "2018-07-12", "close": 17.81, "volume": 2741.0}, {"date": "2018-07-13", "close": 17.62, "volume": 5357.0}, {"date": "2018-07-16", "close": 17.75, "volume": 4205.0}, {"date": "2018-07-17", "close": 17.88, "volume": 5739.0}, {"date": "2018-07-18", "close": 17.64, "volume": 5562.0}, {"date": "2018-07-19", "close": 17.61, "volume": 3998.0}, {"date": "2018-07-20", "close": 17.46, "volume": 7072.0}, {"date": "2018-07-23", "close": 17.37, "volume": 7603.0}, {"date": "2018-07-24", "close": 17.11, "volume": 6213.0}, {"date": "2018-07-25", "close": 16.77, "volume": 2875.0}, {"date": "2018-07-26", "close": 16.78, "volume": 1844.0}, {"date": "2018-07-27", "close": 16.7, "volume": 3950.0}, {"date": "2018-07-30", "close": 16.35, "volume": 9687.0}, {"date": "2018-07-31", "close": 16.5, "volume": 4758.0}, {"date": "2018-08-01", "close": 16.24, "volume": 2642.0}, {"date": "2018-08-02", "close": 16.77, "volume": 8559.0}, {"date": "2018-08-03", "close": 16.67, "volume": 1398.0}, {"date": "2018-08-06", "close": 16.67, "volume": 3621.0}, {"date": "2018-08-07", "close": 16.57, "volume": 1138.0}, {"date": "2018-08-08", "close": 16.32, "volume": 107906.0}, {"date": "2018-08-09", "close": 16.82, "volume": 12732.0}, {"date": "2018-08-10", "close": 16.9, "volume": 6994.0}, {"date": "2018-08-13", "close": 16.7, "volume": 3578.0}, {"date": "2018-08-14", "close": 17.0, "volume": 25078.0}, {"date": "2018-08-15", "close": 17.12, "volume": 6767.0}, {"date": "2018-08-16", "close": 17.42, "volume": 7349.0}, {"date": "2018-08-17", "close": 17.58, "volume": 3183.0}, {"date": "2018-08-20", "close": 17.79, "volume": 6881.0}, {"date": "2018-08-21", "close": 17.7, "volume": 1861.0}, {"date": "2018-08-22", "close": 17.69, "volume": 59362.0}, {"date": "2018-08-23", "close": 17.87, "volume": 28666.0}, {"date": "2018-08-24", "close": 18.0, "volume": 39422.0}, {"date": "2018-08-27", "close": 17.93, "volume": 7487.0}, {"date": "2018-08-28", "close": 17.94, "volume": 163476.0}, {"date": "2018-08-29", "close": 18.3, "volume": 6856.0}, {"date": "2018-08-30", "close": 18.1, "volume": 17192.0}, {"date": "2018-08-31", "close": 18.24, "volume": 2504.0}, {"date": "2018-09-04", "close": 18.24, "volume": 2944.0}, {"date": "2018-09-05", "close": 18.21, "volume": 10533.0}, {"date": "2018-09-06", "close": 18.15, "volume": 7033.0}, {"date": "2018-09-07", "close": 18.1, "volume": 2448.0}, {"date": "2018-09-10", "close": 18.32, "volume": 48056.0}, {"date": "2018-09-11", "close": 18.79, "volume": 38265.0}, {"date": "2018-09-12", "close": 19.21, "volume": 22404.0}, {"date": "2018-09-13", "close": 19.39, "volume": 32537.0}, {"date": "2018-09-14", "close": 19.0, "volume": 26912.0}, {"date": "2018-09-17", "close": 19.23, "volume": 23880.0}, {"date": "2018-09-18", "close": 19.2, "volume": 20174.0}, {"date": "2018-09-19", "close": 19.36, "volume": 33967.0}, {"date": "2018-09-20", "close": 19.45, "volume": 43142.0}, {"date": "2018-09-21", "close": 19.05, "volume": 217331.0}, {"date": "2018-09-24", "close": 18.6, "volume": 13916.0}, {"date": "2018-09-25", "close": 18.15, "volume": 15482.0}, {"date": "2018-09-26", "close": 18.15, "volume": 13190.0}, {"date": "2018-09-27", "close": 18.06, "volume": 11818.0}, {"date": "2018-09-28", "close": 18.02, "volume": 10485.0}, {"date": "2018-10-01", "close": 18.46, "volume": 5346.0}, {"date": "2018-10-02", "close": 19.2, "volume": 117671.0}, {"date": "2018-10-03", "close": 19.53, "volume": 11920.0}, {"date": "2018-10-04", "close": 18.91, "volume": 7904.0}, {"date": "2018-10-05", "close": 18.38, "volume": 5240.0}, {"date": "2018-10-08", "close": 18.52, "volume": 6645.0}, {"date": "2018-10-09", "close": 18.4, "volume": 8805.0}, {"date": "2018-10-10", "close": 18.31, "volume": 5911.0}, {"date": "2018-10-11", "close": 18.01, "volume": 3070.0}, {"date": "2018-10-12", "close": 18.6, "volume": 10489.0}, {"date": "2018-10-15", "close": 18.74, "volume": 19363.0}, {"date": "2018-10-16", "close": 18.93, "volume": 3641.0}, {"date": "2018-10-17", "close": 18.14, "volume": 4731.0}, {"date": "2018-10-18", "close": 18.3, "volume": 3662.0}, {"date": "2018-10-19", "close": 17.75, "volume": 4633.0}, {"date": "2018-10-22", "close": 18.12, "volume": 28893.0}, {"date": "2018-10-23", "close": 18.12, "volume": 1703.0}, {"date": "2018-10-24", "close": 17.47, "volume": 6365.0}, {"date": "2018-10-25", "close": 18.07, "volume": 15373.0}, {"date": "2018-10-26", "close": 18.44, "volume": 5702.0}, {"date": "2018-10-29", "close": 18.29, "volume": 3997.0}, {"date": "2018-10-30", "close": 18.59, "volume": 3538.0}, {"date": "2018-10-31", "close": 18.32, "volume": 4491.0}, {"date": "2018-11-01", "close": 18.04, "volume": 5349.0}, {"date": "2018-11-02", "close": 18.08, "volume": 3241.0}, {"date": "2018-11-05", "close": 18.1, "volume": 3121.0}, {"date": "2018-11-06", "close": 18.06, "volume": 815.0}, {"date": "2018-11-07", "close": 18.6, "volume": 4733.0}, {"date": "2018-11-08", "close": 18.72, "volume": 11750.0}, {"date": "2018-11-09", "close": 18.05, "volume": 4087.0}, {"date": "2018-11-12", "close": 18.0, "volume": 13142.0}, {"date": "2018-11-13", "close": 18.33, "volume": 1943.0}, {"date": "2018-11-14", "close": 18.15, "volume": 9975.0}, {"date": "2018-11-15", "close": 18.45, "volume": 2382.0}, {"date": "2018-11-16", "close": 18.25, "volume": 7512.0}, {"date": "2018-11-19", "close": 18.12, "volume": 5095.0}, {"date": "2018-11-20", "close": 18.0, "volume": 6219.0}, {"date": "2018-11-21", "close": 18.47, "volume": 2199.0}, {"date": "2018-11-23", "close": 18.48, "volume": 2062.0}, {"date": "2018-11-26", "close": 18.84, "volume": 13573.0}, {"date": "2018-11-27", "close": 18.08, "volume": 2815.0}, {"date": "2018-11-28", "close": 18.62, "volume": 7303.0}, {"date": "2018-11-29", "close": 17.98, "volume": 8182.0}, {"date": "2018-11-30", "close": 18.8, "volume": 116275.0}, {"date": "2018-12-03", "close": 18.5, "volume": 3272.0}, {"date": "2018-12-04", "close": 18.0, "volume": 6726.0}, {"date": "2018-12-06", "close": 18.01, "volume": 12370.0}, {"date": "2018-12-07", "close": 18.35, "volume": 4676.0}, {"date": "2018-12-10", "close": 18.18, "volume": 5146.0}, {"date": "2018-12-11", "close": 18.12, "volume": 1888.0}, {"date": "2018-12-12", "close": 17.99, "volume": 36047.0}, {"date": "2018-12-13", "close": 17.84, "volume": 4979.0}, {"date": "2018-12-14", "close": 17.8, "volume": 3882.0}, {"date": "2018-12-17", "close": 17.11, "volume": 10939.0}, {"date": "2018-12-18", "close": 17.9, "volume": 7381.0}, {"date": "2018-12-19", "close": 17.71, "volume": 13238.0}, {"date": "2018-12-20", "close": 18.25, "volume": 35341.0}, {"date": "2018-12-21", "close": 18.71, "volume": 113522.0}, {"date": "2018-12-24", "close": 18.0, "volume": 2944.0}, {"date": "2018-12-26", "close": 18.27, "volume": 27767.0}, {"date": "2018-12-27", "close": 17.5, "volume": 67447.0}, {"date": "2018-12-28", "close": 17.37, "volume": 33397.0}, {"date": "2018-12-31", "close": 18.04, "volume": 27454.0}, {"date": "2019-01-02", "close": 18.2, "volume": 20949.0}, {"date": "2019-01-03", "close": 18.0, "volume": 55035.0}, {"date": "2019-01-04", "close": 18.0, "volume": 18784.0}, {"date": "2019-01-07", "close": 18.0, "volume": 15451.0}, {"date": "2019-01-08", "close": 17.87, "volume": 5601.0}, {"date": "2019-01-09", "close": 17.77, "volume": 1844.0}, {"date": "2019-01-10", "close": 17.9, "volume": 5131.0}, {"date": "2019-01-11", "close": 17.72, "volume": 2938.0}, {"date": "2019-01-14", "close": 17.54, "volume": 16904.0}, {"date": "2019-01-15", "close": 17.58, "volume": 1689.0}, {"date": "2019-01-16", "close": 17.85, "volume": 5941.0}, {"date": "2019-01-17", "close": 17.71, "volume": 4543.0}, {"date": "2019-01-18", "close": 17.41, "volume": 4983.0}, {"date": "2019-01-22", "close": 17.36, "volume": 2317.0}, {"date": "2019-01-23", "close": 17.65, "volume": 1232.0}, {"date": "2019-01-24", "close": 17.4, "volume": 815.0}, {"date": "2019-01-25", "close": 17.05, "volume": 3974.0}, {"date": "2019-01-28", "close": 16.7, "volume": 3148.0}, {"date": "2019-01-29", "close": 16.4, "volume": 4805.0}, {"date": "2019-01-30", "close": 16.86, "volume": 4950.0}, {"date": "2019-01-31", "close": 16.84, "volume": 3650.0}, {"date": "2019-02-01", "close": 16.54, "volume": 3190.0}, {"date": "2019-02-04", "close": 16.3, "volume": 1512.0}, {"date": "2019-02-05", "close": 16.39, "volume": 10566.0}, {"date": "2019-02-06", "close": 16.35, "volume": 753.0}, {"date": "2019-02-07", "close": 15.65, "volume": 2067.0}, {"date": "2019-02-08", "close": 15.36, "volume": 3752.0}, {"date": "2019-02-11", "close": 16.58, "volume": 45708.0}, {"date": "2019-02-12", "close": 17.09, "volume": 20903.0}, {"date": "2019-02-13", "close": 16.6, "volume": 3264.0}, {"date": "2019-02-14", "close": 16.12, "volume": 6240.0}, {"date": "2019-02-15", "close": 16.51, "volume": 11803.0}, {"date": "2019-02-19", "close": 16.45, "volume": 10124.0}, {"date": "2019-02-20", "close": 16.04, "volume": 6292.0}, {"date": "2019-02-21", "close": 15.91, "volume": 4053.0}, {"date": "2019-02-22", "close": 15.99, "volume": 4061.0}, {"date": "2019-02-25", "close": 15.5, "volume": 9244.0}, {"date": "2019-02-26", "close": 15.27, "volume": 4502.0}, {"date": "2019-02-27", "close": 15.3, "volume": 867.0}, {"date": "2019-02-28", "close": 15.3, "volume": 3454.0}, {"date": "2019-03-01", "close": 15.86, "volume": 2382.0}, {"date": "2019-03-04", "close": 15.59, "volume": 3356.0}, {"date": "2019-03-05", "close": 15.66, "volume": 1688.0}, {"date": "2019-03-06", "close": 15.58, "volume": 2923.0}, {"date": "2019-03-07", "close": 15.21, "volume": 2562.0}, {"date": "2019-03-08", "close": 15.1, "volume": 4299.0}, {"date": "2019-03-11", "close": 15.34, "volume": 5045.0}, {"date": "2019-03-12", "close": 15.6, "volume": 2110.0}, {"date": "2019-03-13", "close": 15.71, "volume": 3547.0}, {"date": "2019-03-14", "close": 15.72, "volume": 1090.0}, {"date": "2019-03-15", "close": 16.47, "volume": 104054.0}, {"date": "2019-03-18", "close": 16.28, "volume": 6581.0}, {"date": "2019-03-19", "close": 15.41, "volume": 2376.0}, {"date": "2019-03-20", "close": 15.41, "volume": 1524.0}, {"date": "2019-03-21", "close": 15.35, "volume": 6394.0}, {"date": "2019-03-22", "close": 15.73, "volume": 10367.0}, {"date": "2019-03-25", "close": 15.89, "volume": 19072.0}, {"date": "2019-03-26", "close": 15.48, "volume": 11214.0}, {"date": "2019-03-27", "close": 15.12, "volume": 7856.0}, {"date": "2019-03-28", "close": 15.25, "volume": 10805.0}, {"date": "2019-03-29", "close": 15.25, "volume": 6610.0}, {"date": "2019-04-01", "close": 15.41, "volume": 1745.0}, {"date": "2019-04-02", "close": 15.53, "volume": 2882.0}, {"date": "2019-04-03", "close": 15.31, "volume": 1026.0}, {"date": "2019-04-04", "close": 15.77, "volume": 1681.0}, {"date": "2019-04-05", "close": 16.0, "volume": 21399.0}, {"date": "2019-04-08", "close": 16.27, "volume": 16491.0}, {"date": "2019-04-09", "close": 17.12, "volume": 6018.0}, {"date": "2019-04-10", "close": 17.41, "volume": 4584.0}, {"date": "2019-04-11", "close": 17.25, "volume": 4327.0}, {"date": "2019-04-12", "close": 16.79, "volume": 3187.0}, {"date": "2019-04-15", "close": 16.8, "volume": 2992.0}, {"date": "2019-04-16", "close": 16.65, "volume": 4291.0}, {"date": "2019-04-17", "close": 16.8, "volume": 11776.0}, {"date": "2019-04-18", "close": 16.99, "volume": 3432.0}, {"date": "2019-04-22", "close": 16.56, "volume": 1465.0}, {"date": "2019-04-23", "close": 16.78, "volume": 4695.0}, {"date": "2019-04-24", "close": 16.6, "volume": 1954.0}, {"date": "2019-04-25", "close": 16.61, "volume": 1638.0}, {"date": "2019-04-26", "close": 16.79, "volume": 3191.0}, {"date": "2019-04-29", "close": 16.8, "volume": 8173.0}, {"date": "2019-04-30", "close": 16.59, "volume": 36219.0}, {"date": "2019-05-01", "close": 16.5, "volume": 3359.0}, {"date": "2019-05-02", "close": 16.5, "volume": 14091.0}, {"date": "2019-05-03", "close": 16.39, "volume": 4046.0}, {"date": "2019-05-06", "close": 16.37, "volume": 4501.0}, {"date": "2019-05-07", "close": 16.08, "volume": 5154.0}, {"date": "2019-05-08", "close": 16.32, "volume": 4486.0}, {"date": "2019-05-09", "close": 16.31, "volume": 5527.0}, {"date": "2019-05-10", "close": 16.4, "volume": 7224.0}, {"date": "2019-05-13", "close": 15.91, "volume": 5502.0}, {"date": "2019-05-14", "close": 15.9, "volume": 6384.0}, {"date": "2019-05-15", "close": 15.83, "volume": 6003.0}, {"date": "2019-05-16", "close": 16.0, "volume": 13015.0}, {"date": "2019-05-17", "close": 15.82, "volume": 3776.0}, {"date": "2019-05-20", "close": 16.0, "volume": 5887.0}, {"date": "2019-05-21", "close": 15.67, "volume": 4185.0}, {"date": "2019-05-22", "close": 15.8, "volume": 5266.0}, {"date": "2019-05-23", "close": 15.67, "volume": 4638.0}, {"date": "2019-05-24", "close": 15.88, "volume": 10115.0}, {"date": "2019-05-28", "close": 15.75, "volume": 22694.0}, {"date": "2019-05-29", "close": 16.03, "volume": 6602.0}, {"date": "2019-05-30", "close": 16.1, "volume": 4496.0}, {"date": "2019-05-31", "close": 15.85, "volume": 4771.0}, {"date": "2019-06-03", "close": 15.82, "volume": 6048.0}, {"date": "2019-06-04", "close": 15.95, "volume": 5898.0}, {"date": "2019-06-05", "close": 15.95, "volume": 3206.0}, {"date": "2019-06-06", "close": 16.05, "volume": 9880.0}, {"date": "2019-06-07", "close": 15.96, "volume": 4240.0}, {"date": "2019-06-10", "close": 16.04, "volume": 15377.0}, {"date": "2019-06-11", "close": 16.0, "volume": 20654.0}, {"date": "2019-06-12", "close": 16.0, "volume": 6998.0}, {"date": "2019-06-13", "close": 16.44, "volume": 5002.0}, {"date": "2019-06-14", "close": 16.11, "volume": 9834.0}, {"date": "2019-06-17", "close": 16.99, "volume": 15801.0}, {"date": "2019-06-18", "close": 16.92, "volume": 5627.0}, {"date": "2019-06-19", "close": 16.86, "volume": 6204.0}, {"date": "2019-06-20", "close": 16.9, "volume": 5543.0}, {"date": "2019-06-21", "close": 16.99, "volume": 15532.0}, {"date": "2019-06-24", "close": 16.84, "volume": 10465.0}, {"date": "2019-06-25", "close": 16.71, "volume": 4354.0}, {"date": "2019-06-26", "close": 16.76, "volume": 6126.0}, {"date": "2019-06-27", "close": 16.7, "volume": 13598.0}, {"date": "2019-06-28", "close": 16.96, "volume": 138623.0}, {"date": "2019-07-01", "close": 16.94, "volume": 8068.0}, {"date": "2019-07-02", "close": 16.98, "volume": 5931.0}, {"date": "2019-07-03", "close": 16.8, "volume": 10658.0}, {"date": "2019-07-05", "close": 16.89, "volume": 2335.0}, {"date": "2019-07-08", "close": 16.85, "volume": 1892.0}, {"date": "2019-07-09", "close": 16.91, "volume": 2481.0}, {"date": "2019-07-10", "close": 16.84, "volume": 4186.0}, {"date": "2019-07-11", "close": 16.97, "volume": 6637.0}, {"date": "2019-07-12", "close": 16.85, "volume": 16801.0}, {"date": "2019-07-15", "close": 16.95, "volume": 5212.0}, {"date": "2019-07-16", "close": 16.99, "volume": 4013.0}, {"date": "2019-07-17", "close": 16.93, "volume": 18288.0}, {"date": "2019-07-18", "close": 16.87, "volume": 2367.0}, {"date": "2019-07-19", "close": 16.63, "volume": 4171.0}, {"date": "2019-07-22", "close": 16.72, "volume": 1520.0}, {"date": "2019-07-23", "close": 16.88, "volume": 3666.0}, {"date": "2019-07-24", "close": 16.99, "volume": 13538.0}, {"date": "2019-07-25", "close": 