{"ticker": "NRIM", "overview": {"cik": "1163370", "ticker": "NRIM", "name": "NORTHRIM BANCORP INC", "industry": "Savings Institution, Federally Chartered", "country": "United States", "sic": "6035", "announcements": [{"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001188786-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001727085-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001727085-26-000009", "price_sensitive": false}, {"form": "S-4", "date": "2026-08-26", "title": "Form S-4", "accession": "0001140361-26-034343", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0002136547-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0002136547-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0002136282-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001163370-26-000029", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001464", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0002136282-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001163370-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001163370-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001844476-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001602426-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001492292-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001197405-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001761053-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001964656-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001643311-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001528869-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001516248-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0002048966-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001188786-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "FORM 3", "accession": "0002133543-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "FORM 3", "accession": "0002136282-26-000002", "price_sensitive": false}]}, "description": "NORTHRIM BANCORP INC trades as NRIM on the NASDAQ and is registered in the United States, classified under Savings Institution, Federally Chartered (SIC 6035). Privy Trades holds 566 insider filings for the company, from August 2003 to September 2026. Across those, 34 insiders disclosed 249 open-market purchases totalling $4.85M against 69 sales totalling $4.51M. The most recent filing on record is dated 8 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 249, "buy_sum": 4849578.2943421, "sell_n": 69, "sell_sum": 4505173.7785, "net": 344404.5158420997, "insiders": 34, "first_date": "2003-08-07", "last_date": "2026-09-08"}, "metrics": {"ticker": "NRIM", "has_prices": true, "as_of": "2026-09-04", "last": 26.45, "prev_close": 25.97, "change": 0.4800000000000004, "change_pct": 0.018482864844050845, "session_volume": 128146.0, "vwap_5": 25.839836784366238, "vwap_20": 26.14671633963878, "vwap_60": 26.703599773124576, "vwap_250": 24.94064250335008, "high_52w": 29.76, "low_52w": 22.14, "avg_volume_20": 108882.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001492292-26-000004", "src": "INSIDERS", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "Linda C. Thomas", "who_key": "Thomas Linda C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31440.0, "score": 36.4, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "NRIM lands a director's $31K", "source_url": "https://www.sec.gov/Archives/edgar/data/1492292/000149229226000004/0001492292-26-000004-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80209}, {"id": "0001188786-26-000004", "src": "INSIDERS", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "Anthony Drabek", "who_key": "DRABEK ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 30624.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Boardroom sells $31K of NRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1188786/000118878626000004/0001188786-26-000004-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91729}, {"id": "0001727085-26-000011", "src": "INSIDERS", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "Jed W. Ballard", "who_key": "Ballard Jed W", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 90479.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CFO sells $90K of NRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1727085/000172708526000011/0001727085-26-000011-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 96049}, {"id": "0002136547-26-000006", "src": "INSIDERS", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "Mark Douglas Edwards", "who_key": "EDWARDS MARK DOUGLAS", "role": "EVP, CCO of Northrim Bank", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 106660.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider offloads $107K of NRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/2136547/000213654726000006/0002136547-26-000006-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 132049}, {"id": "0002136282-26-000006", "src": "INSIDERS", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "Jason Alexander Criqui", "who_key": "CRIQUI JASON ALEXANDER", "role": "EVP, CBO of Northrim Bank", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 356656.7488, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider offloads $357K of NRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/2136282/000213628226000006/0002136282-26-000006-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136369}, {"id": "13DG-0002100119-26-001464", "src": "13DG", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "Northrim Bancorp Inc", "who_key": "NORTHRIM BANCORP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "NORTHRIM BANCORP INC moves to a 4.92% passive stake in NRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/0002100119-26-001464-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136369}, {"id": "0001188786-26-000002", "src": "INSIDERS", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "Anthony Drabek", "who_key": "DRABEK ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on NRIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000118878626000002/0001188786-26-000002-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222769}, {"id": "0002048966-26-000002", "src": "INSIDERS", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "Shauna Hegna", "who_key": "HEGNA SHAUNA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on NRIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000204896626000002/0002048966-26-000002-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222769}, {"id": "0001516248-26-000002", "src": "INSIDERS", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "David W. Karp", "who_key": "Karp David W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on NRIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000151624826000002/0001516248-26-000002-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222769}, {"id": "0001528869-26-000002", "src": "INSIDERS", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "David J. McCambridge", "who_key": "McCambridge David J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on NRIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000152886926000002/0001528869-26-000002-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222769}, {"id": "0001643311-26-000002", "src": "INSIDERS", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "Krystal Murphy Nelson", "who_key": "Nelson Krystal Murphy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on NRIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000164331126000002/0001643311-26-000002-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222769}, {"id": "0001964656-26-000002", "src": "INSIDERS", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "Marilyn Romano", "who_key": "ROMANO MARILYN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on NRIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000196465626000002/0001964656-26-000002-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222769}, {"id": "0001761053-26-000002", "src": "INSIDERS", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "Aaron Michael Schutt", "who_key": "Schutt Aaron Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on NRIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000176105326000002/0001761053-26-000002-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222769}, {"id": "0001197405-26-000002", "src": "INSIDERS", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "John C. Swalling", "who_key": "SWALLING JOHN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on NRIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000119740526000002/0001197405-26-000002-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222769}, {"id": "0001492292-26-000002", "src": "INSIDERS", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "Linda C. Thomas", "who_key": "Thomas Linda C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on NRIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000149229226000002/0001492292-26-000002-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222769}, {"id": "0001602426-26-000004", "src": "INSIDERS", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "Karl L. Hanneman", "who_key": "Hanneman Karl L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on NRIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000160242626000004/0001602426-26-000004-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222769}, {"id": "0001844476-26-000002", "src": "INSIDERS", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "Joseph Marushack", "who_key": "MARUSHACK JOSEPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on NRIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000184447626000002/0001844476-26-000002-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222769}, {"id": "13DG-0002100119-26-000818", "src": "13DG", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "Northrim Bancorp Inc", "who_key": "NORTHRIM BANCORP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "NORTHRIM BANCORP INC takes a 5.01% passive stake in NRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/0002100119-26-000818-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268849}, {"id": "0001546223-26-000006", "src": "INSIDERS", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "Michael G. Huston", "who_key": "Huston Michael G.", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CEO files routine paperwork on NRIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000154622326000006/0001546223-26-000006-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273169}, {"id": "0001727085-26-000006", "src": "INSIDERS", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "Jed W. Ballard", "who_key": "Ballard Jed W", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CFO files routine paperwork on NRIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000172708526000006/0001727085-26-000006-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273169}, {"id": "13DG-0000102909-26-001939", "src": "13DG", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "Northrim Bancorp Inc", "who_key": "NORTHRIM BANCORP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "NORTHRIM BANCORP INC adjusts its stake in NRIM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/0000102909-26-001939-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317809}, {"id": "0001546223-26-000004", "src": "INSIDERS", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "Michael G. Huston", "who_key": "Huston Michael G.", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 97523.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CEO files routine paperwork on NRIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000154622326000004/0001546223-26-000004-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323569}, {"id": "0001727085-26-000004", "src": "INSIDERS", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "Jed W. Ballard", "who_key": "Ballard Jed W", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 88201.