16.89, "volume": 2723.0}, {"date": "2019-07-26", "close": 16.91, "volume": 22195.0}, {"date": "2019-07-29", "close": 17.27, "volume": 32709.0}, {"date": "2019-07-30", "close": 17.4, "volume": 16137.0}, {"date": "2019-07-31", "close": 17.41, "volume": 74041.0}, {"date": "2019-08-01", "close": 17.13, "volume": 11043.0}, {"date": "2019-08-02", "close": 16.79, "volume": 11827.0}, {"date": "2019-08-05", "close": 16.25, "volume": 5565.0}, {"date": "2019-08-06", "close": 16.05, "volume": 23737.0}, {"date": "2019-08-07", "close": 16.07, "volume": 7876.0}, {"date": "2019-08-08", "close": 16.58, "volume": 10998.0}, {"date": "2019-08-09", "close": 16.7, "volume": 3210.0}, {"date": "2019-08-12", "close": 16.71, "volume": 7748.0}, {"date": "2019-08-13", "close": 16.85, "volume": 5349.0}, {"date": "2019-08-14", "close": 16.51, "volume": 8292.0}, {"date": "2019-08-15", "close": 16.76, "volume": 3755.0}, {"date": "2019-08-16", "close": 16.75, "volume": 8973.0}, {"date": "2019-08-19", "close": 16.93, "volume": 2267.0}, {"date": "2019-08-20", "close": 17.69, "volume": 5752.0}, {"date": "2019-08-21", "close": 17.83, "volume": 4118.0}, {"date": "2019-08-22", "close": 17.1, "volume": 7042.0}, {"date": "2019-08-23", "close": 17.0, "volume": 18854.0}, {"date": "2019-08-26", "close": 17.79, "volume": 5636.0}, {"date": "2019-08-27", "close": 17.98, "volume": 8224.0}, {"date": "2019-08-28", "close": 18.45, "volume": 14664.0}, {"date": "2019-08-29", "close": 18.86, "volume": 5760.0}, {"date": "2019-08-30", "close": 18.84, "volume": 18333.0}, {"date": "2019-09-03", "close": 18.75, "volume": 25873.0}, {"date": "2019-09-04", "close": 18.83, "volume": 1324.0}, {"date": "2019-09-05", "close": 19.2, "volume": 18908.0}, {"date": "2019-09-06", "close": 18.9, "volume": 26202.0}, {"date": "2019-09-09", "close": 19.97, "volume": 24677.0}, {"date": "2019-09-10", "close": 19.93, "volume": 12628.0}, {"date": "2019-09-11", "close": 20.43, "volume": 36873.0}, {"date": "2019-09-12", "close": 20.86, "volume": 30884.0}, {"date": "2019-09-13", "close": 20.85, "volume": 33445.0}, {"date": "2019-09-16", "close": 20.8, "volume": 24491.0}, {"date": "2019-09-17", "close": 20.35, "volume": 23966.0}, {"date": "2019-09-18", "close": 20.39, "volume": 13996.0}, {"date": "2019-09-19", "close": 20.15, "volume": 15117.0}, {"date": "2019-09-20", "close": 20.58, "volume": 95949.0}, {"date": "2019-09-23", "close": 20.48, "volume": 11509.0}, {"date": "2019-09-24", "close": 20.5, "volume": 20982.0}, {"date": "2019-09-25", "close": 20.41, "volume": 30199.0}, {"date": "2019-09-26", "close": 20.01, "volume": 28833.0}, {"date": "2019-09-27", "close": 19.94, "volume": 20115.0}, {"date": "2019-09-30", "close": 19.85, "volume": 19782.0}, {"date": "2019-10-01", "close": 19.8, "volume": 11297.0}, {"date": "2019-10-02", "close": 19.7, "volume": 7911.0}, {"date": "2019-10-03", "close": 19.74, "volume": 30409.0}, {"date": "2019-10-04", "close": 20.0, "volume": 13828.0}, {"date": "2019-10-07", "close": 19.85, "volume": 10749.0}, {"date": "2019-10-08", "close": 19.81, "volume": 8157.0}, {"date": "2019-10-09", "close": 19.93, "volume": 6951.0}, {"date": "2019-10-10", "close": 19.95, "volume": 27461.0}, {"date": "2019-10-11", "close": 19.95, "volume": 16956.0}, {"date": "2019-10-14", "close": 19.95, "volume": 17451.0}, {"date": "2019-10-15", "close": 19.97, "volume": 7344.0}, {"date": "2019-10-16", "close": 20.0, "volume": 6383.0}, {"date": "2019-10-17", "close": 20.0, "volume": 6038.0}, {"date": "2019-10-18", "close": 20.0, "volume": 7678.0}, {"date": "2019-10-21", "close": 20.25, "volume": 11103.0}, {"date": "2019-10-22", "close": 20.4, "volume": 44395.0}, {"date": "2019-10-23", "close": 20.18, "volume": 11284.0}, {"date": "2019-10-24", "close": 20.17, "volume": 86383.0}, {"date": "2019-10-25", "close": 19.95, "volume": 18536.0}, {"date": "2019-10-28", "close": 19.95, "volume": 24676.0}, {"date": "2019-10-29", "close": 19.75, "volume": 15101.0}, {"date": "2019-10-30", "close": 20.25, "volume": 29824.0}, {"date": "2019-10-31", "close": 20.15, "volume": 24146.0}, {"date": "2019-11-01", "close": 19.96, "volume": 55018.0}, {"date": "2019-11-04", "close": 20.05, "volume": 19135.0}, {"date": "2019-11-05", "close": 19.99, "volume": 52316.0}, {"date": "2019-11-06", "close": 20.25, "volume": 44943.0}, {"date": "2019-11-07", "close": 20.4, "volume": 68794.0}, {"date": "2019-11-08", "close": 20.76, "volume": 9826.0}, {"date": "2019-11-11", "close": 21.28, "volume": 47163.0}, {"date": "2019-11-12", "close": 20.81, "volume": 38602.0}, {"date": "2019-11-13", "close": 20.74, "volume": 4948.0}, {"date": "2019-11-14", "close": 20.57, "volume": 28609.0}, {"date": "2019-11-15", "close": 20.52, "volume": 9703.0}, {"date": "2019-11-18", "close": 21.2, "volume": 23584.0}, {"date": "2019-11-19", "close": 21.07, "volume": 14725.0}, {"date": "2019-11-20", "close": 21.43, "volume": 56909.0}, {"date": "2019-11-21", "close": 21.24, "volume": 5179.0}, {"date": "2019-11-22", "close": 21.27, "volume": 22145.0}, {"date": "2019-11-25", "close": 21.3, "volume": 37391.0}, {"date": "2019-11-26", "close": 21.3, "volume": 14960.0}, {"date": "2019-11-27", "close": 21.26, "volume": 65293.0}, {"date": "2019-11-29", "close": 21.3, "volume": 32683.0}, {"date": "2019-12-02", "close": 21.35, "volume": 42538.0}, {"date": "2019-12-03", "close": 21.22, "volume": 12630.0}, {"date": "2019-12-04", "close": 21.05, "volume": 65448.0}, {"date": "2019-12-05", "close": 21.27, "volume": 15697.0}, {"date": "2019-12-06", "close": 21.72, "volume": 57692.0}, {"date": "2019-12-09", "close": 22.13, "volume": 57346.0}, {"date": "2019-12-10", "close": 21.98, "volume": 22222.0}, {"date": "2019-12-11", "close": 21.71, "volume": 13278.0}, {"date": "2019-12-12", "close": 22.07, "volume": 11540.0}, {"date": "2019-12-13", "close": 22.42, "volume": 16415.0}, {"date": "2019-12-16", "close": 22.5, "volume": 69764.0}, {"date": "2019-12-17", "close": 23.08, "volume": 42649.0}, {"date": "2019-12-18", "close": 22.84, "volume": 38573.0}, {"date": "2019-12-19", "close": 23.02, "volume": 60217.0}, {"date": "2019-12-20", "close": 23.22, "volume": 102609.0}, {"date": "2019-12-23", "close": 24.24, "volume": 61746.0}, {"date": "2019-12-24", "close": 24.47, "volume": 20838.0}, {"date": "2019-12-26", "close": 24.7, "volume": 67878.0}, {"date": "2019-12-27", "close": 24.72, "volume": 49408.0}, {"date": "2019-12-30", "close": 24.74, "volume": 57954.0}, {"date": "2019-12-31", "close": 24.92, "volume": 42278.0}, {"date": "2020-01-02", "close": 23.99, "volume": 46021.0}, {"date": "2020-01-03", "close": 23.46, "volume": 32736.0}, {"date": "2020-01-06", "close": 23.31, "volume": 50802.0}, {"date": "2020-01-07", "close": 23.31, "volume": 20120.0}, {"date": "2020-01-08", "close": 23.27, "volume": 17520.0}, {"date": "2020-01-09", "close": 23.05, "volume": 26166.0}, {"date": "2020-01-10", "close": 22.65, "volume": 18231.0}, {"date": "2020-01-13", "close": 22.58, "volume": 48479.0}, {"date": "2020-01-14", "close": 22.33, "volume": 56076.0}, {"date": "2020-01-15", "close": 22.18, "volume": 33067.0}, {"date": "2020-01-16", "close": 22.38, "volume": 22162.0}, {"date": "2020-01-17", "close": 22.22, "volume": 49342.0}, {"date": "2020-01-21", "close": 21.61, "volume": 16201.0}, {"date": "2020-01-22", "close": 21.5, "volume": 28970.0}, {"date": "2020-01-23", "close": 21.55, "volume": 8287.0}, {"date": "2020-01-24", "close": 21.24, "volume": 30913.0}, {"date": "2020-01-27", "close": 21.03, "volume": 13237.0}, {"date": "2020-01-28", "close": 20.65, "volume": 14256.0}, {"date": "2020-01-29", "close": 20.82, "volume": 72986.0}, {"date": "2020-01-30", "close": 20.8, "volume": 5264.0}, {"date": "2020-01-31", "close": 19.98, "volume": 13881.0}, {"date": "2020-02-03", "close": 20.1, "volume": 21939.0}, {"date": "2020-02-04", "close": 20.0, "volume": 10547.0}, {"date": "2020-02-05", "close": 20.54, "volume": 30188.0}, {"date": "2020-02-06", "close": 20.14, "volume": 15271.0}, {"date": "2020-02-07", "close": 19.62, "volume": 12309.0}, {"date": "2020-02-10", "close": 19.51, "volume": 11258.0}, {"date": "2020-02-11", "close": 20.02, "volume": 15215.0}, {"date": "2020-02-12", "close": 19.48, "volume": 23197.0}, {"date": "2020-02-13", "close": 19.53, "volume": 13924.0}, {"date": "2020-02-14", "close": 20.75, "volume": 40626.0}, {"date": "2020-02-18", "close": 20.15, "volume": 13686.0}, {"date": "2020-02-19", "close": 19.4, "volume": 9831.0}, {"date": "2020-02-20", "close": 19.52, "volume": 20720.0}, {"date": "2020-02-21", "close": 19.59, "volume": 10848.0}, {"date": "2020-02-24", "close": 19.01, "volume": 15089.0}, {"date": "2020-02-25", "close": 18.76, "volume": 20909.0}, {"date": "2020-02-26", "close": 18.66, "volume": 9570.0}, {"date": "2020-02-27", "close": 18.09, "volume": 11174.0}, {"date": "2020-02-28", "close": 17.64, "volume": 27547.0}, {"date": "2020-03-02", "close": 18.0, "volume": 12617.0}, {"date": "2020-03-03", "close": 17.3, "volume": 16253.0}, {"date": "2020-03-04", "close": 17.93, "volume": 27174.0}, {"date": "2020-03-05", "close": 18.12, "volume": 59024.0}, {"date": "2020-03-06", "close": 17.68, "volume": 22269.0}, {"date": "2020-03-09", "close": 15.87, "volume": 48072.0}, {"date": "2020-03-10", "close": 15.56, "volume": 116327.0}, {"date": "2020-03-11", "close": 14.81, "volume": 24951.0}, {"date": "2020-03-12", "close": 14.5, "volume": 32684.0}, {"date": "2020-03-13", "close": 15.99, "volume": 37385.0}, {"date": "2020-03-16", "close": 15.48, "volume": 45402.0}, {"date": "2020-03-17", "close": 14.29, "volume": 88342.0}, {"date": "2020-03-18", "close": 9.8, "volume": 155572.0}, {"date": "2020-03-19", "close": 12.55, "volume": 59267.0}, {"date": "2020-03-20", "close": 11.55, "volume": 134870.0}, {"date": "2020-03-23", "close": 9.0, "volume": 252762.0}, {"date": "2020-03-24", "close": 10.5, "volume": 75360.0}, {"date": "2020-03-25", "close": 11.78, "volume": 18602.0}, {"date": "2020-03-26", "close": 13.05, "volume": 30959.0}, {"date": "2020-03-27", "close": 12.4, "volume": 22600.0}, {"date": "2020-03-30", "close": 12.7, "volume": 15819.0}, {"date": "2020-03-31", "close": 12.75, "volume": 55793.0}, {"date": "2020-04-01", "close": 12.17, "volume": 40498.0}, {"date": "2020-04-02", "close": 12.85, "volume": 19133.0}, {"date": "2020-04-03", "close": 11.93, "volume": 32107.0}, {"date": "2020-04-06", "close": 12.83, "volume": 22463.0}, {"date": "2020-04-07", "close": 13.05, "volume": 35925.0}, {"date": "2020-04-08", "close": 13.98, "volume": 18288.0}, {"date": "2020-04-09", "close": 15.73, "volume": 19249.0}, {"date": "2020-04-13", "close": 14.11, "volume": 18121.0}, {"date": "2020-04-14", "close": 13.26, "volume": 23126.0}, {"date": "2020-04-15", "close": 13.02, "volume": 28233.0}, {"date": "2020-04-16", "close": 11.97, "volume": 20558.0}, {"date": "2020-04-17", "close": 13.79, "volume": 15130.0}, {"date": "2020-04-20", "close": 12.5, "volume": 10720.0}, {"date": "2020-04-21", "close": 12.58, "volume": 10923.0}, {"date": "2020-04-22", "close": 13.0, "volume": 8599.0}, {"date": "2020-04-23", "close": 12.34, "volume": 12781.0}, {"date": "2020-04-24", "close": 12.3, "volume": 5844.0}, {"date": "2020-04-27", "close": 12.79, "volume": 37167.0}, {"date": "2020-04-28", "close": 13.11, "volume": 24131.0}, {"date": "2020-04-29", "close": 14.27, "volume": 50126.0}, {"date": "2020-04-30", "close": 13.73, "volume": 13733.0}, {"date": "2020-05-01", "close": 13.49, "volume": 15560.0}, {"date": "2020-05-04", "close": 13.6, "volume": 7907.0}, {"date": "2020-05-05", "close": 13.1, "volume": 5296.0}, {"date": "2020-05-06", "close": 12.25, "volume": 12390.0}, {"date": "2020-05-07", "close": 13.25, "volume": 12606.0}, {"date": "2020-05-08", "close": 13.77, "volume": 13117.0}, {"date": "2020-05-11", "close": 12.55, "volume": 24243.0}, {"date": "2020-05-12", "close": 12.0, "volume": 26390.0}, {"date": "2020-05-13", "close": 12.64, "volume": 24613.0}, {"date": "2020-05-14", "close": 12.49, "volume": 19653.0}, {"date": "2020-05-15", "close": 12.92, "volume": 18408.0}, {"date": "2020-05-18", "close": 13.95, "volume": 23397.0}, {"date": "2020-05-19", "close": 13.07, "volume": 17096.0}, {"date": "2020-05-20", "close": 13.82, "volume": 18088.0}, {"date": "2020-05-21", "close": 13.42, "volume": 10603.0}, {"date": "2020-05-22", "close": 14.0, "volume": 12075.0}, {"date": "2020-05-26", "close": 13.78, "volume": 19205.0}, {"date": "2020-05-27", "close": 15.51, "volume": 16587.0}, {"date": "2020-05-28", "close": 15.0, "volume": 8029.0}, {"date": "2020-05-29", "close": 14.2, "volume": 7659.0}, {"date": "2020-06-01", "close": 13.64, "volume": 18862.0}, {"date": "2020-06-02", "close": 13.51, "volume": 9711.0}, {"date": "2020-06-03", "close": 13.88, "volume": 68104.0}, {"date": "2020-06-04", "close": 14.37, "volume": 14436.0}, {"date": "2020-06-05", "close": 15.3, "volume": 31176.0}, {"date": "2020-06-08", "close": 15.53, "volume": 18478.0}, {"date": "2020-06-09", "close": 15.46, "volume": 12537.0}, {"date": "2020-06-10", "close": 14.76, "volume": 10296.0}, {"date": "2020-06-11", "close": 13.33, "volume": 21335.0}, {"date": "2020-06-12", "close": 13.25, "volume": 22900.0}, {"date": "2020-06-15", "close": 13.48, "volume": 63716.0}, {"date": "2020-06-16", "close": 13.6, "volume": 29675.0}, {"date": "2020-06-17", "close": 13.14, "volume": 14570.0}, {"date": "2020-06-18", "close": 13.02, "volume": 22596.0}, {"date": "2020-06-19", "close": 13.01, "volume": 50402.0}, {"date": "2020-06-22", "close": 13.25, "volume": 13494.0}, {"date": "2020-06-23", "close": 13.04, "volume": 5475.0}, {"date": "2020-06-24", "close": 12.79, "volume": 16566.0}, {"date": "2020-06-25", "close": 13.4, "volume": 21024.0}, {"date": "2020-06-26", "close": 13.25, "volume": 60927.0}, {"date": "2020-06-29", "close": 12.97, "volume": 23617.0}, {"date": "2020-06-30", "close": 13.3, "volume": 9700.0}, {"date": "2020-07-01", "close": 13.15, "volume": 21023.0}, {"date": "2020-07-02", "close": 13.18, "volume": 34137.0}, {"date": "2020-07-06", "close": 13.85, "volume": 11312.0}, {"date": "2020-07-07", "close": 13.0, "volume": 10298.0}, {"date": "2020-07-08", "close": 13.05, "volume": 11119.0}, {"date": "2020-07-09", "close": 12.47, "volume": 42707.0}, {"date": "2020-07-10", "close": 13.42, "volume": 5554.0}, {"date": "2020-07-13", "close": 13.42, "volume": 7338.0}, {"date": "2020-07-14", "close": 12.98, "volume": 6289.0}, {"date": "2020-07-15", "close": 13.59, "volume": 25240.0}, {"date": "2020-07-16", "close": 13.12, "volume": 8403.0}, {"date": "2020-07-17", "close": 13.01, "volume": 5065.0}, {"date": "2020-07-20", "close": 12.62, "volume": 17567.0}, {"date": "2020-07-21", "close": 12.86, "volume": 14426.0}, {"date": "2020-07-22", "close": 13.0, "volume": 7513.0}, {"date": "2020-07-23", "close": 12.85, "volume": 5710.0}, {"date": "2020-07-24", "close": 13.1, "volume": 6568.0}, {"date": "2020-07-27", "close": 13.07, "volume": 2251.0}, {"date": "2020-07-28", "close": 13.31, "volume": 8240.0}, {"date": "2020-07-29", "close": 13.25, "volume": 7957.0}, {"date": "2020-07-30", "close": 12.9, "volume": 15599.0}, {"date": "2020-07-31", "close": 13.22, "volume": 