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CFO files routine paperwork on NRIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000172708526000004/0001727085-26-000004-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323569}, {"id": "0001727085-26-000002", "src": "INSIDERS", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "Jed W. Ballard", "who_key": "Ballard Jed W", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 29979.136, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CFO puts $30K into NRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000172708526000002/0001727085-26-000002-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398449}, {"id": "0001546223-26-000002", "src": "INSIDERS", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "Michael G. Huston", "who_key": "Huston Michael G.", "role": "President, CEO, and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 34200.0, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CEO loads up: $34K into NRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000154622326000002/0001546223-26-000002-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399889}, {"id": "0001492292-25-000004", "src": "INSIDERS", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "Linda C. Thomas", "who_key": "Thomas Linda C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19960.0, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "3 insiders pile into NRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000149229225000004/0001492292-25-000004-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471889}, {"id": "0001528869-25-000004", "src": "INSIDERS", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "David J. McCambridge", "who_key": "McCambridge David J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28600.5, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "5 insiders now buying NRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000152886925000004/0001528869-25-000004-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473329}, {"id": "0001188782-25-000013", "src": "INSIDERS", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "Joseph M. Schierhorn", "who_key": "SCHIERHORN JOSEPH M", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 861845.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on NRIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000118878225000013/0001188782-25-000013-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473329}, {"id": "0002048966-25-000005", "src": "INSIDERS", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "Shauna Hegna", "who_key": "HEGNA SHAUNA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29941.755999999998, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "The whole bench is buying NRIM \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000204896625000005/0002048966-25-000005-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473329}, {"id": "0001546223-25-000008", "src": "INSIDERS", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "Michael G. Huston", "who_key": "Huston Michael G.", "role": "President, CEO, and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 179028.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CEO files routine paperwork on NRIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000154622325000008/0001546223-25-000008-index.htm", "trade_date": "2025-03-27", "timestamp": "2025-03-27", "mins": 843409}], "recent_buys": [{"id": "0001492292-26-000004", "src": "INSIDERS", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "Linda C. Thomas", "who_key": "Thomas Linda C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31440.0, "score": 36.4, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "NRIM lands a director's $31K", "source_url": "https://www.sec.gov/Archives/edgar/data/1492292/000149229226000004/0001492292-26-000004-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80209}, {"id": "0001727085-26-000002", "src": "INSIDERS", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "Jed W. Ballard", "who_key": "Ballard Jed W", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 29979.136, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CFO puts $30K into NRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000172708526000002/0001727085-26-000002-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398449}, {"id": "0001546223-26-000002", "src": "INSIDERS", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "Michael G. Huston", "who_key": "Huston Michael G.", "role": "President, CEO, and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 34200.0, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CEO loads up: $34K into NRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000154622326000002/0001546223-26-000002-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399889}, {"id": "0001492292-25-000004", "src": "INSIDERS", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "Linda C. Thomas", "who_key": "Thomas Linda C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19960.0, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "3 insiders pile into NRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000149229225000004/0001492292-25-000004-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471889}, {"id": "0002048966-25-000005", "src": "INSIDERS", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "Shauna Hegna", "who_key": "HEGNA SHAUNA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29941.755999999998, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "The whole bench is buying NRIM \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000204896625000005/0002048966-25-000005-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473329}, {"id": "0001528869-25-000004", "src": "INSIDERS", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "David J. McCambridge", "who_key": "McCambridge David J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28600.5, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "5 insiders now buying NRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000152886925000004/0001528869-25-000004-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473329}, {"id": "0001964656-25-000002", "src": "INSIDERS", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "Marilyn Romano", "who_key": "ROMANO MARILYN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15125.06, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "6 insiders now buying NRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000196465625000002/0001964656-25-000002-index.htm", "trade_date": "2025-03-24", "timestamp": "2025-03-24", "mins": 847729}, {"id": "0002048966-25-000002", "src": "INSIDERS", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "Shauna Hegna", "who_key": "HEGNA SHAUNA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9492.564999999999, "score": 27.3, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider cluster: 8 buying NRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000204896625000002/0002048966-25-000002-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922609}, {"id": "0001844476-24-000002", "src": "INSIDERS", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "Joseph Marushack", "who_key": "MARUSHACK JOSEPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29686.75, "score": 33.5, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "The whole bench is buying NRIM \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000184447624000002/0001844476-24-000002-index.htm", "trade_date": "2024-08-07", "timestamp": "2024-08-07", "mins": 1177489}, {"id": "0001528869-24-000002", "src": "INSIDERS", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "David J. McCambridge", "who_key": "McCambridge David J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29661.5, "score": 33.7, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "The whole bench is buying NRIM \u2014 9 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000152886924000002/0001528869-24-000002-index.htm", "trade_date": "2024-05-24", "timestamp": "2024-05-24", "mins": 1285489}, {"id": "0001643311-23-000002", "src": "INSIDERS", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "Krystal Murphy Nelson", "who_key": "Nelson Krystal Murphy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25386.937500000004, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "9 insiders pile into NRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000164331123000002/0001643311-23-000002-index.htm", "trade_date": "2023-09-13", "timestamp": "2023-09-13", "mins": 1651249}, {"id": "0001964656-23-000006", "src": "INSIDERS", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "Marilyn Romano", "who_key": "ROMANO MARILYN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39969.364, "score": 49.3, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider cluster: 10 buying NRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000196465623000006/0001964656-23-000006-index.htm", "trade_date": "2023-06-07", "timestamp": "2023-06-07", "mins": 1792369}], "institutional": [{"id": "13DG-0002100119-26-001464", "src": "13DG", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "Northrim Bancorp Inc", "who_key": "NORTHRIM BANCORP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "NORTHRIM BANCORP INC moves to a 4.92% passive stake in NRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/0002100119-26-001464-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136369}, {"id": "13DG-0002100119-26-000818", "src": "13DG", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "Northrim Bancorp Inc", "who_key": "NORTHRIM BANCORP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "NORTHRIM BANCORP INC takes a 5.01% passive stake in NRIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/0002100119-26-000818-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268849}, {"id": "13DG-0000102909-26-001939", "src": "13DG", "ticker": "NRIM", "cik": "1163370", "company": "NORTHRIM BANCORP INC", "company_raw": "NORTHRIM BANCORP INC", "who": "Northrim Bancorp Inc", "who_key": "NORTHRIM BANCORP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "NORTHRIM BANCORP INC adjusts its stake in NRIM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/0000102909-26-001939-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317809}], "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": "Northrim BanCorp Inc - Common Stock", "new_value": "NORTHRIM BANCORP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001163370", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001163370", "applied": 1, "detected_at": "2026-10-26T09:58:14.024232"}]}, "key_people": [{"who": "David G. Wight", "who_key": "WIGHT DAVID G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 787939.6468, "sold": 153669.0, "net": 634270.6468, "trades": 24, "top_score": 52.3, "lean": "buying", "history": [{"action": "BUY", "amount": 71521.8, "date": "2023-05-04", "score": 52.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337023000031/0001163370-23-000031-index.htm"}, {"action": "BUY", "amount": 70664.0, "date": "2023-05-02", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337023000029/0001163370-23-000029-index.htm"}, {"action": "BUY", "amount": 93819.8, "date": "2023-03-14", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337023000017/0001163370-23-000017-index.htm"}, {"action": "BUY", "amount": 52755.0, "date": "2023-03-02", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337023000011/0001163370-23-000011-index.htm"}, {"action": "BUY", "amount": 42389.16499999999, "date": "2021-08-04", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337021000028/0001163370-21-000028-index.htm"}, {"action": "SELL", "amount": 65369.0, "date": "2020-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337020000047/0001163370-20-000047-index.htm"}, {"action": "BUY", "amount": 31327.01, "date": "2020-06-01", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337020000026/0001163370-20-000026-index.htm"}, {"action": "BUY", "amount": 25459.265000000003, "date": "2019-10-31", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337019000032/0001163370-19-000032-index.htm"}, {"action": "BUY", "amount": 18545.899999999998, "date": "2019-02-11", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337019000006/0001163370-19-000006-index.htm"}, {"action": "SELL", "amount": 88300.0, "date": "2018-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337018000024/0001163370-18-000024-index.htm"}, {"action": "BUY", "amount": 27685.9, "date": "2017-08-16", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337017000039/0001163370-17-000039-index.htm"}, {"action": "BUY", "amount": 26969.6, "date": "2016-05-26", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337016000069/0001163370-16-000069-index.htm"}, {"action": "BUY", "amount": 121591.1468, "date": "2015-06-02", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337015000026/0001163370-15-000026-index.htm"}, {"action": "BUY", "amount": 48821.0, "date": "2014-08-28", "score": 50.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337014000055/0001163370-14-000055-index.htm"}, {"action": "BUY", "amount": 12044.95, "date": "2014-04-25", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337014000026/0001163370-14-000026-index.htm"}, {"action": "BUY", "amount": 12529.0, "date": "2013-11-01", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000112760213030304/0001127602-13-030304-index.htm"}, {"action": "BUY", "amount": 22340.0, "date": "2013-02-19", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000112760213007158/0001127602-13-007158-index.htm"}, {"action": "BUY", "amount": 20560.0, "date": "2012-08-23", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000112760212025138/0001127602-12-025138-index.htm"}, {"action": "BUY", "amount": 21913.399999999998, "date": "2012-05-25", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000112760212018425/0001127602-12-018425-index.htm"}, {"action": "BUY", "amount": 24909.739999999998, "date": "2012-02-28", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000112760212008580/0001127602-12-008580-index.htm"}, {"action": "BUY", "amount": 11904.0, "date": "2011-06-03", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000112760211018677/0001127602-11-018677-index.htm"}, {"action": "BUY", "amount": 10117.98, "date": "2010-05-28", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000112760210015753/0001127602-10-015753-index.htm"}, {"action": "BUY", "amount": 14349.0, "date": "2009-05-15", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000112760209011918/0001127602-09-011918-index.htm"}, {"action": "BUY", "amount": 5721.99, "date": "2008-05-02", "score": 26.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337008000012/0001163370-08-000012-index.htm"}], "latest": {"action": "BUY", "amount": 71521.8, "date": "2023-05-04", "score": 52.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337023000031/0001163370-23-000031-index.htm"}}, {"who": "Christopher N. Knudson", "who_key": "KNUDSON CHRISTOPHER N", "role": "EVP, COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 896080.3398, "net": -896080.3398, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 44247.0, "date": "2012-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000112760212032054/0001127602-12-032054-index.htm"}, {"action": "SELL", "amount": 63253.0, "date": "2012-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000112760212030394/0001127602-12-030394-index.htm"}, {"action": "SELL", "amount": 48935.739799999996, "date": "2012-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000112760212006187/0001127602-12-006187-index.htm"}, {"action": "SELL", "amount": 48030.0, "date": "2011-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000112760211009895/0001127602-11-009895-index.htm"}, {"action": "SELL", "amount": 42456.4, "date": "2010-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000112760210017202/0001127602-10-017202-index.htm"}, {"action": "SELL", "amount": 3060.0, "date": "2010-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000112760210016393/0001127602-10-016393-index.htm"}, {"action": "SELL", "amount": 38526.2, "date": "2008-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337008000030/0001163370-08-000030-index.htm"}, {"action": "SELL", "amount": 38772.0, "date": "2006-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337006000047/0001163370-06-000047-index.htm"}, {"action": "SELL", "amount": 27190.0, "date": "2006-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337006000040/0001163370-06-000040-index.htm"}, {"action": "SELL", "amount": 27190.0, "date": "2006-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337006000044/0001163370-06-000044-index.htm"}, {"action": "SELL", "amount": 72415.4, "date": "2005-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337005000002/0001163370-05-000002-index.htm"}, {"action": "SELL", "amount": 119180.0, "date": "2004-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000120919104025366/0001209191-04-025366-index.htm"}, {"action": "SELL", "amount": 78958.0, "date": "2003-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000120919103034731/0001209191-03-034731-index.htm"}, {"action": "SELL", "amount": 79109.0, "date": "2003-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000120919103032043/0001209191-03-032043-index.htm"}, {"action": "SELL", "amount": 164757.6, "date": "2003-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000120919103017911/0001209191-03-017911-index.htm"}], "latest": {"action": "SELL", "amount": 44247.0, "date": "2012-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000112760212032054/0001127602-12-032054-index.htm"}}, {"who": "Joseph M. Schierhorn", "who_key": "SCHIERHORN JOSEPH M", "role": "President, CEO, and COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 86444.0, "sold": 690141.808, "net": -603697.808, "trades": 16, "top_score": 48.1, "lean": "selling", "history": [{"action": "BUY", "amount": 71940.0, "date": "2023-05-02", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000118878223000004/0001188782-23-000004-index.htm"}, {"action": "SELL", "amount": 74178.0, "date": "2015-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000118878215000006/0001188782-15-000006-index.htm"}, {"action": "SELL", "amount": 67106.48, "date": "2014-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337014000028/0001163370-14-000028-index.htm"}, {"action": "SELL", "amount": 61949.89920000001, "date": "2012-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000112760212031497/0001127602-12-031497-index.htm"}, {"action": "SELL", "amount": 41162.18, "date": "2012-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000112760212007416/0001127602-12-007416-index.htm"}, {"action": "SELL", "amount": 69443.6988, "date": "2011-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000112760211018992/0001127602-11-018992-index.htm"}, {"action": "SELL", "amount": 9210.0, "date": "2011-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000112760211008159/0001127602-11-008159-index.htm"}, {"action": "SELL", "amount": 12868.75, "date": "2010-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000112760210027656/0001127602-10-027656-index.htm"}, {"action": "SELL", "amount": 6477.0, "date": "2010-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000112760210027078/0001127602-10-027078-index.htm"}, {"action": "BUY", "amount": 9260.0, "date": "2007-11-26", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337007000057/0001163370-07-000057-index.htm"}, {"action": "BUY", "amount": 5244.0, "date": "2007-10-25", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337007000030/0001163370-07-000030-index.htm"}, {"action": "SELL", "amount": 36423.5, "date": "2005-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337005000031/0001163370-05-000031-index.htm"}, {"action": "SELL", "amount": 7035.6, "date": "2005-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337005000009/0001163370-05-000009-index.htm"}, {"action": "SELL", "amount": 24836.7, "date": "2004-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337004000004/0001163370-04-000004-index.htm"}, {"action": "SELL", "amount": 53763.0, "date": "2004-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000120919104022974/0001209191-04-022974-index.htm"}, {"action": "SELL", "amount": 225687.0, "date": "2003-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000120919103026302/0001209191-03-026302-index.htm"}], "latest": {"action": "BUY", "amount": 71940.0, "date": "2023-05-02", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000118878223000004/0001188782-23-000004-index.htm"}}, {"who": "Joseph M. Beedle", "who_key": "Beedle Joseph M", "role": "EVP, Chief Lending Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 450622.028, "sold": 322869.5, "net": 127752.52799999999, "trades": 16, "top_score": 54.6, "lean": "buying", "history": [{"action": "SELL", "amount": 279807.5, "date": "2017-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000136404617000004/0001364046-17-000004-index.htm"}, {"action": "BUY", "amount": 14643.599999999999, "date": "2016-02-03", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000136404616000008/0001364046-16-000008-index.htm"}, {"action": "BUY", "amount": 56451.5, "date": "2015-02-17", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000136404615000002/0001364046-15-000002-index.htm"}, {"action": "BUY", "amount": 101613.6, "date": "2014-09-02", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000136404614000006/0001364046-14-000006-index.htm"}, {"action": "BUY", "amount": 18018.0, "date": "2014-04-25", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000136404614000004/0001364046-14-000004-index.htm"}, {"action": "SELL", "amount": 43062.0, "date": "2012-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000112760212033820/0001127602-12-033820-index.htm"}, {"action": "BUY", "amount": 7088.0, "date": "2011-12-13", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000112760211032033/0001127602-11-032033-index.htm"}, {"action": "BUY", "amount": 10047.228, "date": "2010-11-04", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000112760210027075/0001127602-10-027075-index.htm"}, {"action": "BUY", "amount": 6252.799999999999, "date": "2008-05-09", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337008000024/0001163370-08-000024-index.htm"}, {"action": "BUY", "amount": 61838.0, "date": "2008-05-08", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337008000020/0001163370-08-000020-index.htm"}, {"action": "BUY", "amount": 60846.299999999996, "date": "2008-05-07", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337008000018/0001163370-08-000018-index.htm"}, {"action": "BUY", "amount": 87560.0, "date": "2007-11-14", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337007000055/0001163370-07-000055-index.htm"}, {"action": "BUY", "amount": 10490.0, "date": "2006-11-17", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337006000062/0001163370-06-000062-index.htm"}, {"action": "BUY", "amount": 5270.0, "date": "2006-11-10", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337006000060/0001163370-06-000060-index.htm"}, {"action": "BUY", "amount": 7818.0, "date": "2006-11-06", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337006000058/0001163370-06-000058-index.htm"}, {"action": "BUY", "amount": 2685.0, "date": "2006-11-02", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337006000056/0001163370-06-000056-index.htm"}], "latest": {"action": "SELL", "amount": 279807.5, "date": "2017-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000136404617000004/0001364046-17-000004-index.htm"}}, {"who": "Anthony Drabek", "who_key": "DRABEK ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 263618.7405, "sold": 236257.5083, "net": 27361.232200000028, "trades": 29, "top_score": 41.7, "lean": "buying", "history": [{"action": "SELL", "amount": 30624.0, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1188786/000118878626000004/0001188786-26-000004-index.htm"}, {"action": "BUY", "amount": 24675.3, "date": "2021-06-03", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000118878621000002/0001188786-21-000002-index.htm"}, {"action": "BUY", "amount": 24745.0, "date": "2020-06-02", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000118878620000003/0001188786-20-000003-index.htm"}, {"action": "SELL", "amount": 30328.2, "date": "2019-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000118878619000004/0001188786-19-000004-index.htm"}, {"action": "BUY", "amount": 24667.5, "date": "2019-05-29", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000118878619000002/0001188786-19-000002-index.htm"}, {"action": "BUY", "amount": 24645.0, "date": "2018-06-11", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000118878618000004/0001188786-18-000004-index.htm"}, {"action": "SELL", "amount": 12178.925, "date": "2018-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000118878618000002/0001188786-18-000002-index.htm"}, {"action": "BUY", "amount": 19922.5, "date": "2017-05-30", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000118878617000004/0001188786-17-000004-index.htm"}, {"action": "SELL", "amount": 10302.0, "date": "2017-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000118878617000002/0001188786-17-000002-index.htm"}, {"action": "BUY", "amount": 19515.9405, "date": "2016-05-31", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000118878616000008/0001188786-16-000008-index.htm"}, {"action": "SELL", "amount": 20417.0, "date": "2016-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000118878616000006/0001188786-16-000006-index.htm"}, {"action": "SELL", "amount": 20976.0, "date": "2015-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000118878615000004/0001188786-15-000004-index.htm"}, {"action": "BUY", "amount": 9793.9, "date": "2015-08-13", "score": 29.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000118878615000002/0001188786-15-000002-index.htm"}, {"action": "BUY", "amount": 9900.0, "date": "2014-08-26", "score": 30.