23417.0}, {"date": "2020-08-03", "close": 13.0, "volume": 4629.0}, {"date": "2020-08-04", "close": 12.75, "volume": 13246.0}, {"date": "2020-08-05", "close": 13.16, "volume": 7175.0}, {"date": "2020-08-06", "close": 12.89, "volume": 2746.0}, {"date": "2020-08-07", "close": 13.04, "volume": 6113.0}, {"date": "2020-08-10", "close": 13.14, "volume": 12563.0}, {"date": "2020-08-11", "close": 13.35, "volume": 34025.0}, {"date": "2020-08-12", "close": 13.84, "volume": 19539.0}, {"date": "2020-08-13", "close": 13.6, "volume": 5348.0}, {"date": "2020-08-14", "close": 14.0, "volume": 13595.0}, {"date": "2020-08-17", "close": 13.75, "volume": 3753.0}, {"date": "2020-08-18", "close": 13.52, "volume": 5627.0}, {"date": "2020-08-19", "close": 14.1, "volume": 15893.0}, {"date": "2020-08-20", "close": 14.08, "volume": 13267.0}, {"date": "2020-08-21", "close": 13.76, "volume": 18939.0}, {"date": "2020-08-24", "close": 13.84, "volume": 6902.0}, {"date": "2020-08-25", "close": 14.07, "volume": 12731.0}, {"date": "2020-08-26", "close": 14.3, "volume": 8034.0}, {"date": "2020-08-27", "close": 14.52, "volume": 5825.0}, {"date": "2020-08-28", "close": 14.67, "volume": 9964.0}, {"date": "2020-08-31", "close": 14.2, "volume": 25643.0}, {"date": "2020-09-01", "close": 14.9, "volume": 9475.0}, {"date": "2020-09-02", "close": 15.81, "volume": 15024.0}, {"date": "2020-09-03", "close": 15.9, "volume": 17862.0}, {"date": "2020-09-04", "close": 16.58, "volume": 20768.0}, {"date": "2020-09-08", "close": 16.35, "volume": 53876.0}, {"date": "2020-09-09", "close": 15.35, "volume": 33224.0}, {"date": "2020-09-10", "close": 15.25, "volume": 9085.0}, {"date": "2020-09-11", "close": 15.25, "volume": 15374.0}, {"date": "2020-09-14", "close": 15.85, "volume": 12949.0}, {"date": "2020-09-15", "close": 15.78, "volume": 17426.0}, {"date": "2020-09-16", "close": 16.3, "volume": 15596.0}, {"date": "2020-09-17", "close": 16.68, "volume": 23600.0}, {"date": "2020-09-18", "close": 15.62, "volume": 80519.0}, {"date": "2020-09-21", "close": 15.48, "volume": 36904.0}, {"date": "2020-09-22", "close": 15.56, "volume": 53068.0}, {"date": "2020-09-23", "close": 15.1, "volume": 23498.0}, {"date": "2020-09-24", "close": 15.47, "volume": 14418.0}, {"date": "2020-09-25", "close": 15.5, "volume": 12285.0}, {"date": "2020-09-28", "close": 15.51, "volume": 6410.0}, {"date": "2020-09-29", "close": 15.56, "volume": 8087.0}, {"date": "2020-09-30", "close": 15.97, "volume": 12918.0}, {"date": "2020-10-01", "close": 16.4, "volume": 15796.0}, {"date": "2020-10-02", "close": 16.34, "volume": 15964.0}, {"date": "2020-10-05", "close": 16.37, "volume": 14824.0}, {"date": "2020-10-06", "close": 16.19, "volume": 13174.0}, {"date": "2020-10-07", "close": 17.15, "volume": 31232.0}, {"date": "2020-10-08", "close": 17.59, "volume": 20625.0}, {"date": "2020-10-09", "close": 17.13, "volume": 23919.0}, {"date": "2020-10-12", "close": 17.67, "volume": 9488.0}, {"date": "2020-10-13", "close": 17.83, "volume": 14891.0}, {"date": "2020-10-14", "close": 17.71, "volume": 30015.0}, {"date": "2020-10-15", "close": 17.36, "volume": 12486.0}, {"date": "2020-10-16", "close": 17.44, "volume": 18519.0}, {"date": "2020-10-19", "close": 17.05, "volume": 55163.0}, {"date": "2020-10-20", "close": 17.27, "volume": 13576.0}, {"date": "2020-10-21", "close": 17.45, "volume": 16042.0}, {"date": "2020-10-22", "close": 17.41, "volume": 15714.0}, {"date": "2020-10-23", "close": 17.3, "volume": 13970.0}, {"date": "2020-10-26", "close": 16.67, "volume": 10237.0}, {"date": "2020-10-27", "close": 16.63, "volume": 18363.0}, {"date": "2020-10-28", "close": 16.1, "volume": 15820.0}, {"date": "2020-10-29", "close": 15.97, "volume": 99144.0}, {"date": "2020-10-30", "close": 15.95, "volume": 22121.0}, {"date": "2020-11-02", "close": 16.75, "volume": 11597.0}, {"date": "2020-11-03", "close": 17.54, "volume": 25219.0}, {"date": "2020-11-04", "close": 17.51, "volume": 21653.0}, {"date": "2020-11-05", "close": 17.53, "volume": 11290.0}, {"date": "2020-11-06", "close": 17.54, "volume": 18327.0}, {"date": "2020-11-09", "close": 17.0, "volume": 70771.0}, {"date": "2020-11-10", "close": 17.63, "volume": 37637.0}, {"date": "2020-11-11", "close": 18.3, "volume": 13448.0}, {"date": "2020-11-12", "close": 17.87, "volume": 12996.0}, {"date": "2020-11-13", "close": 17.98, "volume": 12322.0}, {"date": "2020-11-16", "close": 18.5, "volume": 21547.0}, {"date": "2020-11-17", "close": 19.83, "volume": 163076.0}, {"date": "2020-11-18", "close": 19.84, "volume": 59216.0}, {"date": "2020-11-19", "close": 20.0, "volume": 61974.0}, {"date": "2020-11-20", "close": 20.29, "volume": 106571.0}, {"date": "2020-11-23", "close": 20.2, "volume": 85024.0}, {"date": "2020-11-24", "close": 20.84, "volume": 63860.0}, {"date": "2020-11-25", "close": 20.33, "volume": 19971.0}, {"date": "2020-11-27", "close": 20.75, "volume": 14443.0}, {"date": "2020-11-30", "close": 20.13, "volume": 39013.0}, {"date": "2020-12-01", "close": 20.27, "volume": 46374.0}, {"date": "2020-12-02", "close": 20.55, "volume": 34527.0}, {"date": "2020-12-03", "close": 20.29, "volume": 50984.0}, {"date": "2020-12-04", "close": 20.25, "volume": 105632.0}, {"date": "2020-12-07", "close": 20.23, "volume": 49636.0}, {"date": "2020-12-08", "close": 20.89, "volume": 46533.0}, {"date": "2020-12-09", "close": 21.11, "volume": 40166.0}, {"date": "2020-12-10", "close": 20.76, "volume": 35392.0}, {"date": "2020-12-11", "close": 20.99, "volume": 44992.0}, {"date": "2020-12-14", "close": 20.51, "volume": 31093.0}, {"date": "2020-12-15", "close": 20.46, "volume": 88535.0}, {"date": "2020-12-16", "close": 20.32, "volume": 44515.0}, {"date": "2020-12-17", "close": 20.34, "volume": 56606.0}, {"date": "2020-12-18", "close": 22.4, "volume": 166746.0}, {"date": "2020-12-21", "close": 21.57, "volume": 34502.0}, {"date": "2020-12-22", "close": 21.05, "volume": 46805.0}, {"date": "2020-12-23", "close": 21.56, "volume": 27957.0}, {"date": "2020-12-24", "close": 21.75, "volume": 17165.0}, {"date": "2020-12-28", "close": 22.0, "volume": 67898.0}, {"date": "2020-12-29", "close": 22.06, "volume": 41272.0}, {"date": "2020-12-30", "close": 22.25, "volume": 37316.0}, {"date": "2020-12-31", "close": 22.68, "volume": 39700.0}, {"date": "2021-01-04", "close": 22.03, "volume": 50982.0}, {"date": "2021-01-05", "close": 21.48, "volume": 39057.0}, {"date": "2021-01-06", "close": 22.51, "volume": 71264.0}, {"date": "2021-01-07", "close": 22.89, "volume": 19381.0}, {"date": "2021-01-08", "close": 22.82, "volume": 23152.0}, {"date": "2021-01-11", "close": 22.54, "volume": 27199.0}, {"date": "2021-01-12", "close": 23.26, "volume": 17514.0}, {"date": "2021-01-13", "close": 22.97, "volume": 19218.0}, {"date": "2021-01-14", "close": 23.41, "volume": 15749.0}, {"date": "2021-01-15", "close": 23.08, "volume": 24573.0}, {"date": "2021-01-19", "close": 22.85, "volume": 26723.0}, {"date": "2021-01-20", "close": 23.07, "volume": 22934.0}, {"date": "2021-01-21", "close": 23.01, "volume": 28941.0}, {"date": "2021-01-22", "close": 23.11, "volume": 21651.0}, {"date": "2021-01-25", "close": 23.44, "volume": 32006.0}, {"date": "2021-01-26", "close": 23.63, "volume": 22518.0}, {"date": "2021-01-27", "close": 23.45, "volume": 42435.0}, {"date": "2021-01-28", "close": 23.55, "volume": 16159.0}, {"date": "2021-01-29", "close": 22.41, "volume": 34023.0}, {"date": "2021-02-01", "close": 22.42, "volume": 26755.0}, {"date": "2021-02-02", "close": 22.77, "volume": 26859.0}, {"date": "2021-02-03", "close": 23.14, "volume": 10815.0}, {"date": "2021-02-04", "close": 23.65, "volume": 13197.0}, {"date": "2021-02-05", "close": 23.43, "volume": 74995.0}, {"date": "2021-02-08", "close": 23.77, "volume": 41681.0}, {"date": "2021-02-09", "close": 23.57, "volume": 12337.0}, {"date": "2021-02-10", "close": 24.11, "volume": 47860.0}, {"date": "2021-02-11", "close": 23.83, "volume": 33983.0}, {"date": "2021-02-12", "close": 23.97, "volume": 17949.0}, {"date": "2021-02-16", "close": 23.79, "volume": 20365.0}, {"date": "2021-02-17", "close": 23.9, "volume": 9508.0}, {"date": "2021-02-18", "close": 23.41, "volume": 52729.0}, {"date": "2021-02-19", "close": 27.5, "volume": 146446.0}, {"date": "2021-02-22", "close": 31.5, "volume": 102902.0}, {"date": "2021-02-23", "close": 32.1, "volume": 95571.0}, {"date": "2021-02-24", "close": 34.14, "volume": 177957.0}, {"date": "2021-02-25", "close": 32.81, "volume": 135819.0}, {"date": "2021-02-26", "close": 32.6, "volume": 44855.0}, {"date": "2021-03-01", "close": 32.87, "volume": 30570.0}, {"date": "2021-03-02", "close": 32.41, "volume": 51438.0}, {"date": "2021-03-03", "close": 32.75, "volume": 83874.0}, {"date": "2021-03-04", "close": 32.54, "volume": 48474.0}, {"date": "2021-03-05", "close": 33.38, "volume": 47399.0}, {"date": "2021-03-08", "close": 34.69, "volume": 65533.0}, {"date": "2021-03-09", "close": 34.88, "volume": 33636.0}, {"date": "2021-03-10", "close": 35.57, "volume": 43305.0}, {"date": "2021-03-11", "close": 35.86, "volume": 37307.0}, {"date": "2021-03-12", "close": 35.99, "volume": 56677.0}, {"date": "2021-03-15", "close": 34.81, "volume": 40316.0}, {"date": "2021-03-16", "close": 35.0, "volume": 48234.0}, {"date": "2021-03-17", "close": 33.83, "volume": 51246.0}, {"date": "2021-03-18", "close": 33.67, "volume": 55077.0}, {"date": "2021-03-19", "close": 34.5, "volume": 185826.0}, {"date": "2021-03-22", "close": 33.42, "volume": 79301.0}, {"date": "2021-03-23", "close": 31.06, "volume": 66730.0}, {"date": "2021-03-24", "close": 32.02, "volume": 46287.0}, {"date": "2021-03-25", "close": 33.02, "volume": 48739.0}, {"date": "2021-03-26", "close": 33.82, "volume": 46966.0}, {"date": "2021-03-29", "close": 33.0, "volume": 35455.0}, {"date": "2021-03-30", "close": 33.63, "volume": 19388.0}, {"date": "2021-03-31", "close": 33.8, "volume": 48961.0}, {"date": "2021-04-01", "close": 33.62, "volume": 25416.0}, {"date": "2021-04-05", "close": 34.36, "volume": 32103.0}, {"date": "2021-04-06", "close": 34.08, "volume": 17781.0}, {"date": "2021-04-07", "close": 33.42, "volume": 25921.0}, {"date": "2021-04-08", "close": 34.76, "volume": 40203.0}, {"date": "2021-04-09", "close": 35.23, "volume": 83734.0}, {"date": "2021-04-12", "close": 35.5, "volume": 71533.0}, {"date": "2021-04-13", "close": 36.25, "volume": 77243.0}, {"date": "2021-04-14", "close": 39.04, "volume": 178772.0}, {"date": "2021-04-15", "close": 39.88, "volume": 113488.0}, {"date": "2021-04-16", "close": 38.05, "volume": 63706.0}, {"date": "2021-04-19", "close": 39.53, "volume": 52661.0}, {"date": "2021-04-20", "close": 37.77, "volume": 45143.0}, {"date": "2021-04-21", "close": 38.25, "volume": 21165.0}, {"date": "2021-04-22", "close": 37.5, "volume": 59653.0}, {"date": "2021-04-23", "close": 38.92, "volume": 55250.0}, {"date": "2021-04-26", "close": 38.93, "volume": 17898.0}, {"date": "2021-04-27", "close": 38.56, "volume": 16710.0}, {"date": "2021-04-28", "close": 38.7, "volume": 24372.0}, {"date": "2021-04-29", "close": 39.81, "volume": 38316.0}, {"date": "2021-04-30", "close": 40.28, "volume": 97538.0}, {"date": "2021-05-03", "close": 41.27, "volume": 60491.0}, {"date": "2021-05-04", "close": 40.84, "volume": 47191.0}, {"date": "2021-05-05", "close": 40.47, "volume": 31897.0}, {"date": "2021-05-06", "close": 39.71, "volume": 84015.0}, {"date": "2021-05-07", "close": 41.04, "volume": 120826.0}, {"date": "2021-05-10", "close": 42.5, "volume": 43659.0}, {"date": "2021-05-11", "close": 41.87, "volume": 44417.0}, {"date": "2021-05-12", "close": 41.21, "volume": 43281.0}, {"date": "2021-05-13", "close": 42.9, "volume": 47158.0}, {"date": "2021-05-14", "close": 44.54, "volume": 68837.0}, {"date": "2021-05-17", "close": 44.98, "volume": 48671.0}, {"date": "2021-05-18", "close": 42.63, "volume": 53204.0}, {"date": "2021-05-19", "close": 41.77, "volume": 29213.0}, {"date": "2021-05-20", "close": 41.52, "volume": 34647.0}, {"date": "2021-05-21", "close": 41.78, "volume": 52840.0}, {"date": "2021-05-24", "close": 41.3, "volume": 28505.0}, {"date": "2021-05-25", "close": 41.3, "volume": 37343.0}, {"date": "2021-05-26", "close": 42.61, "volume": 16011.0}, {"date": "2021-05-27", "close": 42.62, "volume": 22211.0}, {"date": "2021-05-28", "close": 42.87, "volume": 52631.0}, {"date": "2021-06-01", "close": 42.62, "volume": 32226.0}, {"date": "2021-06-02", "close": 42.6, "volume": 21603.0}, {"date": "2021-06-03", "close": 43.07, "volume": 28572.0}, {"date": "2021-06-04", "close": 42.85, "volume": 38990.0}, {"date": "2021-06-07", "close": 43.34, "volume": 17311.0}, {"date": "2021-06-08", "close": 43.0, "volume": 12743.0}, {"date": "2021-06-09", "close": 42.61, "volume": 40157.0}, {"date": "2021-06-10", "close": 42.55, "volume": 23807.0}, {"date": "2021-06-11", "close": 42.15, "volume": 35409.0}, {"date": "2021-06-14", "close": 42.33, "volume": 23203.0}, {"date": "2021-06-15", "close": 42.82, "volume": 35758.0}, {"date": "2021-06-16", "close": 43.68, "volume": 35146.0}, {"date": "2021-06-17", "close": 42.79, "volume": 16144.0}, {"date": "2021-06-18", "close": 43.74, "volume": 116061.0}, {"date": "2021-06-21", "close": 43.68, "volume": 34195.0}, {"date": "2021-06-22", "close": 44.05, "volume": 22011.0}, {"date": "2021-06-23", "close": 44.21, "volume": 28424.0}, {"date": "2021-06-24", "close": 44.19, "volume": 96679.0}, {"date": "2021-06-25", "close": 43.95, "volume": 214324.0}, {"date": "2021-06-28", "close": 43.31, "volume": 54139.0}, {"date": "2021-06-29", "close": 43.12, "volume": 27496.0}, {"date": "2021-06-30", "close": 42.66, "volume": 81384.0}, {"date": "2021-07-01", "close": 42.89, "volume": 34007.0}, {"date": "2021-07-02", "close": 42.18, "volume": 11542.0}, {"date": "2021-07-06", "close": 41.86, "volume": 20474.0}, {"date": "2021-07-07", "close": 42.01, "volume": 38247.0}, {"date": "2021-07-08", "close": 41.32, "volume": 20358.0}, {"date": "2021-07-09", "close": 41.68, "volume": 23998.0}, {"date": "2021-07-12", "close": 41.98, "volume": 19826.0}, {"date": "2021-07-13", "close": 41.43, "volume": 14389.0}, {"date": "2021-07-14", "close": 41.51, "volume": 17178.0}, {"date": "2021-07-15", "close": 41.9, "volume": 16665.0}, {"date": "2021-07-16", "close": 41.54, "volume": 15538.0}, {"date": "2021-07-19", "close": 41.24, "volume": 37485.0}, {"date": "2021-07-20", "close": 41.64, "volume": 56920.0}, {"date": "2021-07-21", "close": 41.87, "volume": 20492.0}, {"date": "2021-07-22", "close": 41.21, "volume": 13407.0}, {"date": "2021-07-23", "close": 41.43, "volume": 14322.0}, {"date": "2021-07-26", "close": 41.55, "volume": 7779.0}, {"date": "2021-07-27", "close": 41.48, "volume": 13295.0}, {"date": "2021-07-28", "close": 41.38, "volume": 12490.0}, {"date": "2021-07-29", "close": 42.0, "volume": 11684.0}, {"date": "2021-07-30", "close": 41.45, "volume": 16583.0}, {"date": "2021-08-02", "close": 40.33, "volume": 25538.0}, {"date": "2021-08-03", "close": 40.49, "volume": 41347.0}, {"date": "2021-08-04", "close": 39.17, "volume": 21213.0}, {"date": "2021-08-05", "close": 41.3, "volume": 25324.0}, {"date": "2021-08-06", "close": 44.11, "volume": 20411.0}, {"date": "2021-08-09", "close": 43.07, "volume": 