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000118878614000002/0001188786-14-000002-index.htm"}, {"action": "BUY", "amount": 10210.050000000001, "date": "2013-10-29", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000112760213029940/0001127602-13-029940-index.htm"}, {"action": "SELL", "amount": 25418.91, "date": "2013-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000112760213002975/0001127602-13-002975-index.htm"}, {"action": "SELL", "amount": 25332.6905, "date": "2012-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000112760212023807/0001127602-12-023807-index.htm"}, {"action": "BUY", "amount": 9898.8, "date": "2012-05-24", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000112760212018422/0001127602-12-018422-index.htm"}, {"action": "SELL", "amount": 30271.114, "date": "2012-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000112760212014889/0001127602-12-014889-index.htm"}, {"action": "BUY", "amount": 10025.0, "date": "2011-05-24", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000112760211017482/0001127602-11-017482-index.htm"}, {"action": "BUY", "amount": 9954.0, "date": "2010-06-11", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000112760210017099/0001127602-10-017099-index.htm"}, {"action": "BUY", "amount": 29549.399999999998, "date": "2009-12-14", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000112760209025803/0001127602-09-025803-index.htm"}, {"action": "SELL", "amount": 30408.6688, "date": "2009-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000112760209022231/0001127602-09-022231-index.htm"}, {"action": "BUY", "amount": 10290.0, "date": "2009-05-22", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000112760209012282/0001127602-09-012282-index.htm"}, {"action": "BUY", "amount": 5014.1, "date": "2008-06-02", "score": 25.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337008000032/0001163370-08-000032-index.htm"}], "latest": {"action": "SELL", "amount": 30624.0, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1188786/000118878626000004/0001188786-26-000004-index.htm"}}, {"who": "Linda C. Thomas", "who_key": "Thomas Linda C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 212708.505, "sold": 250354.08, "net": -37645.57499999998, "trades": 17, "top_score": 41.8, "lean": "selling", "history": [{"action": "BUY", "amount": 31440.0, "date": "2026-09-08", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1492292/000149229226000004/0001492292-26-000004-index.htm"}, {"action": "BUY", "amount": 19960.0, "date": "2025-12-10", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000149229225000004/0001492292-25-000004-index.htm"}, {"action": "SELL", "amount": 201454.08, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337024000050/0001163370-24-000050-index.htm"}, {"action": "SELL", "amount": 48900.0, "date": "2023-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337023000045/0001163370-23-000045-index.htm"}, {"action": "BUY", "amount": 20718.75, "date": "2022-12-05", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337022000033/0001163370-22-000033-index.htm"}, {"action": "BUY", "amount": 10337.6, "date": "2022-05-05", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337022000019/0001163370-22-000019-index.htm"}, {"action": "BUY", "amount": 7610.0, "date": "2022-03-03", "score": 26.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337022000010/0001163370-22-000010-index.htm"}, {"action": "BUY", "amount": 10028.2, "date": "2021-09-13", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337021000030/0001163370-21-000030-index.htm"}, {"action": "BUY", "amount": 12260.0, "date": "2020-03-13", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337020000010/0001163370-20-000010-index.htm"}, {"action": "BUY", "amount": 12650.0, "date": "2018-12-07", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337018000034/0001163370-18-000034-index.htm"}, {"action": "BUY", "amount": 25059.999999999996, "date": "2018-12-04", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337018000032/0001163370-18-000032-index.htm"}, {"action": "BUY", "amount": 20700.0, "date": "2017-08-18", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337017000041/0001163370-17-000041-index.htm"}, {"action": "BUY", "amount": 20551.955, "date": "2016-08-17", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337016000081/0001163370-16-000081-index.htm"}, {"action": "BUY", "amount": 10146.0, "date": "2015-08-27", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337015000033/0001163370-15-000033-index.htm"}, {"action": "BUY", "amount": 8575.0, "date": "2014-09-05", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337014000061/0001163370-14-000061-index.htm"}, {"action": "BUY", "amount": 1476.0, "date": "2014-09-03", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337014000059/0001163370-14-000059-index.htm"}, {"action": "BUY", "amount": 1195.0, "date": "2014-05-05", "score": 19.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337014000032/0001163370-14-000032-index.htm"}], "latest": {"action": "BUY", "amount": 31440.0, "date": "2026-09-08", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1492292/000149229226000004/0001492292-26-000004-index.htm"}}, {"who": "David W. Karp", "who_key": "Karp David W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 445732.372, "sold": 0, "net": 445732.372, "trades": 15, "top_score": 46.7, "lean": "buying", "history": [{"action": "BUY", "amount": 18885.0, "date": "2023-05-02", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000151624823000002/0001516248-23-000002-index.htm"}, {"action": "BUY", "amount": 26785.0, "date": "2022-11-16", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000151624822000006/0001516248-22-000006-index.htm"}, {"action": "BUY", "amount": 82060.0, "date": "2022-05-10", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000151624822000004/0001516248-22-000004-index.htm"}, {"action": "BUY", "amount": 108375.0, "date": "2022-02-28", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000151624822000002/0001516248-22-000002-index.htm"}, {"action": "BUY", "amount": 24574.0, "date": "2021-06-09", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000151624821000004/0001516248-21-000004-index.htm"}, {"action": "BUY", "amount": 18390.0, "date": "2021-02-26", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000151624821000002/0001516248-21-000002-index.htm"}, {"action": "BUY", "amount": 26690.0, "date": "2020-05-28", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000151624820000002/0001516248-20-000002-index.htm"}, {"action": "BUY", "amount": 23779.0, "date": "2019-05-24", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000151624819000002/0001516248-19-000002-index.htm"}, {"action": "BUY", "amount": 25110.0, "date": "2018-08-01", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000151624818000004/0001516248-18-000004-index.htm"}, {"action": "BUY", "amount": 0, "date": "2018-08-01", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000151624818000006/0001516248-18-000006-index.htm"}, {"action": "BUY", "amount": 25110.0, "date": "2018-08-01", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000151624818000008/0001516248-18-000008-index.htm"}, {"action": "BUY", "amount": 18330.0, "date": "2017-08-28", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000151624817000002/0001516248-17-000002-index.htm"}, {"action": "BUY", "amount": 17473.216, "date": "2016-08-09", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000151624816000006/0001516248-16-000006-index.htm"}, {"action": "BUY", "amount": 20136.816, "date": "2016-08-09", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000151624818000002/0001516248-18-000002-index.htm"}, {"action": "BUY", "amount": 10034.34, "date": "2015-06-02", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000151624815000004/0001516248-15-000004-index.htm"}], "latest": {"action": "BUY", "amount": 18885.0, "date": "2023-05-02", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000151624823000002/0001516248-23-000002-index.htm"}}, {"who": "Larry S. Cash", "who_key": "CASH LARRY S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 168983.0123, "sold": 263338.7195, "net": -94355.7072, "trades": 19, "top_score": 35.7, "lean": "selling", "history": [{"action": "SELL", "amount": 81596.26, "date": "2022-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000119341022000011/0001193410-22-000011-index.htm"}, {"action": "BUY", "amount": 10184.984999999999, "date": "2020-07-31", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000119341020000004/0001193410-20-000004-index.htm"}, {"action": "BUY", "amount": 19433.6178, "date": "2020-04-30", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000119341020000002/0001193410-20-000002-index.htm"}, {"action": "SELL", "amount": 59675.40950000001, "date": "2018-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000119341018000004/0001193410-18-000004-index.htm"}, {"action": "BUY", "amount": 19512.816, "date": "2017-09-14", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000119341017000006/0001193410-17-000006-index.htm"}, {"action": "SELL", "amount": 122067.05, "date": "2017-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000119341017000004/0001193410-17-000004-index.htm"}, {"action": "BUY", "amount": 19447.693, "date": "2016-05-31", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000119341016000008/0001193410-16-000008-index.htm"}, {"action": "BUY", "amount": 7078.2, "date": "2015-09-10", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000119341015000006/0001193410-15-000006-index.htm"}, {"action": "BUY", "amount": 2599.0, "date": "2015-08-25", "score": 21.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000119341015000004/0001193410-15-000004-index.htm"}, {"action": "BUY", "amount": 5633.1050000000005, "date": "2015-02-04", "score": 25.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000119341015000002/0001193410-15-000002-index.htm"}, {"action": "BUY", "amount": 9872.880000000001, "date": "2014-08-26", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000119341014000002/0001193410-14-000002-index.htm"}, {"action": "BUY", "amount": 9700.568, "date": "2013-11-20", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000119341013000002/0001193410-13-000002-index.htm"}, {"action": "BUY", "amount": 9696.05, "date": "2012-08-14", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000112760212024466/0001127602-12-024466-index.htm"}, {"action": "BUY", "amount": 9632.4375, "date": "2011-06-14", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000112760211019311/0001127602-11-019311-index.htm"}, {"action": "BUY", "amount": 19491.030000000002, "date": "2011-03-14", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000112760211010347/0001127602-11-010347-index.htm"}, {"action": "BUY", "amount": 4795.4, "date": "2009-03-02", "score": 26.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000112760209005750/0001127602-09-005750-index.htm"}, {"action": "BUY", "amount": 9647.25, "date": "2008-12-16", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000112760208011356/0001127602-08-011356-index.htm"}, {"action": "BUY", "amount": 4923.75, "date": "2006-06-15", "score": 26.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337006000035/0001163370-06-000035-index.htm"}, {"action": "BUY", "amount": 7334.2300000000005, "date": "2005-11-11", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000116337005000050/0001163370-05-000050-index.htm"}], "latest": {"action": "SELL", "amount": 81596.26, "date": "2022-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163370/000119341022000011/0001193410-22-000011-index.htm"}}], "activity": [{"date": "2026-08-28", "net": -90479.72}, {"date": "2026-08-31", "net": -30624.0}, {"date": "2026-09-08", "net": 31440.0}], "announcements": [{"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001188786-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001727085-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001727085-26-000009", "price_sensitive": false}, {"form": "S-4", "date": "2026-08-26", "title": "Form S-4", "accession": "0001140361-26-034343", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0002136547-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0002136547-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0002136282-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001163370-26-000029", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001464", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0002136282-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001163370-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001163370-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001844476-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001602426-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001492292-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001197405-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001761053-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001964656-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001643311-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001528869-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001516248-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0002048966-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001188786-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "FORM 3", "accession": "0002133543-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "FORM 3", "accession": "0002136282-26-000002", "price_sensitive": false}], "performance": {"ticker": "NRIM", "has_prices": true, "summary": {"n": 248, "avg": 2.513192328156146, "win_rate": 1.0, "best": 4.248015873015873, "worst": 0.004176157934700054, "as_of": "2026-09-04"}, "buys": [{"who": "Thomas Linda C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31440.0, "date": "2026-09-08", "score": 36.4, "ref_price": null, "return": null}, {"who": "Ballard Jed W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO", "amount": 29979.136, "date": "2026-01-30", "score": 40.9, "ref_price": 23.56, "return": 0.12266553480475385}, {"who": "Huston Michael G.