20067.0}, {"date": "2021-08-10", "close": 43.43, "volume": 25902.0}, {"date": "2021-08-11", "close": 43.5, "volume": 17825.0}, {"date": "2021-08-12", "close": 42.95, "volume": 12659.0}, {"date": "2021-08-13", "close": 42.12, "volume": 10954.0}, {"date": "2021-08-16", "close": 42.06, "volume": 11035.0}, {"date": "2021-08-17", "close": 41.13, "volume": 17886.0}, {"date": "2021-08-18", "close": 39.49, "volume": 57183.0}, {"date": "2021-08-19", "close": 38.67, "volume": 45321.0}, {"date": "2021-08-20", "close": 39.74, "volume": 43011.0}, {"date": "2021-08-23", "close": 39.44, "volume": 20721.0}, {"date": "2021-08-24", "close": 39.5, "volume": 23010.0}, {"date": "2021-08-25", "close": 39.09, "volume": 30872.0}, {"date": "2021-08-26", "close": 38.87, "volume": 14429.0}, {"date": "2021-08-27", "close": 39.69, "volume": 15650.0}, {"date": "2021-08-30", "close": 38.98, "volume": 22393.0}, {"date": "2021-08-31", "close": 39.54, "volume": 7476.0}, {"date": "2021-09-01", "close": 39.03, "volume": 28621.0}, {"date": "2021-09-02", "close": 39.63, "volume": 26523.0}, {"date": "2021-09-03", "close": 38.51, "volume": 14468.0}, {"date": "2021-09-07", "close": 38.32, "volume": 23383.0}, {"date": "2021-09-08", "close": 39.01, "volume": 20053.0}, {"date": "2021-09-09", "close": 39.0, "volume": 21445.0}, {"date": "2021-09-10", "close": 39.0, "volume": 19720.0}, {"date": "2021-09-13", "close": 39.06, "volume": 33012.0}, {"date": "2021-09-14", "close": 38.98, "volume": 15297.0}, {"date": "2021-09-15", "close": 39.06, "volume": 15909.0}, {"date": "2021-09-16", "close": 39.31, "volume": 12716.0}, {"date": "2021-09-17", "close": 41.0, "volume": 50142.0}, {"date": "2021-09-20", "close": 39.09, "volume": 22624.0}, {"date": "2021-09-21", "close": 38.86, "volume": 16665.0}, {"date": "2021-09-22", "close": 39.09, "volume": 13818.0}, {"date": "2021-09-23", "close": 39.96, "volume": 17131.0}, {"date": "2021-09-24", "close": 40.92, "volume": 7545.0}, {"date": "2021-09-27", "close": 42.06, "volume": 11742.0}, {"date": "2021-09-28", "close": 41.78, "volume": 49384.0}, {"date": "2021-09-29", "close": 42.19, "volume": 18889.0}, {"date": "2021-09-30", "close": 42.83, "volume": 27538.0}, {"date": "2021-10-01", "close": 42.24, "volume": 62691.0}, {"date": "2021-10-04", "close": 42.52, "volume": 17694.0}, {"date": "2021-10-05", "close": 43.21, "volume": 17267.0}, {"date": "2021-10-06", "close": 43.5, "volume": 5688.0}, {"date": "2021-10-07", "close": 43.82, "volume": 19415.0}, {"date": "2021-10-08", "close": 43.9, "volume": 11604.0}, {"date": "2021-10-11", "close": 43.66, "volume": 4102.0}, {"date": "2021-10-12", "close": 43.29, "volume": 12487.0}, {"date": "2021-10-13", "close": 43.88, "volume": 7326.0}, {"date": "2021-10-14", "close": 43.75, "volume": 11069.0}, {"date": "2021-10-15", "close": 42.83, "volume": 17077.0}, {"date": "2021-10-18", "close": 43.34, "volume": 4569.0}, {"date": "2021-10-19", "close": 42.98, "volume": 13339.0}, {"date": "2021-10-20", "close": 43.57, "volume": 4427.0}, {"date": "2021-10-21", "close": 43.5, "volume": 10187.0}, {"date": "2021-10-22", "close": 42.88, "volume": 39686.0}, {"date": "2021-10-25", "close": 43.74, "volume": 37293.0}, {"date": "2021-10-26", "close": 43.97, "volume": 71819.0}, {"date": "2021-10-27", "close": 42.14, "volume": 14631.0}, {"date": "2021-10-28", "close": 42.06, "volume": 17783.0}, {"date": "2021-10-29", "close": 42.69, "volume": 12401.0}, {"date": "2021-11-01", "close": 43.44, "volume": 16589.0}, {"date": "2021-11-02", "close": 42.66, "volume": 18630.0}, {"date": "2021-11-03", "close": 43.5, "volume": 14519.0}, {"date": "2021-11-04", "close": 42.46, "volume": 17706.0}, {"date": "2021-11-05", "close": 42.0, "volume": 42513.0}, {"date": "2021-11-08", "close": 41.86, "volume": 39433.0}, {"date": "2021-11-09", "close": 41.81, "volume": 68041.0}, {"date": "2021-11-10", "close": 42.62, "volume": 74688.0}, {"date": "2021-11-11", "close": 42.53, "volume": 25201.0}, {"date": "2021-11-12", "close": 41.62, "volume": 26054.0}, {"date": "2021-11-15", "close": 41.38, "volume": 40439.0}, {"date": "2021-11-16", "close": 41.88, "volume": 12187.0}, {"date": "2021-11-17", "close": 42.52, "volume": 18149.0}, {"date": "2021-11-18", "close": 42.55, "volume": 155059.0}, {"date": "2021-11-19", "close": 42.2, "volume": 11760.0}, {"date": "2021-11-22", "close": 42.02, "volume": 115465.0}, {"date": "2021-11-23", "close": 42.7, "volume": 15890.0}, {"date": "2021-11-24", "close": 42.36, "volume": 10688.0}, {"date": "2021-11-26", "close": 41.14, "volume": 30465.0}, {"date": "2021-11-29", "close": 41.6, "volume": 46724.0}, {"date": "2021-11-30", "close": 41.07, "volume": 38821.0}, {"date": "2021-12-01", "close": 41.38, "volume": 39358.0}, {"date": "2021-12-02", "close": 41.45, "volume": 24169.0}, {"date": "2021-12-03", "close": 41.02, "volume": 16515.0}, {"date": "2021-12-06", "close": 41.32, "volume": 53803.0}, {"date": "2021-12-07", "close": 41.64, "volume": 45400.0}, {"date": "2021-12-08", "close": 40.96, "volume": 73077.0}, {"date": "2021-12-09", "close": 40.5, "volume": 19480.0}, {"date": "2021-12-10", "close": 40.5, "volume": 18886.0}, {"date": "2021-12-13", "close": 40.5, "volume": 20554.0}, {"date": "2021-12-14", "close": 40.11, "volume": 35167.0}, {"date": "2021-12-15", "close": 41.67, "volume": 37156.0}, {"date": "2021-12-16", "close": 41.18, "volume": 20127.0}, {"date": "2021-12-17", "close": 40.5, "volume": 46023.0}, {"date": "2021-12-20", "close": 41.41, "volume": 36013.0}, {"date": "2021-12-21", "close": 41.87, "volume": 23140.0}, {"date": "2021-12-22", "close": 40.99, "volume": 20690.0}, {"date": "2021-12-23", "close": 42.14, "volume": 25442.0}, {"date": "2021-12-27", "close": 41.72, "volume": 22415.0}, {"date": "2021-12-28", "close": 41.19, "volume": 25962.0}, {"date": "2021-12-29", "close": 41.91, "volume": 16268.0}, {"date": "2021-12-30", "close": 41.96, "volume": 10670.0}, {"date": "2021-12-31", "close": 41.52, "volume": 12327.0}, {"date": "2022-01-03", "close": 42.49, "volume": 19387.0}, {"date": "2022-01-04", "close": 41.56, "volume": 9234.0}, {"date": "2022-01-05", "close": 41.33, "volume": 16191.0}, {"date": "2022-01-06", "close": 42.0, "volume": 17751.0}, {"date": "2022-01-07", "close": 41.65, "volume": 12724.0}, {"date": "2022-01-10", "close": 41.6, "volume": 8968.0}, {"date": "2022-01-11", "close": 41.67, "volume": 16179.0}, {"date": "2022-01-12", "close": 41.16, "volume": 27477.0}, {"date": "2022-01-13", "close": 40.83, "volume": 19661.0}, {"date": "2022-01-14", "close": 40.64, "volume": 18433.0}, {"date": "2022-01-18", "close": 40.07, "volume": 11906.0}, {"date": "2022-01-19", "close": 40.73, "volume": 25082.0}, {"date": "2022-01-20", "close": 40.5, "volume": 18268.0}, {"date": "2022-01-21", "close": 40.1, "volume": 53213.0}, {"date": "2022-01-24", "close": 40.34, "volume": 56659.0}, {"date": "2022-01-25", "close": 39.57, "volume": 13333.0}, {"date": "2022-01-26", "close": 38.97, "volume": 15160.0}, {"date": "2022-01-27", "close": 38.88, "volume": 23928.0}, {"date": "2022-01-28", "close": 39.46, "volume": 13056.0}, {"date": "2022-01-31", "close": 40.02, "volume": 31633.0}, {"date": "2022-02-01", "close": 40.51, "volume": 45222.0}, {"date": "2022-02-02", "close": 40.34, "volume": 31963.0}, {"date": "2022-02-03", "close": 39.8, "volume": 31523.0}, {"date": "2022-02-04", "close": 40.55, "volume": 31207.0}, {"date": "2022-02-07", "close": 39.75, "volume": 11580.0}, {"date": "2022-02-08", "close": 40.0, "volume": 9781.0}, {"date": "2022-02-09", "close": 39.46, "volume": 29661.0}, {"date": "2022-02-10", "close": 39.02, "volume": 12986.0}, {"date": "2022-02-11", "close": 38.0, "volume": 14979.0}, {"date": "2022-02-14", "close": 38.58, "volume": 8360.0}, {"date": "2022-02-15", "close": 39.29, "volume": 9171.0}, {"date": "2022-02-16", "close": 39.16, "volume": 6709.0}, {"date": "2022-02-17", "close": 38.62, "volume": 11866.0}, {"date": "2022-02-18", "close": 39.31, "volume": 27785.0}, {"date": "2022-02-22", "close": 39.07, "volume": 34012.0}, {"date": "2022-02-23", "close": 39.5, "volume": 12350.0}, {"date": "2022-02-24", "close": 38.98, "volume": 33696.0}, {"date": "2022-02-25", "close": 39.9, "volume": 8134.0}, {"date": "2022-02-28", "close": 38.52, "volume": 22396.0}, {"date": "2022-03-01", "close": 37.89, "volume": 45775.0}, {"date": "2022-03-02", "close": 39.85, "volume": 19331.0}, {"date": "2022-03-03", "close": 40.04, "volume": 15403.0}, {"date": "2022-03-04", "close": 39.9, "volume": 7485.0}, {"date": "2022-03-07", "close": 39.61, "volume": 13367.0}, {"date": "2022-03-08", "close": 39.41, "volume": 16393.0}, {"date": "2022-03-09", "close": 39.42, "volume": 8765.0}, {"date": "2022-03-10", "close": 39.29, "volume": 20427.0}, {"date": "2022-03-11", "close": 39.72, "volume": 25432.0}, {"date": "2022-03-14", "close": 39.19, "volume": 19103.0}, {"date": "2022-03-15", "close": 39.06, "volume": 54349.0}, {"date": "2022-03-16", "close": 40.17, "volume": 29213.0}, {"date": "2022-03-17", "close": 41.6, "volume": 32742.0}, {"date": "2022-03-18", "close": 41.6, "volume": 41287.0}, {"date": "2022-03-21", "close": 40.62, "volume": 14985.0}, {"date": "2022-03-22", "close": 40.7, "volume": 7827.0}, {"date": "2022-03-23", "close": 40.21, "volume": 14378.0}, {"date": "2022-03-24", "close": 40.98, "volume": 27308.0}, {"date": "2022-03-25", "close": 40.85, "volume": 30251.0}, {"date": "2022-03-28", "close": 41.59, "volume": 27110.0}, {"date": "2022-03-29", "close": 41.65, "volume": 16350.0}, {"date": "2022-03-30", "close": 40.89, "volume": 18706.0}, {"date": "2022-03-31", "close": 41.5, "volume": 92481.0}, {"date": "2022-04-01", "close": 42.7, "volume": 44639.0}, {"date": "2022-04-04", "close": 42.62, "volume": 27126.0}, {"date": "2022-04-05", "close": 43.09, "volume": 42282.0}, {"date": "2022-04-06", "close": 42.35, "volume": 35873.0}, {"date": "2022-04-07", "close": 42.16, "volume": 16710.0}, {"date": "2022-04-08", "close": 42.19, "volume": 25327.0}, {"date": "2022-04-11", "close": 41.83, "volume": 22242.0}, {"date": "2022-04-12", "close": 40.76, "volume": 38410.0}, {"date": "2022-04-13", "close": 41.43, "volume": 45620.0}, {"date": "2022-04-14", "close": 41.46, "volume": 23907.0}, {"date": "2022-04-18", "close": 41.63, "volume": 11548.0}, {"date": "2022-04-19", "close": 42.27, "volume": 23075.0}, {"date": "2022-04-20", "close": 42.5, "volume": 16678.0}, {"date": "2022-04-21", "close": 42.23, "volume": 23602.0}, {"date": "2022-04-22", "close": 41.93, "volume": 17285.0}, {"date": "2022-04-25", "close": 41.65, "volume": 42572.0}, {"date": "2022-04-26", "close": 40.5, "volume": 32672.0}, {"date": "2022-04-27", "close": 40.8, "volume": 23417.0}, {"date": "2022-04-28", "close": 41.07, "volume": 16634.0}, {"date": "2022-04-29", "close": 40.06, "volume": 20189.0}, {"date": "2022-05-02", "close": 40.9, "volume": 38973.0}, {"date": "2022-05-03", "close": 39.99, "volume": 49259.0}, {"date": "2022-05-04", "close": 40.3, "volume": 21716.0}, {"date": "2022-05-05", "close": 39.84, "volume": 60645.0}, {"date": "2022-05-06", "close": 39.55, "volume": 54870.0}, {"date": "2022-05-09", "close": 39.38, "volume": 56351.0}, {"date": "2022-05-10", "close": 38.5, "volume": 65541.0}, {"date": "2022-05-11", "close": 38.04, "volume": 29783.0}, {"date": "2022-05-12", "close": 37.77, "volume": 37414.0}, {"date": "2022-05-13", "close": 37.73, "volume": 50309.0}, {"date": "2022-05-16", "close": 37.68, "volume": 33590.0}, {"date": "2022-05-17", "close": 37.82, "volume": 33473.0}, {"date": "2022-05-18", "close": 37.19, "volume": 26216.0}, {"date": "2022-05-19", "close": 37.35, "volume": 46233.0}, {"date": "2022-05-20", "close": 37.53, "volume": 49006.0}, {"date": "2022-05-23", "close": 37.58, "volume": 19408.0}, {"date": "2022-05-24", "close": 37.5, "volume": 50687.0}, {"date": "2022-05-25", "close": 37.55, "volume": 20726.0}, {"date": "2022-05-26", "close": 38.09, "volume": 30840.0}, {"date": "2022-05-27", "close": 37.83, "volume": 12685.0}, {"date": "2022-05-31", "close": 37.33, "volume": 33780.0}, {"date": "2022-06-01", "close": 36.51, "volume": 33116.0}, {"date": "2022-06-02", "close": 36.63, "volume": 25347.0}, {"date": "2022-06-03", "close": 35.83, "volume": 56243.0}, {"date": "2022-06-06", "close": 35.94, "volume": 26033.0}, {"date": "2022-06-07", "close": 35.65, "volume": 32188.0}, {"date": "2022-06-08", "close": 35.0, "volume": 34734.0}, {"date": "2022-06-09", "close": 34.7, "volume": 20331.0}, {"date": "2022-06-10", "close": 33.68, "volume": 19091.0}, {"date": "2022-06-13", "close": 32.0, "volume": 40530.0}, {"date": "2022-06-14", "close": 31.71, "volume": 45795.0}, {"date": "2022-06-15", "close": 31.71, "volume": 78114.0}, {"date": "2022-06-16", "close": 31.2, "volume": 54462.0}, {"date": "2022-06-17", "close": 31.3, "volume": 40561.0}, {"date": "2022-06-21", "close": 32.03, "volume": 47711.0}, {"date": "2022-06-22", "close": 32.18, "volume": 28808.0}, {"date": "2022-06-23", "close": 31.96, "volume": 18575.0}, {"date": "2022-06-24", "close": 32.51, "volume": 60182.0}, {"date": "2022-06-27", "close": 32.37, "volume": 28352.0}, {"date": "2022-06-28", "close": 32.11, "volume": 28643.0}, {"date": "2022-06-29", "close": 31.66, "volume": 33961.0}, {"date": "2022-06-30", "close": 31.11, "volume": 106171.0}, {"date": "2022-07-01", "close": 32.16, "volume": 71259.0}, {"date": "2022-07-05", "close": 32.07, "volume": 25347.0}, {"date": "2022-07-06", "close": 31.49, "volume": 26028.0}, {"date": "2022-07-07", "close": 31.66, "volume": 20129.0}, {"date": "2022-07-08", "close": 31.4, "volume": 21795.0}, {"date": "2022-07-11", "close": 31.17, "volume": 15884.0}, {"date": "2022-07-12", "close": 31.02, "volume": 6767.0}, {"date": "2022-07-13", "close": 30.83, "volume": 13951.0}, {"date": "2022-07-14", "close": 30.49, "volume": 16971.0}, {"date": "2022-07-15", "close": 31.29, "volume": 15321.0}, {"date": "2022-07-18", "close": 31.22, "volume": 12815.0}, {"date": "2022-07-19", "close": 32.17, "volume": 10458.0}, {"date": "2022-07-20", "close": 32.64, "volume": 13470.0}, {"date": "2022-07-21", "close": 32.61, "volume": 16957.0}, {"date": "2022-07-22", "close": 32.06, "volume": 20256.0}, {"date": "2022-07-25", "close": 32.17, "volume": 12736.0}, {"date": "2022-07-26", "close": 32.01, "volume": 21851.0}, {"date": "2022-07-27", "close": 32.77, "volume": 19878.0}, {"date": "2022-07-28", "close": 32.72, "volume": 46425.0}, {"date": "2022-07-29", "close": 32.5, "volume": 27078.0}, {"date": "2022-08-01", "close": 32.24, "volume": 16279.0}, {"date": "2022-08-02", "close": 32.26, "volume": 13036.0}, {"date": "2022-08-03", "close": 32.5, "volume": 210464.0}, {"date": "2022-08-04", "close": 33.41, "volume": 29936.0}, {"date": "2022-08-05", "close": 33.86, "volume": 20195.0}, {"date": "2022-08-08", "close": 33.3, "volume": 31297.0}, {"date": "2022-08-09", "close": 32.6, "volume": 29127.0}, {"date": "2022-08-10", "close": 34.24, "volume": 49176.0}, {"date": "2022-08-11", "close": 34.54, "volume": 41798.0}, {"date": "2022-08-12", "close": 36.05, "volume": 119222.0}, {"date": "2022-08-15", "close": 35.53, "volume": 35684.0}, {"date": "2022-08-16", "close": 35.28, "volume": 