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, and COO", "amount": 34200.0, "date": "2026-01-29", "score": 43.8, "ref_price": 22.88, "return": 0.15603146853146854}, {"who": "Thomas Linda C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19960.0, "date": "2025-12-10", "score": 33.4, "ref_price": 26.34, "return": 0.004176157934700054}, {"who": "HEGNA SHAUNA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29941.755999999998, "date": "2025-12-09", "score": 47.9, "ref_price": 24.84, "return": 0.0648148148148148}, {"who": "McCambridge David J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28600.5, "date": "2025-12-09", "score": 33.1, "ref_price": 24.84, "return": 0.0648148148148148}, {"who": "ROMANO MARILYN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15125.06, "date": "2025-03-24", "score": 32.5, "ref_price": 18.89, "return": 0.4002117522498676}, {"who": "HEGNA SHAUNA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9492.564999999999, "date": "2025-01-31", "score": 27.3, "ref_price": 21.2825, "return": 0.24280512157876194}, {"who": "MARUSHACK JOSEPH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29686.75, "date": "2024-08-07", "score": 33.5, "ref_price": 15.065, "return": 0.7557251908396947}, {"who": "McCambridge David J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29661.5, "date": "2024-05-24", "score": 33.7, "ref_price": 13.46, "return": 0.965081723625557}, {"who": "Nelson Krystal Murphy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25386.937500000004, "date": "2023-09-13", "score": 33.8, "ref_price": 10.1875, "return": 1.5963190184049079}, {"who": "ROMANO MARILYN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39969.364, "date": "2023-06-07", "score": 49.3, "ref_price": 10.27, "return": 1.575462512171373}, {"who": "Schutt Aaron Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29874.25, "date": "2023-05-30", "score": 36.3, "ref_price": 9.43, "return": 1.8048780487804879}, {"who": "MARUSHACK JOSEPH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24737.59, "date": "2023-05-04", "score": 32.9, "ref_price": 9.1075, "return": 1.9041998353005767}, {"who": "WIGHT DAVID G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 71521.8, "date": "2023-05-04", "score": 52.3, "ref_price": 9.1075, "return": 1.9041998353005767}, {"who": "SWALLING JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25725.0, "date": "2023-05-03", "score": 33.5, "ref_price": 9.1125, "return": 1.9026063100137172}, {"who": "SWALLING JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25725.0, "date": "2023-05-03", "score": 33.5, "ref_price": 9.1125, "return": 1.9026063100137172}, {"who": "SCHIERHORN JOSEPH M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CEO, and COO, Director", "amount": 71940.0, "date": "2023-05-02", "score": 48.1, "ref_price": 8.9325, "return": 1.961097117268402}, {"who": "WIGHT DAVID G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 70664.0, "date": "2023-05-02", "score": 39.1, "ref_price": 8.9325, "return": 1.961097117268402}, {"who": "Ballard Jed W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO", "amount": 43682.0, "date": "2023-05-02", "score": 45.1, "ref_price": 8.9325, "return": 1.961097117268402}, {"who": "Karp David W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18885.0, "date": "2023-05-02", "score": 31.3, "ref_price": 8.9325, "return": 1.961097117268402}, {"who": "McCambridge David J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25834.680000000004, "date": "2023-05-02", "score": 33.3, "ref_price": 8.9325, "return": 1.961097117268402}, {"who": "WIGHT DAVID G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 93819.8, "date": "2023-03-14", "score": 38.7, "ref_price": 11.6625, "return": 1.2679528403001072}, {"who": "ROMANO MARILYN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1170.4975, "date": "2023-03-14", "score": 19.0, "ref_price": 11.6625, "return": 1.2679528403001072}, {"who": "Ballard Jed W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO", "amount": 23750.0, "date": "2023-03-13", "score": 41.5, "ref_price": 11.585, "return": 1.2831247302546394}, {"who": "WIGHT DAVID G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52755.0, "date": "2023-03-02", "score": 36.8, "ref_price": 13.0675, "return": 1.0241056055098525}, {"who": "Thomas Linda C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20718.75, "date": "2022-12-05", "score": 32.3, "ref_price": 13.795, "return": 0.9173613628126133}, {"who": "Karp David W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26785.0, "date": "2022-11-16", "score": 33.1, "ref_price": 13.4725, "return": 0.96325848951568}, {"who": "Hanneman Karl L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50544.0, "date": "2022-09-06", "score": 38.1, "ref_price": 10.2475, "return": 1.5811173456940717}, {"who": "Nelson Krystal Murphy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25739.480000000003, "date": "2022-06-15", "score": 34.1, "ref_price": 9.94, "return": 1.6609657947686116}, {"who": "Schutt Aaron Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19939.92, "date": "2022-06-13", "score": 33.4, "ref_price": 9.955, "return": 1.6569563033651429}, {"who": "McCambridge David J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33136.0, "date": "2022-06-02", "score": 34.9, "ref_price": 10.665, "return": 1.4800750117205814}, {"who": "MARUSHACK JOSEPH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25214.32, "date": "2022-05-31", "score": 34.8, "ref_price": 10.39, "return": 1.5457170356111645}, {"who": "SWALLING JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25200.0, "date": "2022-05-27", "score": 33.3, "ref_price": 10.455, "return": 1.5298900047824007}, {"who": "Karp David W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 82060.0, "date": "2022-05-10", "score": 41.9, "ref_price": 10.2225, "return": 1.5874296894106137}, {"who": "Thomas Linda C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10337.6, "date": "2022-05-05", "score": 28.6, "ref_price": 9.9575, "return": 1.6562892292242029}, {"who": "Hanneman Karl L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44990.0, "date": "2022-03-16", "score": 37.3, "ref_price": 11.2575, "return": 1.3495447479458138}, {"who": "Thomas Linda C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7610.0, "date": "2022-03-03", "score": 26.8, "ref_price": 11.3475, "return": 1.3309098920467062}, {"who": "Karp David W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 108375.0, "date": "2022-02-28", "score": 46.7, "ref_price": 11.1975, "return": 1.3621344050011164}, {"who": "Schutt Aaron Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25424.2676, "date": "2021-11-09", "score": 35.5, "ref_price": 11.315, "return": 1.337604949182501}, {"who": "Thomas Linda C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10028.2, "date": "2021-09-13", "score": 28.5, "ref_price": 10.08, "return": 1.6240079365079363}, {"who": "SWALLING JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24552.0, "date": "2021-08-24", "score": 33.2, "ref_price": 10.2175, "return": 1.5886958649376073}, {"who": "MARUSHACK JOSEPH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11036.5884, "date": "2021-08-17", "score": 33.7, "ref_price": 10.1725, "return": 1.6001474563774885}, {"who": "MARUSHACK JOSEPH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13228.450399999998, "date": "2021-08-13", "score": 35.0, "ref_price": 10.7025, "return": 1.4713851903760802}, {"who": "WIGHT DAVID G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42389.16499999999, "date": "2021-08-04", "score": 35.2, "ref_price": 10.145, "return": 1.6071956628881223}, {"who": "Nelson Krystal Murphy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25811.5, "date": "2021-08-03", "score": 34.5, "ref_price": 10.025, "return": 1.6384039900249374}, {"who": "Karp David W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24574.0, "date": "2021-06-09", "score": 33.7, "ref_price": 11.1575, "return": 1.370602733587273}, {"who": "McCambridge David J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24836.521999999997, "date": "2021-06-08", "score": 33.0, "ref_price": 11.3175, "return": 1.337088579633311}, {"who": "DRABEK ANTHONY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24675.3, "date": "2021-06-03", "score": 34.5, "ref_price": 11.205, "return": 1.360553324408746}, {"who": "Karp David W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18390.0, "date": "2021-02-26", "score": 32.3, "ref_price": 9.6225, "return": 1.7487659132242142}, {"who": "MARUSHACK JOSEPH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14105.0, "date": "2021-02-12", "score": 44.1, "ref_price": 8.875, "return": 1.980281690140845}, {"who": "SWALLING JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26518.72, "date": "2020-11-12", "score": 34.3, "ref_price": 8.3025, "return": 2.18578741342969}, {"who": "CASH LARRY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10184.984999999999, "date": "2020-07-31", "score": 29.6, "ref_price": 5.755, "return": 3.596003475238923}, {"who": "Nelson Krystal Murphy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25002.0, "date": "2020-06-12", "score": 37.2, "ref_price": 5.8925, "return": 3.488756894357233}, {"who": "Schutt Aaron Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20067.2505, "date": "2020-06-03", "score": 37.9, "ref_price": 6.5375, "return": 3.0458891013384326}, {"who": "DRABEK ANTHONY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24745.0, "date": "2020-06-02", "score": 38.6, "ref_price": 5.975, "return": 3.4267782426778246}, {"who": "McCambridge David J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25084.5, "date": "2020-06-01", "score": 34.4, "ref_price": 6.0225, "return": 3.3918638439186384}, {"who": "WIGHT DAVID G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31327.01, "date": "2020-06-01", "score": 34.7, "ref_price": 6.0225, "return": 3.3918638439186384}, {"who": "Karp David W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26690.0, "date": "2020-05-28", "score": 37.1, "ref_price": 6.38, "return": 3.14576802507837}, {"who": "Hanneman Karl L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20500.0, "date": "2020-05-12", "score": 33.8, "ref_price": 5.04, "return": 4.248015873015873}, {"who": "CASH LARRY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19433.6178, "date": "2020-04-30", "score": 35.7, "ref_price": 5.8625, "return": 3.511727078891258}, {"who": "Thomas Linda C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12260.0, "date": "2020-03-13", "score": 29.1, "ref_price": 7.2525, "return": 2.6470182695622193}, {"who": "WIGHT DAVID G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25459.265000000003, "date": "2019-10-31", "score": 32.9, "ref_price": 9.7375, "return": 1.716302952503209}, {"who": "SWALLING JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1436.7114489599999, "date": "2019-09-12", "score": 19.7, "ref_price": 10.125, "return": 1.6123456790123456}, {"who": "Schutt Aaron Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9962.011999999999, "date": "2019-08-14", "score": 30.6, "ref_price": 8.8675, "return": 1.9828023681984777}, {"who": "SWALLING JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4963.66279314, "date": "2019-06-17", "score": 24.4, "ref_price": 8.5875, "return": 2.0800582241630274}, {"who": "Nelson Krystal Murphy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5353.568, "date": "2019-05-31", "score": 25.4, "ref_price": 8.3575, "return": 2.164822016153156}, {"who": "SWALLING JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24857.230000000003, "date": "2019-05-30", "score": 34.2, "ref_price": 8.49, "return": 2.115429917550059}, {"who": "DRABEK ANTHONY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24667.5, "date": "2019-05-29", "score": 36.4, "ref_price": 8.505, "return": 2.109935332157554}, {"who": "Karp David W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23779.0, "date": "2019-05-24", "score": 36.0, "ref_price": 8.625, "return": 2.0666666666666664}, {"who": "McCambridge David J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25351.16, "date": "2019-05-24", "score": 34.0, "ref_price": 8.625, "return": 2.0666666666666664}, {"who": "Nelson Krystal Murphy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20299.379999999997, "date": "2019-05-23", "score": 34.8, "ref_price": 8.355, "return": 2.165769000598444}, {"who": "Hanneman Karl L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17600.0, "date": "2019-05-02", "score": 31.8, "ref_price": 8.7725, "return": 2.015104018238814}, {"who": "WIGHT DAVID G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18545.899999999998, "date": "2019-02-11", "score": 31.1, "ref_price": 9.34, "return": 1.8319057815845825}, {"who": "Schutt Aaron Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13504.0, "date": "2019-02-04", "score": 35.3, "ref_price": 8.58, "return": 2.0827505827505823}, {"who": "Thomas Linda C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12650.0, "date": "2018-12-07", "score": 30.0, "ref_price": 8.25, "return": 2.206060606060606}, {"who": "Thomas Linda C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25059.999999999996, "date": "2018-12-04", "score": 36.4, "ref_price": 8.875, "return": 1.980281690140845}, {"who": "Hanneman Karl L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26459.999999999996, "date": "2018-11-01", "score": 34.8, "ref_price": 9.5075, "return": 1.782014199316329}, {"who": "Nelson Krystal Murphy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20217.368000000002, "date": "2018-09-13", "score": 34.6, "ref_price": 10.95, "return": 1.4155251141552512}, {"who": "SWALLING JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25865.0, "date": "2018-08-03", "score": 33.6, "ref_price": 10.3625, "return": 1.5524728588661034}, {"who": "Karp David W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25110.0, "date": "2018-08-01", "score": 37.1, "ref_price": 10.125, "return": 1.6123456790123456}, {"who": "Karp David W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2018-08-01", "score": 15.0, "ref_price": 10.125, "return": 1.6123456790123456}, {"who": "Karp David W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25110.0, "date": "2018-08-01", "score": 37.1, "ref_price": 10.125, "return": 1.6123456790123456}, {"who": "DRABEK ANTHONY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24645.0, "date": "2018-06-11", "score": 37.2, "ref_price": 9.775, "return": 1.7058823529411762}, {"who": "McCambridge David J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25214.375000000004, "date": "2018-06-06", "score": 33.9, "ref_price": 10.0875, "return": 1.622057001239157}, {"who": "CASH LARRY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19512.816, "date": "2017-09-14", "score": 32.3, "ref_price": 7.575, "return": 2.4917491749174916}, {"who": "Nelson Krystal Murphy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20921.95, "date": "2017-09-11", "score": 39.8, "ref_price": 7.475, "return": 2.5384615384615388}, {"who": "Karp David W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18330.0, "date": "2017-08-28", "score": 39.6, "ref_price": 7.375, "return": 2.5864406779661016}, {"who": "Thomas Linda C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20700.0, "date": "2017-08-18", "score": 37.9, "ref_price": 6.8625, "return": 2.854280510018215}, {"who": "SWALLING JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12096.0, "date": "2017-08-17", "score": 30.2, "ref_price": 6.9, "return": 2.8333333333333326}, {"who": "WIGHT DAVID G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27685.9, "date": "2017-08-16", "score": 34.0, "ref_price": 7.025, "return": 2.765124555160142}, {"who": "Hanneman Karl L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19467.0, "date": "2017-08-16", "score": 33.7, "ref_price": 7.025, "return": 2.765124555160142}, {"who": "DRABEK ANTHONY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19922.5, "date": "2017-05-30", "score": 37.6, "ref_price": 7.4875, "return": 2.5325542570951587}, {"who": "McCambridge David J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22871.25, "date": "2017-05-30", "score": 34.1, "ref_price": 7.4875, "return": 2.5325542570951587}, {"who": "Nelson Krystal Murphy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9984.0, "date": "2016-08-18", "score": 35.0, "ref_price": 6.3075, "return": 3.193420531113753}, {"who": "Thomas Linda C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20551.955, "date": "2016-08-17", "score": 39.3, "ref_price": 6.2625, "return": 3.2235528942115765}, {"who": "Karp David W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20136.816, "date": "2016-08-09", "score": 45.9, "ref_price": 6.625, "return": 2.9924528301886792}, {"who": "Karp David W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17473.216, "date": "2016-08-09", "score": 45.2, "ref_price": 6.625, "return": 2.9924528301886792}, {"who": "Hanneman Karl L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12675.0, "date": "2016-06-14", "score": 31.1, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "Nelson Murphy Krystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10400.0, "date": "2016-06-13", "score": 42.7, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "McCambridge David J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22763.0, "date": "2016-06-08", "score": 35.1, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "SWALLING JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20940.16, "date": "2016-06-03", "score": 35.5, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "FRYE LATOSHA M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO", "amount": 907.46, "date": "2016-06-02", "score": 26.0, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "COPELAND MARK G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19857.36, "date": "2016-05-31", "score": 31.4, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "DRABEK ANTHONY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19515.9405, "date": "2016-05-31", "score": 41.2, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "CASH LARRY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19447.693, "date": "2016-05-31", "score": 31.8, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "WIGHT DAVID G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26969.6, "date": "2016-05-26", "score": 34.0, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "Beedle Joseph M", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President & CEO, Director", "amount": 14643.599999999999, "date": "2016-02-03", "score": 39.6, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "CASH LARRY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7078.2, "date": "2015-09-10", "score": 26.5, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "Hanneman Karl L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13750.0, "date": "2015-09-03", "score": 32.0, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "Thomas Linda C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10146.0, "date": "2015-08-27", "score": 40.0, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "CASH LARRY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2599.0, "date": "2015-08-25", "score": 21.9, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "Nelson Murphy Krystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5300.0, "date": "2015-08-25", "score": 39.6, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "DRABEK ANTHONY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9793.9, "date": "2015-08-13", "score": 29.8, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "SWALLING JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10339.990000000002, "date": "2015-08-05", "score": 28.6, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "Nelson Murphy Krystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4001.7000000000003, "date": "2015-06-15", "score": 38.4, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "Nelson Murphy Krystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1340.5, "date": "2015-06-12", "score": 19.4, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "Karp David W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10034.34, "date": "2015-06-02", "score": 27.5, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "WIGHT DAVID G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 121591.1468, "date": "2015-06-02", "score": 44.0, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "McCambridge David J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11970.7, "date": "2015-06-02", "score": 30.8, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "COPELAND MARK G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9991.329600000001, "date": "2015-06-01", "score": 27.8, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "Beedle Joseph M", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 56451.5, "date": "2015-02-17", "score": 47.3, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "CASH LARRY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5633.1050000000005, "date": "2015-02-04", "score": 25.5, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "SWALLING JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10155.960000000001, "date": "2014-09-11", "score": 30.6, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "Hanneman Karl L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12250.0, "date": "2014-09-08", "score": 32.2, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "Thomas Linda C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8575.0, "date": "2014-09-05", "score": 41.8, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "Thomas Linda C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1476.0, "date": "2014-09-03", "score": 34.7, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "COPELAND MARK G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9970.7355, "date": "2014-09-02", "score": 27.8, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "Beedle Joseph M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President, Director", "amount": 101613.6, "date": "2014-09-02", "score": 46.6, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "ROWAN IRENE SPARKS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9912.779999999999, "date": "2014-08-28", "score": 28.3, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "WIGHT DAVID G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48821.0, "date": "2014-08-28", "score": 50.4, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "LOWELL RICHARD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9765.04, "date": "2014-08-28", "score": 28.8, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "DAVIS RONALD A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9990.92, "date": "2014-08-26", "score": 28.3, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "McCambridge David J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11169.0, "date": "2014-08-26", "score": 30.6, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "DRABEK ANTHONY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9900.0, "date": "2014-08-26", "score": 30.6, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "CASH LARRY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9872.880000000001, "date": "2014-08-26", "score": 28.5, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "Thomas Linda C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1195.0, "date": "2014-05-05", "score": 19.1, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "WIGHT DAVID G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12044.95, "date": "2014-04-25", "score": 33.4, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "Beedle Joseph M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President, Director", "amount": 18018.0, "date": "2014-04-25", "score": 35.8, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "CASH