27330.0}, {"date": "2022-08-17", "close": 34.96, "volume": 9956.0}, {"date": "2022-08-18", "close": 34.9, "volume": 21815.0}, {"date": "2022-08-19", "close": 34.63, "volume": 44982.0}, {"date": "2022-08-22", "close": 33.97, "volume": 11576.0}, {"date": "2022-08-23", "close": 33.53, "volume": 7383.0}, {"date": "2022-08-24", "close": 33.48, "volume": 19573.0}, {"date": "2022-08-25", "close": 34.41, "volume": 19305.0}, {"date": "2022-08-26", "close": 33.47, "volume": 11878.0}, {"date": "2022-08-29", "close": 33.04, "volume": 12897.0}, {"date": "2022-08-30", "close": 32.69, "volume": 22121.0}, {"date": "2022-08-31", "close": 31.98, "volume": 18888.0}, {"date": "2022-09-01", "close": 31.94, "volume": 17746.0}, {"date": "2022-09-02", "close": 31.35, "volume": 16793.0}, {"date": "2022-09-06", "close": 31.46, "volume": 14600.0}, {"date": "2022-09-07", "close": 31.93, "volume": 12951.0}, {"date": "2022-09-08", "close": 31.82, "volume": 15924.0}, {"date": "2022-09-09", "close": 31.55, "volume": 9715.0}, {"date": "2022-09-12", "close": 31.9, "volume": 8247.0}, {"date": "2022-09-13", "close": 31.04, "volume": 46974.0}, {"date": "2022-09-14", "close": 31.56, "volume": 30952.0}, {"date": "2022-09-15", "close": 31.84, "volume": 45017.0}, {"date": "2022-09-16", "close": 31.88, "volume": 40424.0}, {"date": "2022-09-19", "close": 31.86, "volume": 19078.0}, {"date": "2022-09-20", "close": 31.22, "volume": 20395.0}, {"date": "2022-09-21", "close": 30.73, "volume": 18090.0}, {"date": "2022-09-22", "close": 30.24, "volume": 6293.0}, {"date": "2022-09-23", "close": 29.84, "volume": 20780.0}, {"date": "2022-09-26", "close": 29.02, "volume": 28861.0}, {"date": "2022-09-27", "close": 28.2, "volume": 23428.0}, {"date": "2022-09-28", "close": 28.62, "volume": 56689.0}, {"date": "2022-09-29", "close": 28.3, "volume": 30335.0}, {"date": "2022-09-30", "close": 27.83, "volume": 118186.0}, {"date": "2022-10-03", "close": 27.9, "volume": 24641.0}, {"date": "2022-10-04", "close": 27.76, "volume": 38301.0}, {"date": "2022-10-05", "close": 27.7, "volume": 16701.0}, {"date": "2022-10-06", "close": 27.34, "volume": 11973.0}, {"date": "2022-10-07", "close": 26.93, "volume": 18974.0}, {"date": "2022-10-10", "close": 26.31, "volume": 14665.0}, {"date": "2022-10-11", "close": 26.03, "volume": 36720.0}, {"date": "2022-10-12", "close": 26.37, "volume": 8130.0}, {"date": "2022-10-13", "close": 27.02, "volume": 30020.0}, {"date": "2022-10-14", "close": 26.59, "volume": 14891.0}, {"date": "2022-10-17", "close": 27.0, "volume": 18420.0}, {"date": "2022-10-18", "close": 26.41, "volume": 9526.0}, {"date": "2022-10-19", "close": 26.04, "volume": 12295.0}, {"date": "2022-10-20", "close": 25.23, "volume": 22006.0}, {"date": "2022-10-21", "close": 25.5, "volume": 17855.0}, {"date": "2022-10-24", "close": 25.35, "volume": 15189.0}, {"date": "2022-10-25", "close": 25.4, "volume": 18094.0}, {"date": "2022-10-26", "close": 25.06, "volume": 17358.0}, {"date": "2022-10-27", "close": 24.88, "volume": 23618.0}, {"date": "2022-10-28", "close": 25.33, "volume": 24000.0}, {"date": "2022-10-31", "close": 24.76, "volume": 20932.0}, {"date": "2022-11-01", "close": 25.09, "volume": 39567.0}, {"date": "2022-11-02", "close": 25.0, "volume": 63523.0}, {"date": "2022-11-03", "close": 24.74, "volume": 16827.0}, {"date": "2022-11-04", "close": 25.0, "volume": 38178.0}, {"date": "2022-11-07", "close": 24.14, "volume": 39967.0}, {"date": "2022-11-08", "close": 24.01, "volume": 17445.0}, {"date": "2022-11-09", "close": 24.03, "volume": 18224.0}, {"date": "2022-11-10", "close": 24.76, "volume": 22525.0}, {"date": "2022-11-11", "close": 24.71, "volume": 12330.0}, {"date": "2022-11-14", "close": 24.01, "volume": 16295.0}, {"date": "2022-11-15", "close": 24.24, "volume": 15514.0}, {"date": "2022-11-16", "close": 24.04, "volume": 57151.0}, {"date": "2022-11-17", "close": 24.79, "volume": 17304.0}, {"date": "2022-11-18", "close": 24.36, "volume": 21376.0}, {"date": "2022-11-21", "close": 24.55, "volume": 14452.0}, {"date": "2022-11-22", "close": 25.07, "volume": 13630.0}, {"date": "2022-11-23", "close": 24.58, "volume": 12568.0}, {"date": "2022-11-25", "close": 24.38, "volume": 5528.0}, {"date": "2022-11-28", "close": 23.86, "volume": 18552.0}, {"date": "2022-11-29", "close": 23.79, "volume": 12182.0}, {"date": "2022-11-30", "close": 23.88, "volume": 28261.0}, {"date": "2022-12-01", "close": 23.65, "volume": 26668.0}, {"date": "2022-12-02", "close": 23.87, "volume": 25273.0}, {"date": "2022-12-05", "close": 23.29, "volume": 12638.0}, {"date": "2022-12-06", "close": 23.36, "volume": 27317.0}, {"date": "2022-12-07", "close": 23.12, "volume": 16266.0}, {"date": "2022-12-08", "close": 23.17, "volume": 20360.0}, {"date": "2022-12-09", "close": 23.08, "volume": 11901.0}, {"date": "2022-12-12", "close": 23.12, "volume": 19069.0}, {"date": "2022-12-13", "close": 23.24, "volume": 77333.0}, {"date": "2022-12-14", "close": 22.73, "volume": 13330.0}, {"date": "2022-12-15", "close": 21.89, "volume": 41697.0}, {"date": "2022-12-16", "close": 22.04, "volume": 81510.0}, {"date": "2022-12-19", "close": 21.72, "volume": 43590.0}, {"date": "2022-12-20", "close": 21.73, "volume": 14729.0}, {"date": "2022-12-21", "close": 22.26, "volume": 27743.0}, {"date": "2022-12-22", "close": 22.29, "volume": 20167.0}, {"date": "2022-12-23", "close": 22.19, "volume": 6494.0}, {"date": "2022-12-27", "close": 21.98, "volume": 13249.0}, {"date": "2022-12-28", "close": 21.5, "volume": 48007.0}, {"date": "2022-12-29", "close": 22.13, "volume": 11704.0}, {"date": "2022-12-30", "close": 22.02, "volume": 11526.0}, {"date": "2023-01-03", "close": 21.64, "volume": 15788.0}, {"date": "2023-01-04", "close": 21.83, "volume": 13360.0}, {"date": "2023-01-05", "close": 21.96, "volume": 12222.0}, {"date": "2023-01-06", "close": 22.79, "volume": 14394.0}, {"date": "2023-01-09", "close": 22.92, "volume": 17466.0}, {"date": "2023-01-10", "close": 22.92, "volume": 12540.0}, {"date": "2023-01-11", "close": 23.05, "volume": 10846.0}, {"date": "2023-01-12", "close": 22.75, "volume": 20955.0}, {"date": "2023-01-13", "close": 22.32, "volume": 20439.0}, {"date": "2023-01-17", "close": 22.23, "volume": 27547.0}, {"date": "2023-01-18", "close": 22.13, "volume": 26504.0}, {"date": "2023-01-19", "close": 21.69, "volume": 20897.0}, {"date": "2023-01-20", "close": 21.6, "volume": 24443.0}, {"date": "2023-01-23", "close": 21.58, "volume": 25822.0}, {"date": "2023-01-24", "close": 21.2, "volume": 24345.0}, {"date": "2023-01-25", "close": 21.07, "volume": 18501.0}, {"date": "2023-01-26", "close": 21.1, "volume": 33036.0}, {"date": "2023-01-27", "close": 21.78, "volume": 29405.0}, {"date": "2023-01-30", "close": 21.86, "volume": 36129.0}, {"date": "2023-01-31", "close": 22.08, "volume": 21552.0}, {"date": "2023-02-01", "close": 22.67, "volume": 24055.0}, {"date": "2023-02-02", "close": 24.06, "volume": 31162.0}, {"date": "2023-02-03", "close": 24.41, "volume": 32020.0}, {"date": "2023-02-06", "close": 24.22, "volume": 37198.0}, {"date": "2023-02-07", "close": 24.5, "volume": 42939.0}, {"date": "2023-02-08", "close": 24.34, "volume": 24033.0}, {"date": "2023-02-09", "close": 24.15, "volume": 40912.0}, {"date": "2023-02-10", "close": 23.91, "volume": 14329.0}, {"date": "2023-02-13", "close": 24.25, "volume": 34475.0}, {"date": "2023-02-14", "close": 24.06, "volume": 11476.0}, {"date": "2023-02-15", "close": 24.24, "volume": 23220.0}, {"date": "2023-02-16", "close": 24.28, "volume": 13723.0}, {"date": "2023-02-17", "close": 24.18, "volume": 13901.0}, {"date": "2023-02-21", "close": 25.78, "volume": 170158.0}, {"date": "2023-02-22", "close": 25.84, "volume": 52618.0}, {"date": "2023-02-23", "close": 25.74, "volume": 41154.0}, {"date": "2023-02-24", "close": 24.93, "volume": 18911.0}, {"date": "2023-02-27", "close": 27.1, "volume": 99253.0}, {"date": "2023-02-28", "close": 27.29, "volume": 42323.0}, {"date": "2023-03-01", "close": 26.71, "volume": 50314.0}, {"date": "2023-03-02", "close": 26.62, "volume": 21420.0}, {"date": "2023-03-03", "close": 25.46, "volume": 65678.0}, {"date": "2023-03-06", "close": 25.36, "volume": 86840.0}, {"date": "2023-03-07", "close": 25.34, "volume": 53072.0}, {"date": "2023-03-08", "close": 25.78, "volume": 56178.0}, {"date": "2023-03-09", "close": 25.0, "volume": 89796.0}, {"date": "2023-03-10", "close": 23.47, "volume": 95901.0}, {"date": "2023-03-13", "close": 21.43, "volume": 110233.0}, {"date": "2023-03-14", "close": 21.68, "volume": 119052.0}, {"date": "2023-03-15", "close": 22.47, "volume": 137908.0}, {"date": "2023-03-16", "close": 23.02, "volume": 88273.0}, {"date": "2023-03-17", "close": 21.16, "volume": 98601.0}, {"date": "2023-03-20", "close": 20.97, "volume": 102555.0}, {"date": "2023-03-21", "close": 22.73, "volume": 73897.0}, {"date": "2023-03-22", "close": 21.86, "volume": 42647.0}, {"date": "2023-03-23", "close": 21.0, "volume": 24554.0}, {"date": "2023-03-24", "close": 21.25, "volume": 31193.0}, {"date": "2023-03-27", "close": 21.31, "volume": 29138.0}, {"date": "2023-03-28", "close": 21.7, "volume": 24940.0}, {"date": "2023-03-29", "close": 21.87, "volume": 15677.0}, {"date": "2023-03-30", "close": 20.86, "volume": 24670.0}, {"date": "2023-03-31", "close": 20.64, "volume": 47845.0}, {"date": "2023-04-03", "close": 20.34, "volume": 93126.0}, {"date": "2023-04-04", "close": 19.31, "volume": 65756.0}, {"date": "2023-04-05", "close": 19.52, "volume": 36378.0}, {"date": "2023-04-06", "close": 19.2, "volume": 23080.0}, {"date": "2023-04-10", "close": 18.95, "volume": 67377.0}, {"date": "2023-04-11", "close": 19.01, "volume": 34404.0}, {"date": "2023-04-12", "close": 18.81, "volume": 31931.0}, {"date": "2023-04-13", "close": 18.68, "volume": 28013.0}, {"date": "2023-04-14", "close": 17.76, "volume": 62063.0}, {"date": "2023-04-17", "close": 18.02, "volume": 116526.0}, {"date": "2023-04-18", "close": 17.26, "volume": 48254.0}, {"date": "2023-04-19", "close": 17.76, "volume": 52070.0}, {"date": "2023-04-20", "close": 17.47, "volume": 32992.0}, {"date": "2023-04-21", "close": 17.32, "volume": 25773.0}, {"date": "2023-04-24", "close": 17.25, "volume": 37429.0}, {"date": "2023-04-25", "close": 16.94, "volume": 57659.0}, {"date": "2023-04-26", "close": 16.71, "volume": 49620.0}, {"date": "2023-04-27", "close": 17.57, "volume": 44867.0}, {"date": "2023-04-28", "close": 18.25, "volume": 71124.0}, {"date": "2023-05-01", "close": 17.87, "volume": 60697.0}, {"date": "2023-05-02", "close": 17.01, "volume": 46367.0}, {"date": "2023-05-03", "close": 17.11, "volume": 38062.0}, {"date": "2023-05-04", "close": 17.17, "volume": 49956.0}, {"date": "2023-05-05", "close": 17.66, "volume": 62131.0}, {"date": "2023-05-08", "close": 17.2, "volume": 50177.0}, {"date": "2023-05-09", "close": 17.37, "volume": 34007.0}, {"date": "2023-05-10", "close": 17.87, "volume": 54096.0}, {"date": "2023-05-11", "close": 17.14, "volume": 21865.0}, {"date": "2023-05-12", "close": 16.75, "volume": 24205.0}, {"date": "2023-05-15", "close": 16.86, "volume": 37227.0}, {"date": "2023-05-16", "close": 16.78, "volume": 22036.0}, {"date": "2023-05-17", "close": 17.62, "volume": 24045.0}, {"date": "2023-05-18", "close": 17.39, "volume": 44089.0}, {"date": "2023-05-19", "close": 16.72, "volume": 32197.0}, {"date": "2023-05-22", "close": 17.08, "volume": 73340.0}, {"date": "2023-05-23", "close": 18.21, "volume": 59273.0}, {"date": "2023-05-24", "close": 17.87, "volume": 34033.0}, {"date": "2023-05-25", "close": 17.72, "volume": 19977.0}, {"date": "2023-05-26", "close": 18.1, "volume": 15648.0}, {"date": "2023-05-30", "close": 18.47, "volume": 16024.0}, {"date": "2023-05-31", "close": 17.76, "volume": 28218.0}, {"date": "2023-06-01", "close": 18.02, "volume": 14198.0}, {"date": "2023-06-02", "close": 19.31, "volume": 25589.0}, {"date": "2023-06-05", "close": 19.17, "volume": 24878.0}, {"date": "2023-06-06", "close": 20.245, "volume": 41660.0}, {"date": "2023-06-07", "close": 20.93, "volume": 73896.0}, {"date": "2023-06-08", "close": 20.08, "volume": 26398.0}, {"date": "2023-06-09", "close": 20.35, "volume": 11925.0}, {"date": "2023-06-12", "close": 20.55, "volume": 56582.0}, {"date": "2023-06-13", "close": 21.04, "volume": 150873.0}, {"date": "2023-06-14", "close": 20.68, "volume": 37677.0}, {"date": "2023-06-15", "close": 21.53, "volume": 52369.0}, {"date": "2023-06-16", "close": 22.48, "volume": 179129.0}, {"date": "2023-06-20", "close": 21.8, "volume": 50657.0}, {"date": "2023-06-21", "close": 21.67, "volume": 18899.0}, {"date": "2023-06-22", "close": 21.49, "volume": 21969.0}, {"date": "2023-06-23", "close": 21.62, "volume": 243195.0}, {"date": "2023-06-26", "close": 21.77, "volume": 39525.0}, {"date": "2023-06-27", "close": 20.3, "volume": 56169.0}, {"date": "2023-06-28", "close": 20.32, "volume": 39149.0}, {"date": "2023-06-29", "close": 21.03, "volume": 36534.0}, {"date": "2023-06-30", "close": 21.08, "volume": 42328.0}, {"date": "2023-07-03", "close": 21.48, "volume": 9488.0}, {"date": "2023-07-05", "close": 21.33, "volume": 24304.0}, {"date": "2023-07-06", "close": 20.86, "volume": 24332.0}, {"date": "2023-07-07", "close": 21.19, "volume": 60599.0}, {"date": "2023-07-10", "close": 21.16, "volume": 20463.0}, {"date": "2023-07-11", "close": 21.46, "volume": 34034.0}, {"date": "2023-07-12", "close": 21.97, "volume": 29787.0}, {"date": "2023-07-13", "close": 22.32, "volume": 21799.0}, {"date": "2023-07-14", "close": 22.01, "volume": 13341.0}, {"date": "2023-07-17", "close": 22.55, "volume": 18745.0}, {"date": "2023-07-18", "close": 23.32, "volume": 25084.0}, {"date": "2023-07-19", "close": 24.19, "volume": 23083.0}, {"date": "2023-07-20", "close": 24.3, "volume": 20586.0}, {"date": "2023-07-21", "close": 23.71, "volume": 23766.0}, {"date": "2023-07-24", "close": 24.12, "volume": 23063.0}, {"date": "2023-07-25", "close": 23.97, "volume": 43646.0}, {"date": "2023-07-26", "close": 25.92, "volume": 46621.0}, {"date": "2023-07-27", "close": 25.93, "volume": 27901.0}, {"date": "2023-07-28", "close": 26.72, "volume": 23360.0}, {"date": "2023-07-31", "close": 25.59, "volume": 41773.0}, {"date": "2023-08-01", "close": 26.0, "volume": 25080.0}, {"date": "2023-08-02", "close": 26.0, "volume": 32843.0}, {"date": "2023-08-03", "close": 26.03, "volume": 29552.0}, {"date": "2023-08-04", "close": 26.0, "volume": 19842.0}, {"date": "2023-08-07", "close": 26.01, "volume": 30182.0}, {"date": "2023-08-08", "close": 26.03, "volume": 24759.0}, {"date": "2023-08-09", "close": 25.83, "volume": 32390.0}, {"date": "2023-08-10", "close": 25.35, "volume": 23068.0}, {"date": "2023-08-11", "close": 25.54, "volume": 12974.0}, {"date": "2023-08-14", "close": 26.04, "volume": 12953.0}, {"date": "2023-08-15", "close": 25.17, "volume": 21326.0}, {"date": "2023-08-16", "close": 25.15, "volume": 15109.0}, {"date": "2023-08-17", "close": 25.28, "volume": 10676.0}, {"date": "2023-08-18", "close": 25.06, "volume": 66254.0}, {"date": "2023-08-21", "close": 25.2, "volume": 15952.0}, {"date": "2023-08-22", "close": 24.4, "volume": 12007.0}, {"date": "2023-08-23", "close": 24.87, "volume": 13326.0}, {"date": "2023-08-24", "close": 24.69, "volume": 14210.0}, {"date": "2023-08-25", "close": 24.035, "volume": 8088.0}, {"date": "2023-08-28", "close": 23.6, "volume": 21358.0}, {"date": "2023-08-29", "close": 23.84, "volume": 15270.0}, {"date": "2023-08-30", "close": 24.27, "volume": 13477.0}, {"date": "2023-08-31", "close": 23.54, "volume": 18758.0}, {"date": "2023-09-01", "close": 23.72, "volume": 27565.0}, {"date": "2023-09-05", "close": 23.67, "volume": 10716.0}, {"date": "2023-09-06", "close": 23.35, "volume": 21628.0}, {"date": "2023-09-07", "close": 22.08, "volume": 62877.0}, {"date": "2023-09-08", "close": 22.73, "volume": 14187.0}, {"date": "2023-09-11", "close": 22.2, "volume": 9887.0}, {"date": "2023-09-12", "close": 21.99, "volume": 24928.0}, {"date": "2023-09-13", "close": 22.27, "volume": 21619.0}, {"date": "2023-09-14", "close": 22.92, "volume": 12892.0}, {"date": "2023-09-15", "close": 21.91, "volume": 113883.0}, {"date": "2023-09-18", "close": 21.88, "volume": 11285.0}, {"date": "2023-09-19", "close": 21.99, "volume": 11468.0}, {"date": "2023-09-20", "close": 21.72, "volume": 11404.0}, {"date": "2023-09-21", "close": 21.62, "volume": 23281.0}, {"date": "2023-09-22", "close": 21.72, "volume": 16912.0}, {"date": "2023-09-25", "close": 22.14, "volume": 15887.0}, {"date": "2023-09-26", "close": 21.82, "volume": 11332.0}, {"date": "2023-09-27", "close": 21.96, "volume": 11476.0}, {"date": "2023-09-28", "close": 22.31, "volume": 11595.0}, {"date": "2023-09-29", "close": 22.58, "volume": 17993.0}, {"date": "2023-10-02", "close": 22.0, "volume": 13475.0}, {"date": "2023-10-03", "close": 22.0, "volume": 13710.0}, {"date": "2023-10-04", "close": 21.96, "volume": 16728.0}, {"date": "2023-10-05", "close": 22.45, "volume": 27957.0}, {"date": "2023-10-06", "close": 22.75, "volume": 15452.0}, {"date": "2023-10-09", "close": 22.91, "volume": 18523.0}, {"date": "2023-10-10", "close": 23.2, "volume": 23519.0}, {"date": "2023-10-11", "close": 23.2, "volume": 20131.0}, {"date": "2023-10-12", "close": 22.4, "volume": 25797.0}, {"date": "2023-10-13", "close": 21.95, "volume": 17963.0}, {"date": "2023-10-16", "close": 22.27, "volume": 10989.0}, {"date": "2023-10-17", "close": 22.73, "volume": 18030.0}, {"date": "2023-10-18", "close": 22.28, "volume": 9602.0}, {"date": "2023-10-19", "close": 21.87, "volume": 11188.0}, {"date": "2023-10-20", "close": 20.84, "volume": 21007.0}, {"date": "2023-10-23", "close": 20.8, "volume": 23303.0}, {"date": "2023-10-24", "close": 20.35, "volume": 14030.0}, {"date": "2023-10-25", "close": 20.07, "volume": 10146.0}, {"date": "2023-10-26", "close": 20.16, "volume": 33544.0}, {"date": "2023-10-27", "close": 19.63, "volume": 13366.0}, {"date": "2023-10-30", "close": 19.6, "volume": 11379.0}, {"date": "2023-10-31", "close": 19.65, "volume": 7806.0}, {"date": "2023-11-01", "close": 19.94, "volume": 19134.0}, {"date": "2023-11-02", "close": 20.7, "volume": 46708.0}, {"date": "2023-11-03", "close": 20.75, "volume": 42941.0}, {"date": "2023-11-06", "close": 20.67, "volume": 44600.0}, {"date": "2023-11-07", "close": 20.0, "volume": 20136.0}, {"date": "2023-11-08", "close": 19.0, "volume": 29014.0}, {"date": "2023-11-09", "close": 18.89, "volume": 24113.0}, {"date": "2023-11-10", "close": 19.02, "volume": 31428.0}, {"date": "2023-11-13", "close": 19.03, "volume": 24725.0}, {"date": "2023-11-14", "close": 20.43, "volume": 76525.0}, {"date": "2023-11-15", "close": 19.92, "volume": 33387.0}, {"date": "2023-11-16", "close": 19.87, "volume": 19979.0}, {"date": "2023-11-17", "close": 19.73, "volume": 31354.0}, {"date": "2023-11-20", "close": 19.76, "volume": 16211.0}, {"date": "2023-11-21", "close": 19.76, "volume": 36447.0}, {"date": "2023-11-22", "close": 19.99, "volume": 41464.0}, {"date": "2023-11-24", "close": 20.34, "volume": 3815.0}, {"date": "2023-11-27", "close": 19.91, "volume": 12566.0}, {"date": "2023-11-28", "close": 19.86, "volume": 8940.0}, {"date": "2023-11-29", "close": 20.13, "volume": 12003.0}, {"date": "2023-11-30", "close": 19.99, "volume": 12346.0}, {"date": "2023-12-01", "close": 21.5, "volume": 45829.0}, {"date": "2023-12-04", "close": 20.86, "volume": 29070.0}, {"date": "2023-12-05", "close": 20.8, "volume": 20903.0}, {"date": "2023-12-06", "close": 20.45, "volume": 51342.0}, {"date": "2023-12-07", "close": 20.75, "volume": 25830.0}, {"date": "2023-12-08", "close": 21.4, "volume": 59914.0}, {"date": "2023-12-11", "close": 21.14, "volume": 43857.0}, {"date": "2023-12-12", "close": 20.44, "volume": 17555.0}, {"date": "2023-12-13", "close": 21.69, "volume": 92787.0}, {"date": "2023-12-14", "close": 22.5, "volume": 75004.0}, {"date": "2023-12-15", "close": 22.86, "volume": 107264.0}, {"date": "2023-12-18", "close": 22.36, "volume": 14528.0}, {"date": "2023-12-19", "close": 22.68, "volume": 27457.0}, {"date": "2023-12-20", "close": 22.49, "volume": 38048.0}, {"date": "2023-12-21", "close": 22.7, "volume": 18618.0}, {"date": "2023-12-22", "close": 22.8, "volume": 30761.0}, {"date": "2023-12-26", "close": 23.4, "volume": 25735.0}, {"date": "2023-12-27", "close": 23.3, "volume": 15838.0}, {"date": "2023-12-28", "close": 23.44, "volume": 9465.0}, {"date": "2023-12-29", "close": 22.56, "volume": 16311.0}, {"date": "2024-01-02", "close": 22.36, "volume": 50537.0}, {"date": "2024-01-03", "close": 21.75, "volume": 18373.0}, {"date": "2024-01-04", "close": 22.08, "volume": 69614.0}, {"date": "2024-01-05", "close": 22.89, "volume": 133392.0}, {"date": "2024-01-08", "close": 22.79, "volume": 20696.0}, {"date": "2024-01-09", "close": 22.55, "volume": 21265.0}, {"date": "2024-01-10", "close": 22.64, "volume": 16510.0}, {"date": "2024-01-11", "close": 22.41, "volume": 45014.0}, {"date": "2024-01-12", "close": 22.55, "volume": 37611.0}, {"date": "2024-01-16", "close": 22.26, "volume": 21855.0}, {"date": "2024-01-17", "close": 21.84, "volume": 16425.0}, {"date": "2024-01-18", "close": 21.72, "volume": 11262.0}, {"date": "2024-01-19", "close": 21.8, "volume": 86042.0}, {"date": "2024-01-22", "close": 22.59, "volume": 26053.0}, {"date": "2024-01-23", "close": 22.36, "volume": 27545.0}, {"date": "2024-01-24", "close": 22.54, "volume": 23174.0}, {"date": "2024-01-25", "close": 22.59, "volume": 23159.0}, {"date": "2024-01-26", "close": 22.82, "volume": 45000.0}, {"date": "2024-01-29", "close": 22.64, "volume": 35867.0}, {"date": "2024-01-30", "close": 22.59, "volume": 14323.0}, {"date": "2024-01-31", "close": 21.43, "volume": 28853.0}, {"date": "2024-02-01", "close": 21.91, "volume": 36375.0}, {"date": "2024-02-02", "close": 21.15, "volume": 17135.0}, {"date": "2024-02-05", "close": 20.82, "volume": 21115.0}, {"date": "2024-02-06", "close": 21.0, "volume": 62747.0}, {"date": "2024-02-07", "close": 21.0, "volume": 48752.0}, {"date": "2024-02-08", "close": 21.5, "volume": 23069.0}, {"date": "2024-02-09", "close": 21.45, "volume": 43517.0}, {"date": "2024-02-12", "close": 22.07, "volume": 29460.0}, {"date": "2024-02-13", "close": 21.78, "volume": 98359.0}, {"date": "2024-02-14", "close": 21.51, "volume": 17041.0}, {"date": "2024-02-15", "close": 23.1, "volume": 47633.0}, {"date": "2024-02-16", "close": 22.65, "volume": 89827.0}, {"date": "2024-02-20", "close": 22.62, "volume": 82093.0}, {"date": "2024-02-21", "close": 22.04, "volume": 32410.0}, {"date": "2024-02-22", "close": 21.2, "volume": 31929.0}, {"date": "2024-02-23", "close": 21.13, "volume": 18417.0}, {"date": "2024-02-26", "close": 21.04, "volume": 9030.0}, {"date": "2024-02-27", "close": 21.25, "volume": 10989.0}, {"date": "2024-02-28", "close": 21.15, "volume": 22625.0}, {"date": "2024-02-29", "close": 21.41, "volume": 33845.0}, {"date": "2024-03-01", "close": 21.1, "volume": 37370.0}, {"date": "2024-03-04", "close": 20.62, "volume": 10011.0}, {"date": "2024-03-05", "close": 20.92, "volume": 16334.0}, {"date": "2024-03-06", "close": 20.9, "volume": 13241.0}, {"date": "2024-03-07", "close": 20.76, "volume": 22231.0}, {"date": "2024-03-08", "close": 21.22, "volume": 39212.0}, {"date": "2024-03-11", "close": 20.7, "volume": 11690.0}, {"date": "2024-03-12", "close": 20.69, "volume": 14297.0}, {"date": "2024-03-13", "close": 20.87, "volume": 17395.0}, {"date": "2024-03-14", "close": 20.43, "volume": 27214.0}, {"date": "2024-03-15", "close": 21.3, "volume": 75416.0}, {"date": "2024-03-18", "close": 20.78, "volume": 29626.0}, {"date": "2024-03-19", "close": 20.87, "volume": 29262.0}, {"date": "2024-03-20", "close": 21.48, "volume": 52506.0}, {"date": "2024-03-21", "close": 21.65, "volume": 17312.0}, {"date": "2024-03-22", "close": 21.28, "volume": 15344.0}, {"date": "2024-03-25", "close": 21.06, "volume": 5313.0}, {"date": "2024-03-26", "close": 21.03, "volume": 10319.0}, {"date": "2024-03-27", "close": 21.85, "volume": 17001.0}, {"date": "2024-03-28", "close": 22.31, "volume": 21501.0}, {"date": "2024-04-01", "close": 22.1, "volume": 49086.0}, {"date": "2024-04-02", "close": 21.53, "volume": 18844.0}, {"date": "2024-04-03", "close": 21.34, "volume": 18027.0}, {"date": "2024-04-04", "close": 21.2, "volume": 19405.0}, {"date": "2024-04-05", "close": 21.55, "volume": 11968.0}, {"date": "2024-04-08", "close": 21.24, "volume": 9260.0}, {"date": "2024-04-09", "close": 20.85, "volume": 4886.0}, {"date": "2024-04-10", "close": 19.78, "volume": 24036.0}, {"date": "2024-04-11", "close": 19.9, "volume": 15971.0}, {"date": "2024-04-12", "close": 19.77, "volume": 11930.0}, {"date": "2024-04-15", "close": 20.0, "volume": 13232.0}, {"date": "2024-04-16", "close": 20.05, "volume": 12629.0}, {"date": "2024-04-17", "close": 19.88, "volume": 16220.0}, {"date": "2024-04-18", "close": 19.67, "volume": 23803.0}, {"date": "2024-04-19", "close": 20.18, "volume": 12583.0}, {"date": "2024-04-22", "close": 20.08, "volume": 15597.0}, {"date": "2024-04-23", "close": 20.22, "volume": 9355.0}, {"date": "2024-04-24", "close": 19.54, "volume": 24644.0}, {"date": "2024-04-25", "close": 19.72, "volume": 24488.0}, {"date": "2024-04-26", "close": 19.64, "volume": 9575.0}, {"date": "2024-04-29", "close": 19.31, "volume": 11532.0}, {"date": "2024-04-30", "close": 17.97, "volume": 20981.0}, {"date": "2024-05-01", "close": 18.39, "volume": 27414.0}, {"date": "2024-05-02", "close": 18.48, "volume": 25008.0}, {"date": "2024-05-03", "close": 18.52, "volume": 26437.0}, {"date": "2024-05-06", "close": 18.67, "volume": 14729.0}, {"date": "2024-05-07", "close": 18.64, "volume": 24212.0}, {"date": "2024-05-08", "close": 18.37, "volume": 15044.0}, {"date": "2024-05-09", "close": 18.86, "volume": 26677.0}, {"date": "2024-05-10", "close": 18.64, "volume": 6921.0}, {"date": "2024-05-13", "close": 18.55, "volume": 12192.0}, {"date": "2024-05-14", "close": 18.59, "volume": 8431.0}, {"date": "2024-05-15", "close": 18.67, "volume": 15738.0}, {"date": "2024-05-16", "close": 18.65, "volume": 10168.0}, {"date": "2024-05-17", "close": 18.92, "volume": 10740.0}, {"date": "2024-05-20", "close": 19.01, "volume": 6115.0}, {"date": "2024-05-21", "close": 18.71, "volume": 56177.0}, {"date": "2024-05-22", "close": 18.83, "volume": 8401.0}, {"date": "2024-05-23", "close": 18.32, "volume": 18838.0}, {"date": "2024-05-24", "close": 18.22, "volume": 7968.0}, {"date": "2024-05-28", "close": 18.1, "volume": 20578.0}, {"date": "2024-05-29", "close": 17.78, "volume": 16112.0}, {"date": "2024-05-30", "close": 18.37, "volume": 19827.0}, {"date": "2024-05-31", "close": 18.73, "volume": 9605.0}, {"date": "2024-06-03", "close": 18.54, "volume": 14457.0}, {"date": "2024-06-04", "close": 17.7, "volume": 19096.0}, {"date": "2024-06-05", "close": 18.16, "volume": 11899.0}, {"date": "2024-06-06", "close": 18.38, "volume": 4507.0}, {"date": "2024-06-07", "close": 18.25, "volume": 17240.0}, {"date": "2024-06-10", "close": 18.1, "volume": 29032.0}, {"date": "2024-06-11", "close": 17.9, "volume": 20297.0}, {"date": "2024-06-12", "close": 18.4, "volume": 24441.0}, {"date": "2024-06-13", "close": 18.41, "volume": 5247.0}, {"date": "2024-06-14", "close": 18.51, "volume": 13244.0}, {"date": "2024-06-17", "close": 19.14, "volume": 11957.0}, {"date": "2024-06-18", "close": 18.9, "volume": 19451.0}, {"date": "2024-06-20", "close": 18.33, "volume": 12320.0}, {"date": "2024-06-21", "close": 18.09, "volume": 37678.0}, {"date": "2024-06-24", "close": 18.13, "volume": 14390.0}, {"date": "2024-06-25", "close": 18.01, "volume": 22030.0}, {"date": "2024-06-26", "close": 18.0, "volume": 24609.0}, {"date": "2024-06-27", "close": 18.15, "volume": 28853.0}, {"date": "2024-06-28", "close": 18.64, "volume": 145831.0}, {"date": "2024-07-01", "close": 18.39, "volume": 32547.0}, {"date": "2024-07-02", "close": 18.35, "volume": 18951.0}, {"date": "2024-07-03", "close": 18.21, "volume": 19088.0}, {"date": "2024-07-05", "close": 17.55, "volume": 59135.0}, {"date": "2024-07-08", "close": 18.59, "volume": 31125.0}, {"date": "2024-07-09", "close": 18.88, "volume": 25681.0}, {"date": "2024-07-10", "close": 19.39, "volume": 13190.0}, {"date": "2024-07-11", "close": 20.5, "volume": 28907.0}, {"date": "2024-07-12", "close": 20.89, "volume": 26476.0}, {"date": "2024-07-15", "close": 21.25, "volume": 28555.0}, {"date": "2024-07-16", "close": 22.44, "volume": 37676.0}, {"date": "2024-07-17", "close": 22.91, "volume": 30133.0}, {"date": "2024-07-18", "close": 22.63, "volume": 33078.0}, {"date": "2024-07-19", "close": 22.0, "volume": 29738.0}, {"date": "2024-07-22", "close": 24.1, "volume": 86815.0}, {"date": "2024-07-23", "close": 24.63, "volume": 34723.0}, {"date": "2024-07-24", "close": 23.8, "volume": 27563.0}, {"date": "2024-07-25", "close": 24.91, "volume": 62488.0}, {"date": "2024-07-26", "close": 24.77, "volume": 68636.0}, {"date": "2024-07-29", "close": 23.84, "volume": 12916.0}, {"date": "2024-07-30", "close": 23.76, "volume": 15304.0}, {"date": "2024-07-31", "close": 22.97, "volume": 47240.0}, {"date": "2024-08-01", "close": 22.06, "volume": 42083.0}, {"date": "2024-08-02", "close": 20.93, "volume": 18712.0}, {"date": "2024-08-05", "close": 20.31, "volume": 27831.0}, {"date": "2024-08-06", "close": 20.08, "volume": 28075.0}, {"date": "2024-08-07", "close": 20.31, "volume": 12383.0}, {"date": "2024-08-08", "close": 20.63, "volume": 9214.0}, {"date": "2024-08-09", "close": 20.18, "volume": 15981.0}, {"date": "2024-08-12", "close": 19.83, "volume": 25938.0}, {"date": "2024-08-13", "close": 20.55, "volume": 30408.0}, {"date": "2024-08-14", "close": 19.8, "volume": 8978.0}, {"date": "2024-08-15", "close": 20.18, "volume": 11799.0}, {"date": "2024-08-16", "close": 20.44, "volume": 60830.0}, {"date": "2024-08-19", "close": 20.62, "volume": 10403.0}, {"date": "2024-08-20", "close": 19.78, "volume": 9107.0}, {"date": "2024-08-21", "close": 20.26, "volume": 46517.0}, {"date": "2024-08-22", "close": 20.25, "volume": 9894.0}, {"date": "2024-08-23", "close": 21.91, "volume": 20397.0}, {"date": "2024-08-26", "close": 22.25, "volume": 35037.0}, {"date": "2024-08-27", "close": 20.95, "volume": 12574.0}, {"date": "2024-08-28", "close": 21.14, "volume": 9839.0}, {"date": "2024-08-29", "close": 21.52, "volume": 15506.0}, {"date": "2024-08-30", "close": 21.0, "volume": 8376.0}, {"date": "2024-09-03", "close": 