LARRY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9700.568, "date": "2013-11-20", "score": 28.4, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "WIGHT DAVID G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12529.0, "date": "2013-11-01", "score": 36.1, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "SWALLING JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10093.0, "date": "2013-10-29", "score": 31.4, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "DRABEK ANTHONY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10210.050000000001, "date": "2013-10-29", "score": 31.6, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "ROWAN IRENE SPARKS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9931.199999999999, "date": "2013-10-25", "score": 28.4, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "McCambridge David J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11513.800000000001, "date": "2013-10-25", "score": 31.4, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "LOWELL RICHARD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12417.7, "date": "2013-10-25", "score": 29.7, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "DAVIS RONALD A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9968.86, "date": "2013-10-25", "score": 28.3, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "COPELAND MARK G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9956.0, "date": "2013-10-25", "score": 27.8, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "WIGHT DAVID G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22340.0, "date": "2013-02-19", "score": 31.4, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "ROWAN IRENE SPARKS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2188.0, "date": "2012-12-10", "score": 21.3, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "WIGHT DAVID G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20560.0, "date": "2012-08-23", "score": 33.1, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "SWALLING JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10550.0, "date": "2012-08-20", "score": 34.9, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "CASH LARRY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9696.05, "date": "2012-08-14", "score": 28.7, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "ROWAN IRENE SPARKS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9902.788, "date": "2012-06-07", "score": 28.6, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "DAVIS RONALD A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9986.4, "date": "2012-05-25", "score": 28.5, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "COPELAND MARK G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9864.0, "date": "2012-05-25", "score": 27.8, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "WIGHT DAVID G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21913.399999999998, "date": "2012-05-25", "score": 33.8, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "DRABEK ANTHONY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9898.8, "date": "2012-05-24", "score": 29.4, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "McCambridge David J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10202.1, "date": "2012-05-24", "score": 31.8, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "LOWELL RICHARD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10922.0, "date": "2012-05-18", "score": 30.3, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "McCambridge David J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8052.96, "date": "2012-03-01", "score": 31.3, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "WIGHT DAVID G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24909.739999999998, "date": "2012-02-28", "score": 35.9, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "Beedle Joseph M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 7088.0, "date": "2011-12-13", "score": 31.2, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "COPELAND MARK G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9900.0, "date": "2011-07-28", "score": 27.9, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "SWALLING JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9890.0, "date": "2011-07-28", "score": 35.6, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "CASH LARRY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9632.4375, "date": "2011-06-14", "score": 29.1, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "WIGHT DAVID G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11904.0, "date": "2011-06-03", "score": 30.5, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "ROWAN IRENE SPARKS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9900.0, "date": "2011-05-27", "score": 28.8, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "DAVIS RONALD A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10009.44, "date": "2011-05-25", "score": 28.6, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "DRABEK ANTHONY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10025.0, "date": "2011-05-24", "score": 29.2, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "LOWELL RICHARD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10105.644, "date": "2011-05-20", "score": 30.4, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "CASH LARRY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19491.030000000002, "date": "2011-03-14", "score": 34.3, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "Beedle Joseph M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Lending Officer", "amount": 10047.228, "date": "2010-11-04", "score": 31.7, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "SWALLING JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10059.4635, "date": "2010-07-26", "score": 29.7, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "COPELAND MARK G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9999.568, "date": "2010-07-23", "score": 27.9, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "DRABEK ANTHONY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9954.0, "date": "2010-06-11", "score": 29.9, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "ROWAN IRENE SPARKS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9767.2, "date": "2010-06-01", "score": 29.2, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "WIGHT DAVID G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10117.98, "date": "2010-05-28", "score": 30.1, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "DAVIS RONALD A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10022.400000000001, "date": "2010-05-28", "score": 29.0, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "LOWELL RICHARD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10016.640000000001, "date": "2010-05-25", "score": 31.7, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "DRABEK ANTHONY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29549.399999999998, "date": "2009-12-14", "score": 41.7, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "COPELAND MARK G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9962.216, "date": "2009-06-09", "score": 28.0, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "SWALLING JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10576.0, "date": "2009-05-29", "score": 31.5, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "DAVIS RONALD A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9994.214, "date": "2009-05-26", "score": 28.7, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "ROWAN IRENE SPARKS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9989.58, "date": "2009-05-26", "score": 29.8, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "DRABEK ANTHONY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10290.0, "date": "2009-05-22", "score": 30.8, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "LOWELL RICHARD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10388.0, "date": "2009-05-21", "score": 35.2, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "WIGHT DAVID G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14349.0, "date": "2009-05-15", "score": 35.1, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "COPELAND MARK G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16498.0, "date": "2009-03-16", "score": 31.9, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "CASH LARRY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4795.4, "date": "2009-03-02", "score": 26.1, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "Hartung Steven L", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Quality Assurance Officer", "amount": 8482.0, "date": "2009-02-27", "score": 23.1, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "CASH LARRY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9647.25, "date": "2008-12-16", "score": 32.4, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "ROWAN IRENE SPARKS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5182.75, "date": "2008-06-02", "score": 25.1, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "DRABEK ANTHONY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5014.1, "date": "2008-06-02", "score": 25.7, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "DAVIS RONALD A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5000.424, "date": "2008-05-12", "score": 24.8, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "COPELAND MARK G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4882.85, "date": "2008-05-12", "score": 24.5, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "Beedle Joseph M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Lending Officer", "amount": 6252.799999999999, "date": "2008-05-09", "score": 29.4, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "SWALLING JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4912.96, "date": "2008-05-09", "score": 25.8, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "Beedle Joseph M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Lending Officer", "amount": 61838.0, "date": "2008-05-08", "score": 42.8, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "Beedle Joseph M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Lending Officer", "amount": 60846.299999999996, "date": "2008-05-07", "score": 41.1, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "LOWELL RICHARD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5248.461, "date": "2008-05-05", "score": 26.8, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "WIGHT DAVID G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5721.99, "date": "2008-05-02", "score": 26.9, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "LOWELL RICHARD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 104064.0, "date": "2008-02-05", "score": 53.5, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "SCHIERHORN JOSEPH M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO", "amount": 9260.0, "date": "2007-11-26", "score": 36.2, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "Beedle Joseph M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Lending Officer", "amount": 87560.0, "date": "2007-11-14", "score": 54.6, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "Wight David G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22454.2, "date": "2007-10-26", "score": 35.6, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "SCHIERHORN JOSEPH M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO", "amount": 5244.0, "date": "2007-10-25", "score": 32.0, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "COPELAND MARK G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4867.335, "date": "2007-07-31", "score": 24.4, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "DAVIS RONALD A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5002.13, "date": "2007-06-12", "score": 24.7, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "SWALLING JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5355.0, "date": "2007-05-31", "score": 25.5, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "Wight David G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5343.8, "date": "2007-05-31", "score": 27.6, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "LOWELL RICHARD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5394.0, "date": "2007-05-29", "score": 25.0, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "DANNER FRANK A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6910.46, "date": "2007-05-25", "score": 25.9, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "ROWAN IRENE SPARKS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5070.87, "date": "2007-05-24", "score": 