20.41, "volume": 21663.0}, {"date": "2024-09-04", "close": 20.19, "volume": 9458.0}, {"date": "2024-09-05", "close": 20.06, "volume": 27222.0}, {"date": "2024-09-06", "close": 19.42, "volume": 28625.0}, {"date": "2024-09-09", "close": 19.78, "volume": 15022.0}, {"date": "2024-09-10", "close": 19.76, "volume": 17062.0}, {"date": "2024-09-11", "close": 19.66, "volume": 10306.0}, {"date": "2024-09-12", "close": 19.51, "volume": 19826.0}, {"date": "2024-09-13", "close": 20.2, "volume": 27160.0}, {"date": "2024-09-16", "close": 20.96, "volume": 21405.0}, {"date": "2024-09-17", "close": 20.89, "volume": 22221.0}, {"date": "2024-09-18", "close": 20.22, "volume": 50686.0}, {"date": "2024-09-19", "close": 20.39, "volume": 53249.0}, {"date": "2024-09-20", "close": 19.77, "volume": 83864.0}, {"date": "2024-09-23", "close": 19.67, "volume": 11079.0}, {"date": "2024-09-24", "close": 19.43, "volume": 18522.0}, {"date": "2024-09-25", "close": 19.09, "volume": 20028.0}, {"date": "2024-09-26", "close": 19.27, "volume": 14111.0}, {"date": "2024-09-27", "close": 19.07, "volume": 25842.0}, {"date": "2024-09-30", "close": 19.36, "volume": 42166.0}, {"date": "2024-10-01", "close": 18.94, "volume": 28519.0}, {"date": "2024-10-02", "close": 18.67, "volume": 13123.0}, {"date": "2024-10-03", "close": 18.6, "volume": 27357.0}, {"date": "2024-10-04", "close": 18.76, "volume": 17934.0}, {"date": "2024-10-07", "close": 18.76, "volume": 23029.0}, {"date": "2024-10-08", "close": 18.68, "volume": 13143.0}, {"date": "2024-10-09", "close": 18.54, "volume": 8863.0}, {"date": "2024-10-10", "close": 18.85, "volume": 21280.0}, {"date": "2024-10-11", "close": 19.37, "volume": 34002.0}, {"date": "2024-10-14", "close": 19.63, "volume": 22655.0}, {"date": "2024-10-15", "close": 19.52, "volume": 66166.0}, {"date": "2024-10-16", "close": 20.6, "volume": 88527.0}, {"date": "2024-10-17", "close": 20.58, "volume": 40572.0}, {"date": "2024-10-18", "close": 20.47, "volume": 34996.0}, {"date": "2024-10-21", "close": 19.47, "volume": 10691.0}, {"date": "2024-10-22", "close": 19.54, "volume": 10291.0}, {"date": "2024-10-23", "close": 19.97, "volume": 22515.0}, {"date": "2024-10-24", "close": 20.16, "volume": 20113.0}, {"date": "2024-10-25", "close": 19.69, "volume": 20090.0}, {"date": "2024-10-28", "close": 20.29, "volume": 10599.0}, {"date": "2024-10-29", "close": 20.49, "volume": 9342.0}, {"date": "2024-10-30", "close": 20.51, "volume": 11582.0}, {"date": "2024-10-31", "close": 18.99, "volume": 32733.0}, {"date": "2024-11-01", "close": 19.1, "volume": 39266.0}, {"date": "2024-11-04", "close": 18.89, "volume": 37293.0}, {"date": "2024-11-05", "close": 18.98, "volume": 28805.0}, {"date": "2024-11-06", "close": 22.59, "volume": 101640.0}, {"date": "2024-11-07", "close": 21.17, "volume": 28961.0}, {"date": "2024-11-08", "close": 21.8, "volume": 35414.0}, {"date": "2024-11-11", "close": 22.39, "volume": 39288.0}, {"date": "2024-11-12", "close": 22.33, "volume": 19566.0}, {"date": "2024-11-13", "close": 21.77, "volume": 21330.0}, {"date": "2024-11-14", "close": 21.69, "volume": 11804.0}, {"date": "2024-11-15", "close": 22.11, "volume": 25531.0}, {"date": "2024-11-18", "close": 21.05, "volume": 12711.0}, {"date": "2024-11-19", "close": 21.185, "volume": 15894.0}, {"date": "2024-11-20", "close": 21.54, "volume": 49406.0}, {"date": "2024-11-21", "close": 21.72, "volume": 26633.0}, {"date": "2024-11-22", "close": 22.3, "volume": 21937.0}, {"date": "2024-11-25", "close": 22.29, "volume": 35952.0}, {"date": "2024-11-26", "close": 21.51, "volume": 23827.0}, {"date": "2024-11-27", "close": 21.63, "volume": 20895.0}, {"date": "2024-11-29", "close": 21.58, "volume": 16900.0}, {"date": "2024-12-02", "close": 21.59, "volume": 25524.0}, {"date": "2024-12-03", "close": 21.15, "volume": 20591.0}, {"date": "2024-12-04", "close": 21.76, "volume": 35719.0}, {"date": "2024-12-05", "close": 21.84, "volume": 25787.0}, {"date": "2024-12-06", "close": 21.82, "volume": 18608.0}, {"date": "2024-12-09", "close": 21.7, "volume": 15987.0}, {"date": "2024-12-10", "close": 21.75, "volume": 29281.0}, {"date": "2024-12-11", "close": 22.01, "volume": 39533.0}, {"date": "2024-12-12", "close": 21.81, "volume": 20836.0}, {"date": "2024-12-13", "close": 21.69, "volume": 31028.0}, {"date": "2024-12-16", "close": 21.45, "volume": 46944.0}, {"date": "2024-12-17", "close": 21.19, "volume": 24824.0}, {"date": "2024-12-18", "close": 19.88, "volume": 67735.0}, {"date": "2024-12-19", "close": 19.96, "volume": 32471.0}, {"date": "2024-12-20", "close": 21.25, "volume": 196374.0}, {"date": "2024-12-23", "close": 20.12, "volume": 29706.0}, {"date": "2024-12-24", "close": 20.26, "volume": 11543.0}, {"date": "2024-12-26", "close": 20.7, "volume": 27683.0}, {"date": "2024-12-27", "close": 20.59, "volume": 67642.0}, {"date": "2024-12-30", "close": 20.47, "volume": 83786.0}, {"date": "2024-12-31", "close": 20.7, "volume": 47618.0}, {"date": "2025-01-02", "close": 20.07, "volume": 58642.0}, {"date": "2025-01-03", "close": 20.42, "volume": 23438.0}, {"date": "2025-01-06", "close": 20.36, "volume": 45390.0}, {"date": "2025-01-07", "close": 19.81, "volume": 25459.0}, {"date": "2025-01-08", "close": 18.93, "volume": 61120.0}, {"date": "2025-01-10", "close": 18.07, "volume": 111051.0}, {"date": "2025-01-13", "close": 18.51, "volume": 21148.0}, {"date": "2025-01-14", "close": 18.95, "volume": 46368.0}, {"date": "2025-01-15", "close": 19.95, "volume": 44368.0}, {"date": "2025-01-16", "close": 19.42, "volume": 37616.0}, {"date": "2025-01-17", "close": 19.44, "volume": 32861.0}, {"date": "2025-01-21", "close": 19.65, "volume": 28837.0}, {"date": "2025-01-22", "close": 19.69, "volume": 28214.0}, {"date": "2025-01-23", "close": 19.4, "volume": 39118.0}, {"date": "2025-01-24", "close": 19.55, "volume": 26817.0}, {"date": "2025-01-27", "close": 19.85, "volume": 45102.0}, {"date": "2025-01-28", "close": 19.85, "volume": 28276.0}, {"date": "2025-01-29", "close": 19.79, "volume": 32475.0}, {"date": "2025-01-30", "close": 19.84, "volume": 20621.0}, {"date": "2025-01-31", "close": 19.51, "volume": 17242.0}, {"date": "2025-02-03", "close": 19.35, "volume": 51650.0}, {"date": "2025-02-04", "close": 19.59, "volume": 38183.0}, {"date": "2025-02-05", "close": 19.55, "volume": 27485.0}, {"date": "2025-02-06", "close": 19.65, "volume": 50061.0}, {"date": "2025-02-07", "close": 19.84, "volume": 19728.0}, {"date": "2025-02-10", "close": 20.5, "volume": 27753.0}, {"date": "2025-02-11", "close": 20.73, "volume": 29075.0}, {"date": "2025-02-12", "close": 19.95, "volume": 19171.0}, {"date": "2025-02-13", "close": 20.0, "volume": 21528.0}, {"date": "2025-02-14", "close": 20.14, "volume": 27040.0}, {"date": "2025-02-18", "close": 20.15, "volume": 19982.0}, {"date": "2025-02-19", "close": 19.48, "volume": 39823.0}, {"date": "2025-02-20", "close": 19.03, "volume": 15242.0}, {"date": "2025-02-21", "close": 19.01, "volume": 30025.0}, {"date": "2025-02-24", "close": 18.86, "volume": 20556.0}, {"date": "2025-02-25", "close": 19.08, "volume": 35052.0}, {"date": "2025-02-26", "close": 18.9, "volume": 26760.0}, {"date": "2025-02-27", "close": 18.59, "volume": 15932.0}, {"date": "2025-02-28", "close": 18.49, "volume": 38972.0}, {"date": "2025-03-03", "close": 18.35, "volume": 37640.0}, {"date": "2025-03-04", "close": 17.71, "volume": 29027.0}, {"date": "2025-03-05", "close": 17.64, "volume": 23615.0}, {"date": "2025-03-06", "close": 17.63, "volume": 18677.0}, {"date": "2025-03-07", "close": 17.72, "volume": 17623.0}, {"date": "2025-03-10", "close": 16.91, "volume": 34417.0}, {"date": "2025-03-11", "close": 17.03, "volume": 77962.0}, {"date": "2025-03-12", "close": 17.46, "volume": 36307.0}, {"date": "2025-03-13", "close": 17.0, "volume": 17717.0}, {"date": "2025-03-14", "close": 17.0, "volume": 68060.0}, {"date": "2025-03-17", "close": 17.37, "volume": 54421.0}, {"date": "2025-03-18", "close": 17.24, "volume": 38398.0}, {"date": "2025-03-19", "close": 17.79, "volume": 27356.0}, {"date": "2025-03-20", "close": 17.52, "volume": 22014.0}, {"date": "2025-03-21", "close": 17.34, "volume": 45234.0}, {"date": "2025-03-24", "close": 17.86, "volume": 22766.0}, {"date": "2025-03-25", "close": 17.45, "volume": 16612.0}, {"date": "2025-03-26", "close": 17.46, "volume": 9881.0}, {"date": "2025-03-27", "close": 17.79, "volume": 22231.0}, {"date": "2025-03-28", "close": 17.42, "volume": 19333.0}, {"date": "2025-03-31", "close": 17.32, "volume": 45521.0}, {"date": "2025-04-01", "close": 17.25, "volume": 23356.0}, {"date": "2025-04-02", "close": 17.29, "volume": 20295.0}, {"date": "2025-04-03", "close": 16.25, "volume": 39609.0}, {"date": "2025-04-04", "close": 16.39, "volume": 47016.0}, {"date": "2025-04-07", "close": 16.13, "volume": 57973.0}, {"date": "2025-04-08", "close": 16.35, "volume": 30700.0}, {"date": "2025-04-09", "close": 16.85, "volume": 34495.0}, {"date": "2025-04-10", "close": 16.15, "volume": 16784.0}, {"date": "2025-04-11", "close": 15.88, "volume": 19567.0}, {"date": "2025-04-14", "close": 15.85, "volume": 21818.0}, {"date": "2025-04-15", "close": 16.03, "volume": 16168.0}, {"date": "2025-04-16", "close": 15.72, "volume": 23912.0}, {"date": "2025-04-17", "close": 15.84, "volume": 24936.0}, {"date": "2025-04-21", "close": 15.88, "volume": 14919.0}, {"date": "2025-04-22", "close": 16.68, "volume": 17341.0}, {"date": "2025-04-23", "close": 16.76, "volume": 92193.0}, {"date": "2025-04-24", "close": 16.72, "volume": 29085.0}, {"date": "2025-04-25", "close": 16.65, "volume": 21308.0}, {"date": "2025-04-28", "close": 16.62, "volume": 18780.0}, {"date": "2025-04-29", "close": 17.05, "volume": 21526.0}, {"date": "2025-04-30", "close": 17.06, "volume": 18722.0}, {"date": "2025-05-01", "close": 17.49, "volume": 27491.0}, {"date": "2025-05-02", "close": 17.87, "volume": 9202.0}, {"date": "2025-05-05", "close": 17.86, "volume": 31014.0}, {"date": "2025-05-06", "close": 17.7, "volume": 12895.0}, {"date": "2025-05-07", "close": 17.65, "volume": 16836.0}, {"date": "2025-05-08", "close": 17.94, "volume": 20548.0}, {"date": "2025-05-09", "close": 17.94, "volume": 14003.0}, {"date": "2025-05-12", "close": 18.51, "volume": 23304.0}, {"date": "2025-05-13", "close": 18.52, "volume": 12171.0}, {"date": "2025-05-14", "close": 18.5, "volume": 14714.0}, {"date": "2025-05-15", "close": 18.63, "volume": 18389.0}, {"date": "2025-05-16", "close": 18.37, "volume": 25747.0}, {"date": "2025-05-19", "close": 18.95, "volume": 40447.0}, {"date": "2025-05-20", "close": 19.28, "volume": 20587.0}, {"date": "2025-05-21", "close": 18.9, "volume": 61568.0}, {"date": "2025-05-22", "close": 19.01, "volume": 22779.0}, {"date": "2025-05-23", "close": 18.97, "volume": 91044.0}, {"date": "2025-05-27", "close": 19.835, "volume": 22793.0}, {"date": "2025-05-28", "close": 19.61, "volume": 33515.0}, {"date": "2025-05-29", "close": 19.85, "volume": 23386.0}, {"date": "2025-05-30", "close": 19.56, "volume": 53538.0}, {"date": "2025-06-02", "close": 19.21, "volume": 75681.0}, {"date": "2025-06-03", "close": 19.48, "volume": 76991.0}, {"date": "2025-06-04", "close": 19.21, "volume": 25633.0}, {"date": "2025-06-05", "close": 19.05, "volume": 31206.0}, {"date": "2025-06-06", "close": 19.73, "volume": 32044.0}, {"date": "2025-06-09", "close": 19.86, "volume": 43637.0}, {"date": "2025-06-10", "close": 20.0, "volume": 40761.0}, {"date": "2025-06-11", "close": 20.23, "volume": 78899.0}, {"date": "2025-06-12", "close": 20.5, "volume": 27535.0}, {"date": "2025-06-13", "close": 20.35, "volume": 49052.0}, {"date": "2025-06-16", "close": 20.52, "volume": 51866.0}, {"date": "2025-06-17", "close": 20.31, "volume": 49108.0}, {"date": "2025-06-18", "close": 20.59, "volume": 51525.0}, {"date": "2025-06-20", "close": 20.46, "volume": 163432.0}, {"date": "2025-06-23", "close": 20.99, "volume": 41125.0}, {"date": "2025-06-24", "close": 21.42, "volume": 40181.0}, {"date": "2025-06-25", "close": 21.43, "volume": 40791.0}, {"date": "2025-06-26", "close": 21.97, "volume": 49398.0}, {"date": "2025-06-27", "close": 22.31, "volume": 87147.0}, {"date": "2025-06-30", "close": 22.53, "volume": 50043.0}, {"date": "2025-07-01", "close": 23.21, "volume": 27010.0}, {"date": "2025-07-02", "close": 23.24, "volume": 21852.0}, {"date": "2025-07-03", "close": 23.45, "volume": 13469.0}, {"date": "2025-07-07", "close": 23.14, "volume": 46825.0}, {"date": "2025-07-08", "close": 23.5, "volume": 48459.0}, {"date": "2025-07-09", "close": 23.49, "volume": 24913.0}, {"date": "2025-07-10", "close": 23.58, "volume": 17637.0}, {"date": "2025-07-11", "close": 23.18, "volume": 41375.0}, {"date": "2025-07-14", "close": 23.875, "volume": 80618.0}, {"date": "2025-07-15", "close": 23.39, "volume": 56803.0}, {"date": "2025-07-16", "close": 23.29, "volume": 210505.0}, {"date": "2025-07-17", "close": 23.68, "volume": 565580.0}, {"date": "2025-07-18", "close": 24.54, "volume": 101927.0}, {"date": "2025-07-21", "close": 24.68, "volume": 51091.0}, {"date": "2025-07-22", "close": 24.71, "volume": 33343.0}, {"date": "2025-07-23", "close": 24.81, "volume": 30153.0}, {"date": "2025-07-24", "close": 23.72, "volume": 40843.0}, {"date": "2025-07-25", "close": 23.62, "volume": 47395.0}, {"date": "2025-07-28", "close": 23.34, "volume": 23016.0}, {"date": "2025-07-29", "close": 23.0, "volume": 46561.0}, {"date": "2025-07-30", "close": 22.7, "volume": 164412.0}, {"date": "2025-07-31", "close": 22.74, "volume": 68115.0}, {"date": "2025-08-01", "close": 22.23, "volume": 68240.0}, {"date": "2025-08-04", "close": 23.01, "volume": 70411.0}, {"date": "2025-08-05", "close": 23.35, "volume": 80751.0}, {"date": "2025-08-06", "close": 23.04, "volume": 32593.0}, {"date": "2025-08-07", "close": 23.15, "volume": 150184.0}, {"date": "2025-08-08", "close": 23.19, "volume": 59767.0}, {"date": "2025-08-11", "close": 23.25, "volume": 67164.0}, {"date": "2025-08-12", "close": 23.7, "volume": 59582.0}, {"date": "2025-08-13", "close": 23.44, "volume": 43520.0}, {"date": "2025-08-14", "close": 23.41, "volume": 38442.0}, {"date": "2025-08-15", "close": 22.97, "volume": 35535.0}, {"date": "2025-08-18", "close": 22.92, "volume": 62435.0}, {"date": "2025-08-19", "close": 23.005, "volume": 71430.0}, {"date": "2025-08-20", "close": 23.05, "volume": 53276.0}, {"date": "2025-08-21", "close": 22.94, "volume": 56089.0}, {"date": "2025-08-22", "close": 24.0, "volume": 62920.0}, {"date": "2025-08-25", "close": 23.92, "volume": 28255.0}, {"date": "2025-08-26", "close": 23.93, "volume": 22488.0}, {"date": "2025-08-27", "close": 23.93, "volume": 20187.0}, {"date": "2025-08-28", "close": 23.85, "volume": 24301.0}, {"date": "2025-08-29", "close": 24.4, "volume": 40587.0}, {"date": "2025-09-02", "close": 24.0, "volume": 31930.0}, {"date": "2025-09-03", "close": 23.99, "volume": 22477.0}, {"date": "2025-09-04", "close": 24.23, "volume": 25531.0}, {"date": "2025-09-05", "close": 24.04, "volume": 21644.0}, {"date": "2025-09-08", "close": 24.02, "volume": 15351.0}, {"date": "2025-09-09", "close": 23.77, "volume": 33997.0}, {"date": "2025-09-10", "close": 23.97, "volume": 30627.0}, {"date": "2025-09-11", "close": 24.17, "volume": 16655.0}, {"date": "2025-09-12", "close": 23.95, "volume": 15883.0}, {"date": "2025-09-15", "close": 24.34, "volume": 22978.0}, {"date": "2025-09-16", "close": 24.33, "volume": 24259.0}, {"date": "2025-09-17", "close": 24.34, "volume": 46590.0}, {"date": "2025-09-18", "close": 24.52, "volume": 88885.0}, {"date": "2025-09-19", "close": 24.31, "volume": 67073.0}, {"date": "2025-09-22", "close": 24.42, "volume": 17067.0}, {"date": "2025-09-23", "close": 24.39, "volume": 19948.0}, {"date": "2025-09-24", "close": 24.2, "volume": 11597.0}, {"date": "2025-09-25", "close": 24.73, "volume": 23588.0}, {"date": "2025-09-26", "close": 24.95, "volume": 19180.0}, {"date": "2025-09-29", "close": 24.94, "volume": 26993.0}, {"date": "2025-09-30", "close": 25.06, "volume": 26363.0}, {"date": "2025-10-01", "close": 25.45, "volume": 43926.0}, {"date": "2025-10-02", "close": 25.93, "volume": 67472.0}, {"date": "2025-10-03", "close": 26.21, "volume": 25101.0}, {"date": "2025-10-06", "close": 26.6, "volume": 55400.0}, {"date": "2025-10-07", "close": 26.96, "volume": 65666.0}, {"date": "2025-10-08", "close": 26.8, "volume": 16957.0}, {"date": "2025-10-09", "close": 26.81, "volume": 27890.0}, {"date": "2025-10-10", "close": 26.35, "volume": 64440.0}, {"date": "2025-10-13", "close": 26.15, "volume": 43730.0}, {"date": "2025-10-14", "close": 26.67, "volume": 37966.0}, {"date": "2025-10-15", "close": 26.72, "volume": 34946.0}, {"date": "2025-10-16", "close": 25.66, "volume": 46102.0}, {"date": "2025-10-17", "close": 25.15, "volume": 58999.0}, {"date": "2025-10-20", "close": 25.67, "volume": 25284.0}, {"date": "2025-10-21", "close": 25.49, "volume": 28998.0}, {"date": "2025-10-22", "close": 25.8, "volume": 26597.0}, {"date": "2025-10-23", "close": 25.85, "volume": 31858.0}, {"date": "2025-10-24", "close": 26.75, "volume": 13780.0}, {"date": "2025-10-27", "close": 26.23, "volume": 17752.0}, {"date": "2025-10-28", "close": 27.03, "volume": 32507.0}, {"date": "2025-10-29", "close": 26.24, "volume": 29500.0}, {"date": "2025-10-30", "close": 26.29, "volume": 43516.0}, {"date": "2025-10-31", "close": 25.58, "volume": 70522.0}, {"date": "2025-11-03", "close": 25.99, "volume": 35128.0}, {"date": "2025-11-04", "close": 26.0, "volume": 32690.0}, {"date": "2025-11-05", "close": 26.74, "volume": 45251.0}, {"date": "2025-11-06", "close": 26.52, "volume": 24150.0}, {"date": "2025-11-07", "close": 26.5, "volume": 29888.0}, {"date": "2025-11-10", "close": 26.51, "volume": 32004.0}, {"date": "2025-11-11", "close": 26.54, "volume": 34515.0}, {"date": "2025-11-12", "close": 26.45, "volume": 32149.0}, {"date": "2025-11-13", "close": 26.48, "volume": 18915.0}, {"date": "2025-11-14", "close": 26.335, "volume": 21490.0}, {"date": "2025-11-17", "close": 25.55, "volume": 25668.0}, {"date": "2025-11-18", "close": 25.58, "volume": 53720.0}, {"date": "2025-11-19", "close": 25.6, "volume": 68987.0}, {"date": "2025-11-20", "close": 25.7, "volume": 34054.0}, {"date": "2025-11-21", "close": 26.06, "volume": 49654.0}, {"date": "2025-11-24", "close": 26.05, "volume": 77064.0}, {"date": "2025-11-25", "close": 26.96, "volume": 83817.0}, {"date": "2025-11-26", "close": 27.0, "volume": 71093.0}, {"date": "2025-11-28", "close": 27.06, "volume": 32580.0}, {"date": "2025-12-01", "close": 27.14, "volume": 140175.0}, {"date": "2025-12-02", "close": 26.86, "volume": 67905.0}, {"date": "2025-12-03", "close": 27.28, "volume": 107105.0}, {"date": "2025-12-04", "close": 27.19, "volume": 97877.0}, {"date": "2025-12-05", "close": 27.13, "volume": 93344.0}, {"date": "2025-12-08", "close": 26.52, "volume": 64423.0}, {"date": "2025-12-09", "close": 26.96, "volume": 86399.0}, {"date": "2025-12-10", "close": 28.37, "volume": 209800.0}, {"date": "2025-12-11", "close": 27.99, "volume": 84059.0}, {"date": "2025-12-12", "close": 27.84, "volume": 57466.0}, {"date": "2025-12-15", "close": 27.96, "volume": 54594.0}, {"date": "2025-12-16", "close": 27.79, "volume": 52248.0}, {"date": "2025-12-17", "close": 28.44, "volume": 54579.0}, {"date": "2025-12-18", "close": 28.3, "volume": 54886.0}, {"date": "2025-12-19", "close": 27.35, "volume": 126571.0}, {"date": "2025-12-22", "close": 26.75, "volume": 36872.0}, {"date": "2025-12-23", "close": 26.03, "volume": 38301.0}, {"date": "2025-12-24", "close": 26.25, "volume": 25351.0}, {"date": "2025-12-26", "close": 25.98, "volume": 23232.0}, {"date": "2025-12-29", "close": 26.15, "volume": 62063.0}, {"date": "2025-12-30", "close": 26.47, "volume": 88768.0}, {"date": "2025-12-31", "close": 25.83, "volume": 40062.0}, {"date": "2026-01-02", "close": 25.46, "volume": 37512.0}, {"date": "2026-01-05", "close": 25.98, "volume": 45609.0}, {"date": "2026-01-06", "close": 26.0, "volume": 40097.0}, {"date": "2026-01-07", "close": 25.81, "volume": 55204.0}, {"date": "2026-01-08", "close": 26.13, "volume": 21975.0}, {"date": "2026-01-09", "close": 26.0, "volume": 33766.0}, {"date": "2026-01-12", "close": 25.88, "volume": 28957.0}, {"date": "2026-01-13", "close": 26.14, "volume": 62648.0}, {"date": "2026-01-14", "close": 26.34, "volume": 60539.0}, {"date": "2026-01-15", "close": 27.19, "volume": 33600.0}, {"date": "2026-01-16", "close": 27.15, "volume": 48861.0}, {"date": "2026-01-20", "close": 26.96, "volume": 38605.0}, {"date": "2026-01-21", "close": 28.35, "volume": 56638.0}, {"date": "2026-01-22", "close": 28.6, "volume": 43654.0}, {"date": "2026-01-23", "close": 28.15, "volume": 64896.0}, {"date": "2026-01-26", "close": 28.05, "volume": 58499.0}, {"date": "2026-01-27", "close": 28.38, "volume": 39576.0}, {"date": "2026-01-28", "close": 27.33, "volume": 41865.0}, {"date": "2026-01-29", "close": 28.26, "volume": 38401.0}, {"date": "2026-01-30", "close": 28.24, "volume": 74547.0}, {"date": "2026-02-02", "close": 29.4, "volume": 89232.0}, {"date": "2026-02-03", "close": 28.98, "volume": 85686.0}, {"date": "2026-02-04", "close": 28.72, "volume": 52096.0}, {"date": "2026-02-05", "close": 28.94, "volume": 63260.0}, {"date": "2026-02-06", "close": 28.9, "volume": 69282.0}, {"date": "2026-02-09", "close": 28.88, "volume": 40325.0}, {"date": "2026-02-10", "close": 28.72, "volume": 54030.0}, {"date": "2026-02-11", "close": 28.39, "volume": 36982.0}, {"date": "2026-02-12", "close": 27.95, "volume": 50856.0}, {"date": "2026-02-13", "close": 27.48, "volume": 38708.0}, {"date": "2026-02-17", "close": 28.1, "volume": 47725.0}, {"date": "2026-02-18", "close": 27.71, "volume": 36401.0}, {"date": "2026-02-19", "close": 27.93, "volume": 38971.0}, {"date": "2026-02-20", "close": 28.45, "volume": 48269.0}, {"date": "2026-02-23", "close": 27.27, "volume": 47325.0}, {"date": "2026-02-24", "close": 27.13, "volume": 31602.0}, {"date": "2026-02-25", "close": 27.99, "volume": 27783.0}, {"date": "2026-02-26", "close": 28.08, "volume": 29262.0}, {"date": "2026-02-27", "close": 27.0, "volume": 60800.0}, {"date": "2026-03-02", "close": 26.83, "volume": 29559.0}, {"date": "2026-03-03", "close": 26.68, "volume": 16695.0}, {"date": "2026-03-04", "close": 26.93, "volume": 37860.0}, {"date": "2026-03-05", "close": 25.42, "volume": 48867.0}, {"date": "2026-03-06", "close": 25.34, "volume": 46963.0}, {"date": "2026-03-09", "close": 25.48, "volume": 42680.0}, {"date": "2026-03-10", "close": 25.5, "volume": 26270.0}, {"date": "2026-03-11", "close": 25.29, "volume": 25241.0}, {"date": "2026-03-12", "close": 25.29, "volume": 25913.0}, {"date": "2026-03-13", "close": 25.02, "volume": 45089.0}, {"date": "2026-03-16", "close": 25.28, "volume": 40968.0}, {"date": "2026-03-17", "close": 25.07, "volume": 32371.0}, {"date": "2026-03-18", "close": 24.4, "volume": 30589.0}, {"date": "2026-03-19", "close": 24.68, "volume": 20217.0}, {"date": "2026-03-20", "close": 24.72, "volume": 66218.0}, {"date": "2026-03-23", "close": 25.38, "volume": 48462.0}, {"date": "2026-03-24", "close": 25.26, "volume": 39322.0}, {"date": "2026-03-25", "close": 25.12, "volume": 20986.0}, {"date": "2026-03-26", "close": 25.46, "volume": 40823.0}, {"date": "2026-03-27", "close": 24.71, "volume": 33080.0}, {"date": "2026-03-30", "close": 25.11, "volume": 33683.0}, {"date": "2026-03-31", "close": 24.83, "volume": 32532.0}, {"date": "2026-04-01", "close": 25.12, "volume": 66615.0}, {"date": "2026-04-02", "close": 24.85, "volume": 28173.0}, {"date": "2026-04-06", "close": 25.65, "volume": 39460.0}, {"date": "2026-04-07", "close": 25.48, "volume": 44860.0}, {"date": "2026-04-08", "close": 26.35, "volume": 55379.0}, {"date": "2026-04-09", "close": 26.75, "volume": 37475.0}, {"date": "2026-04-10", "close": 26.37, "volume": 18011.0}, {"date": "2026-04-13", "close": 26.29, "volume": 12365.0}, {"date": "2026-04-14", "close": 26.32, "volume": 21556.0}, {"date": "2026-04-15", "close": 26.15, "volume": 19279.0}, {"date": "2026-04-16", "close": 25.93, "volume": 14653.0}, {"date": "2026-04-17", "close": 26.78, "volume": 53372.0}, {"date": "2026-04-20", "close": 26.24, "volume": 12828.0}, {"date": "2026-04-21", "close": 25.9, "volume": 26977.0}, {"date": "2026-04-22", "close": 25.99, "volume": 12224.0}, {"date": "2026-04-23", "close": 25.98, "volume": 12278.0}, {"date": "2026-04-24", "close": 26.0, "volume": 28757.0}, {"date": "2026-04-27", "close": 26.05, "volume": 17708.0}, {"date": "2026-04-28", "close": 26.55, "volume": 18907.0}, {"date": "2026-04-29", "close": 25.81, "volume": 25760.0}, {"date": "2026-04-30", "close": 26.13, "volume": 77686.0}, {"date": "2026-05-01", "close": 25.68, "volume": 95017.0}, {"date": "2026-05-04", "close": 25.03, "volume": 52166.0}, {"date": "2026-05-05", "close": 26.0, "volume": 52267.0}, {"date": "2026-05-06", "close": 26.0, "volume": 53930.0}, {"date": "2026-05-07", "close": 26.39, "volume": 24412.0}, {"date": "2026-05-08", "close": 26.06, "volume": 21295.0}, {"date": "2026-05-11", "close": 25.82, "volume": 30850.0}, {"date": "2026-05-12", "close": 25.56, "volume": 37145.0}, {"date": "2026-05-13", "close": 25.62, "volume": 33039.0}, {"date": "2026-05-14", "close": 25.48, "volume": 36608.0}, {"date": "2026-05-15", "close": 25.06, "volume": 46948.0}, {"date": "2026-05-18", "close": 25.44, "volume": 42270.0}, {"date": "2026-05-19", "close": 25.27, "volume": 32177.0}, {"date": "2026-05-20", "close": 25.47, "volume": 91638.0}, {"date": "2026-05-21", "close": 25.83, "volume": 59703.0}, {"date": "2026-05-22", "close": 25.78, "volume": 40397.0}, {"date": "2026-05-26", "close": 26.25, "volume": 40497.0}, {"date": "2026-05-27", "close": 26.395, "volume": 30245.0}, {"date": "2026-05-28", "close": 26.71, "volume": 46575.0}, {"date": "2026-05-29", "close": 26.75, "volume": 58238.0}, {"date": "2026-06-01", "close": 26.28, "volume": 33771.0}, {"date": "2026-06-02", "close": 26.91, "volume": 61219.0}, {"date": "2026-06-03", "close": 26.48, "volume": 75801.0}, {"date": "2026-06-04", "close": 27.04, "volume": 45430.0}, {"date": "2026-06-05", "close": 27.86, "volume": 46547.0}, {"date": "2026-06-08", "close": 27.65, "volume": 28710.0}, {"date": "2026-06-09", "close": 27.98, "volume": 24924.0}, {"date": "2026-06-10", "close": 27.92, "volume": 61532.0}, {"date": "2026-06-11", "close": 27.65, "volume": 38933.0}, {"date": "2026-06-12", "close": 28.42, "volume": 62409.0}, {"date": "2026-06-15", "close": 27.67, "volume": 57336.0}, {"date": "2026-06-16", "close": 27.75, "volume": 63446.0}, {"date": "2026-06-17", "close": 27.16, "volume": 34624.0}, {"date": "2026-06-18", "close": 27.63, "volume": 57154.0}, {"date": "2026-06-22", "close": 27.76, "volume": 40445.0}, {"date": "2026-06-23", "close": 28.25, "volume": 43215.0}, {"date": "2026-06-24", "close": 28.45, "volume": 61346.0}, {"date": "2026-06-25", "close": 28.56, "volume": 62310.0}, {"date": "2026-06-26", "close": 28.99, "volume": 312803.0}, {"date": "2026-06-29", "close": 29.16, "volume": 70505.0}, {"date": "2026-06-30", "close": 29.01, "volume": 29006.0}, {"date": "2026-07-01", "close": 29.84, "volume": 50393.0}, {"date": "2026-07-02", "close": 29.41, "volume": 71194.0}, {"date": "2026-07-06", "close": 28.91, "volume": 45680.0}, {"date": "2026-07-07", "close": 28.62, "volume": 33752.0}, {"date": "2026-07-08", "close": 28.01, "volume": 37586.0}, {"date": "2026-07-09", "close": 28.46, "volume": 30680.0}, {"date": "2026-07-10", "close": 28.66, "volume": 36129.0}, {"date": "2026-07-13", "close": 28.82, "volume": 34941.0}, {"date": "2026-07-14", "close": 28.68, "volume": 23789.0}, {"date": "2026-07-15", "close": 29.135, "volume": 32115.0}, {"date": "2026-07-16", "close": 29.92, "volume": 50122.0}, {"date": "2026-07-17", "close": 29.31, "volume": 29710.0}, {"date": "2026-07-20", "close": 29.37, "volume": 40813.0}, {"date": "2026-07-21", "close": 29.18, "volume": 33150.0}, {"date": "2026-07-22", "close": 28.92, "volume": 31871.0}, {"date": "2026-07-23", "close": 28.64, "volume": 38429.0}, {"date": "2026-07-24", "close": 29.1, "volume": 34972.0}, {"date": "2026-07-27", "close": 29.14, "volume": 24507.0}, {"date": "2026-07-28", "close": 29.78, "volume": 32404.0}, {"date": "2026-07-29", "close": 30.9, "volume": 72039.0}, {"date": "2026-07-30", "close": 30.47, "volume": 38840.0}, {"date": "2026-07-31", "close": 30.65, "volume": 47016.0}, {"date": "2026-08-03", "close": 30.81, "volume": 36153.0}, {"date": "2026-08-04", "close": 30.95, "volume": 65663.0}, {"date": "2026-08-05", "close": 30.5, "volume": 38275.0}, {"date": "2026-08-06", "close": 30.42, "volume": 42140.0}, {"date": "2026-08-07", "close": 29.97, "volume": 46892.0}, {"date": "2026-08-10", "close": 29.81, "volume": 24668.0}, {"date": "2026-08-11", "close": 30.24, "volume": 46695.0}, {"date": "2026-08-12", "close": 30.58, "volume": 52580.0}, {"date": "2026-08-13", "close": 30.6, "volume": 50946.0}, {"date": "2026-08-14", "close": 30.71, "volume": 57632.0}, {"date": "2026-08-17", "close": 30.69, "volume": 51196.0}, {"date": "2026-08-18", "close": 30.91, "volume": 50547.0}, {"date": "2026-08-19", "close": 30.3, "volume": 61222.0}, {"date": "2026-08-20", "close": 30.04, "volume": 53707.0}, {"date": "2026-08-21", "close": 30.5, "volume": 114514.0}, {"date": "2026-08-24", "close": 30.25, "volume": 25130.0}, {"date": "2026-08-25", "close": 30.12, "volume": 198271.0}, {"date": "2026-08-26", "close": 29.95, "volume": 58524.0}, {"date": "2026-08-27", "close": 30.2, "volume": 41236.0}, {"date": "2026-08-28", "close": 30.43, "volume": 66187.0}, {"date": "2026-08-31", "close": 30.27, "volume": 52899.0}, {"date": "2026-09-01", "close": 30.25, "volume": 63529.0}, {"date": "2026-09-02", "close": 30.85, "volume": 76227.0}, {"date": "2026-09-03", "close": 30.91, "volume": 40149.0}, {"date": "2026-09-04", "close": 31.23, "volume": 62052.0}, {"date": "2026-09-08", "close": 30.59, "volume": 53756.0}, {"date": "2026-09-09", "close": 30.64, "volume": 55427.0}, {"date": "2026-09-10", "close": 31.32, "volume": 32575.0}, {"date": "2026-09-11", "close": 31.33, "volume": 26706.0}, {"date": "2026-09-14", "close": 31.38, "volume": 56987.0}, {"date": "2026-09-15", "close": 31.62, "volume": 71338.0}, {"date": "2026-09-16", "close": 30.89, "volume": 47604.0}, {"date": "2026-09-17", "close": 30.83, "volume": 40572.0}, {"date": "2026-09-18", "close": 30.59, "volume": 89081.0}], "refreshing": true}