25.2, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "DRABEK ANTHONY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5617.5, "date": "2007-05-24", "score": 26.0, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "LOWELL RICHARD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 140352.0, "date": "2007-02-21", "score": 40.8, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "Beedle Joseph M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Lending Officer", "amount": 10490.0, "date": "2006-11-17", "score": 32.5, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "Beedle Joseph M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Lending Officer", "amount": 5270.0, "date": "2006-11-10", "score": 29.4, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "Beedle Joseph M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Lending Officer", "amount": 7818.0, "date": "2006-11-06", "score": 31.9, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "Beedle Joseph M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Lending Officer", "amount": 2685.0, "date": "2006-11-02", "score": 26.2, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "CASH LARRY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4923.75, "date": "2006-06-15", "score": 26.1, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "DAVIS RONALD A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4975.0, "date": "2006-06-01", "score": 24.5, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "SWALLING JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4984.0, "date": "2006-05-23", "score": 27.1, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "DANNER FRANK A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4960.0, "date": "2006-05-22", "score": 24.5, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "COPELAND MARK G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4924.803, "date": "2006-05-22", "score": 24.5, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "DRABEK ANTHONY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5000.0, "date": "2006-05-15", "score": 25.6, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "LOWELL RICHARD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6250.0, "date": "2006-05-15", "score": 25.6, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "ROWAN IRENE SPARKS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5000.0, "date": "2006-05-12", "score": 25.3, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "CASH LARRY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7334.2300000000005, "date": "2005-11-11", "score": 29.5, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "DAVIS RONALD A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4969.964, "date": "2005-06-06", "score": 24.8, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "SWALLING JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5082.75, "date": "2005-05-24", "score": 28.4, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "COPELAND MARK G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4919.432, "date": "2005-05-18", "score": 24.5, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "DANNER FRANK A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4837.5, "date": "2005-05-16", "score": 24.4, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "ROWAN IRENE SPARKS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4888.719999999999, "date": "2005-05-16", "score": 25.3, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "LOWELL RICHARD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5772.5, "date": "2005-05-12", "score": 25.2, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "USIBELLI JOSEPH E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4840.5, "date": "2005-05-12", "score": 24.2, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "DRABEK ANTHONY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5301.5, "date": "2005-05-12", "score": 26.2, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "COPELAND MARK G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4896.08, "date": "2004-11-09", "score": 24.4, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "DAVIS RONALD A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4989.599999999999, "date": "2004-07-23", "score": 24.9, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "ROWAN IRENE SPARKS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4900.5, "date": "2004-06-02", "score": 25.6, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "SWALLING JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5067.5, "date": "2004-05-28", "score": 30.6, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "DANNER FRANK A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4893.25, "date": "2004-05-24", "score": 24.5, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "USIBELLI JOSEPH E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4893.25, "date": "2004-05-24", "score": 24.3, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "LOWELL RICHARD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5501.820000000001, "date": "2004-05-24", "score": 25.0, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "DRABEK ANTHONY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4893.25, "date": "2004-05-24", "score": 26.3, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "DANNER FRANK A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22589.0, "date": "2004-04-22", "score": 31.8, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "DANNER FRANK A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 88632.0, "date": "2004-03-15", "score": 38.4, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "DANNER FRANK A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.0, "date": "2004-03-01", "score": 44.0, "ref_price": 6.7525, "return": 2.9170677526841904}, {"who": "SWALLING JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2262.0, "date": "2003-08-27", "score": 24.2, "ref_price": 6.7525, "return": 2.9170677526841904}]}, "price_series": [{"date": "2016-08-03", "close": 6.7525, "volume": 94040.0}, {"date": "2016-08-04", "close": 6.67, "volume": 22160.0}, {"date": "2016-08-05", "close": 6.6725, "volume": 95032.0}, {"date": "2016-08-08", "close": 6.6675, "volume": 116116.0}, {"date": "2016-08-09", "close": 6.625, "volume": 128968.0}, {"date": "2016-08-10", "close": 6.4475, "volume": 113688.0}, {"date": "2016-08-11", "close": 6.4725, "volume": 44628.0}, {"date": "2016-08-12", "close": 6.435, "volume": 51416.0}, {"date": "2016-08-15", "close": 6.445, "volume": 35352.0}, {"date": "2016-08-16", "close": 6.3675, "volume": 50172.0}, {"date": "2016-08-17", "close": 6.2625, "volume": 57844.0}, {"date": "2016-08-18", "close": 6.3075, "volume": 83904.0}, {"date": "2016-08-19", "close": 6.37, "volume": 66284.0}, {"date": "2016-08-22", "close": 6.4275, "volume": 73140.0}, {"date": "2016-08-23", "close": 6.43, "volume": 66800.0}, {"date": "2016-08-24", "close": 6.4275, "volume": 97280.0}, {"date": "2016-08-25", "close": 6.405, "volume": 71676.0}, {"date": "2016-08-26", "close": 6.4025, "volume": 29872.0}, {"date": "2016-08-29", "close": 6.42, "volume": 29356.0}, {"date": "2016-08-30", "close": 6.44, "volume": 26788.0}, {"date": "2016-08-31", "close": 6.425, "volume": 85072.0}, {"date": "2016-09-01", "close": 6.45, "volume": 62900.0}, {"date": "2016-09-02", "close": 6.5975, "volume": 71460.0}, {"date": "2016-09-06", "close": 6.5125, "volume": 29384.0}, {"date": "2016-09-07", "close": 6.385, "volume": 137888.0}, {"date": "2016-09-08", "close": 6.425, "volume": 49372.0}, {"date": "2016-09-09", "close": 6.375, "volume": 98848.0}, {"date": "2016-09-12", "close": 6.43, "volume": 112612.0}, {"date": "2016-09-13", "close": 6.3775, "volume": 88648.0}, {"date": "2016-09-14", "close": 6.4, "volume": 61316.0}, {"date": "2016-09-15", "close": 6.365, "volume": 57268.0}, {"date": "2016-09-16", "close": 6.3625, "volume": 156812.0}, {"date": "2016-09-19", "close": 6.4425, "volume": 45528.0}, {"date": "2016-09-20", "close": 6.5125, "volume": 32104.0}, {"date": "2016-09-21", "close": 6.47, "volume": 54192.0}, {"date": "2016-09-22", "close": 6.4725, "volume": 45300.0}, {"date": "2016-09-23", "close": 6.4125, "volume": 29976.0}, {"date": "2016-09-26", "close": 6.2625, "volume": 66156.0}, {"date": "2016-09-27", "close": 6.2875, "volume": 34592.0}, {"date": "2016-09-28", "close": 6.36, "volume": 31984.0}, {"date": "2016-09-29", "close": 6.2825, "volume": 38608.0}, {"date": "2016-09-30", "close": 6.4375, "volume": 59232.0}, {"date": "2016-10-03", "close": 6.3725, "volume": 30548.0}, {"date": "2016-10-04", "close": 6.3425, "volume": 42820.0}, {"date": "2016-10-05", "close": 6.4125, "volume": 30124.0}, {"date": "2016-10-06", "close": 6.4075, "volume": 36408.0}, {"date": "2016-10-07", "close": 6.3425, "volume": 25896.0}, {"date": "2016-10-10", "close": 6.325, "volume": 50000.0}, {"date": "2016-10-11", "close": 6.265, "volume": 44552.0}, {"date": "2016-10-12", "close": 6.32, "volume": 22936.0}, {"date": "2016-10-13", "close": 6.2625, "volume": 20612.0}, {"date": "2016-10-14", "close": 6.2375, "volume": 82768.0}, {"date": "2016-10-17", "close": 6.23, "volume": 18400.0}, {"date": "2016-10-18", "close": 6.23, "volume": 96280.0}, {"date": "2016-10-19", "close": 6.38, "volume": 77444.0}, {"date": "2016-10-20", "close": 6.4525, "volume": 33988.0}, {"date": "2016-10-21", "close": 6.4475, "volume": 11668.0}, {"date": "2016-10-24", "close": 6.5375, "volume": 25240.0}, {"date": "2016-10-25", "close": 6.475, "volume": 16872.0}, {"date": "2016-10-26", "close": 6.25, "volume": 56872.0}, {"date": "2016-10-27", "close": 6.1375, "volume": 47528.0}, {"date": "2016-10-28", "close": 6.1125, "volume": 33632.0}, {"date": "2016-10-31", "close": 6.1375, "volume": 55076.0}, {"date": "2016-11-01", "close": 6.2125, "volume": 62968.0}, {"date": "2016-11-02", "close": 6.15, "volume": 70976.0}, {"date": "2016-11-03", "close": 6.2, "volume": 22200.0}, {"date": "2016-11-04", "close": 6.225, "volume": 93360.0}, {"date": "2016-11-07", "close": 6.2625, "volume": 134292.0}, {"date": "2016-11-08", "close": 6.225, "volume": 87936.0}, {"date": "2016-11-09", "close": 6.375, "volume": 104916.0}, {"date": "2016-11-10", "close": 6.5625, "volume": 123836.0}, {"date": "2016-11-11", "close": 6.9375, "volume": 164316.0}, {"date": "2016-11-14", "close": 6.9, "volume": 72268.0}, {"date": "2016-11-15", "close": 6.8875, "volume": 68648.0}, {"date": "2016-11-16", "close": 7.025, "volume": 61740.0}, {"date": "2016-11-17", "close": 7.0875, "volume": 62344.0}, {"date": "2016-11-18", "close": 7.0875, "volume": 80360.0}, {"date": "2016-11-21", "close": 7.1, "volume": 49964.0}, {"date": "2016-11-22", "close": 7.125, "volume": 66684.0}, {"date": "2016-11-23", "close": 7.125, "volume": 72456.0}, {"date": "2016-11-25", "close": 7.125, "volume": 16112.0}, {"date": "2016-11-28", "close": 7.125, "volume": 62052.0}, {"date": "2016-11-29", "close": 7.05, "volume": 87248.0}, {"date": "2016-11-30", "close": 7.025, "volume": 38912.0}, {"date": "2016-12-01", "close": 7.075, "volume": 40932.0}, {"date": "2016-12-02", "close": 6.9625, "volume": 52640.0}, {"date": "2016-12-05", "close": 7.1625, "volume": 38632.0}, {"date": "2016-12-06", "close": 7.1125, "volume": 67736.0}, {"date": "2016-12-07", "close": 7.2625, "volume": 177744.0}, {"date": "2016-12-08", "close": 7.3625, "volume": 112612.0}, {"date": "2016-12-09", "close": 7.725, "volume": 104464.0}, {"date": "2016-12-12", "close": 7.625, "volume": 44936.0}, {"date": "2016-12-13", "close": 7.725, "volume": 97040.0}, {"date": "2016-12-14", "close": 7.625, "volume": 78212.0}, {"date": "2016-12-15", "close": 7.7375, "volume": 101132.0}, {"date": "2016-12-16", "close": 8.125, "volume": 290936.0}, {"date": "2016-12-19", "close": 7.975, "volume": 164612.0}, {"date": "2016-12-20", "close": 8.0625, "volume": 98168.0}, {"date": "2016-12-21", "close": 8.05, "volume": 58388.0}, {"date": "2016-12-22", "close": 8.0375, "volume": 48084.0}, {"date": "2016-12-23", "close": 7.925, "volume": 95548.0}, {"date": "2016-12-27", "close": 8.0125, "volume": 28976.0}, {"date": "2016-12-28", "close": 7.975, "volume": 69644.0}, {"date": "2016-12-29", "close": 8.1375, "volume": 66536.0}, {"date": "2016-12-30", "close": 7.9, "volume": 62968.0}, {"date": "2017-01-03", "close": 7.8125, "volume": 59580.0}, {"date": "2017-01-04", "close": 8.0125, "volume": 117284.0}, {"date": "2017-01-05", "close": 7.95, "volume": 86584.0}, {"date": "2017-01-06", "close": 7.925, "volume": 31528.0}, {"date": "2017-01-09", "close": 8.1, "volume": 212244.0}, {"date": "2017-01-10", "close": 8.05, "volume": 221348.0}, {"date": "2017-01-11", "close": 8.075, "volume": 73564.0}, {"date": "2017-01-12", "close": 7.9, "volume": 50704.0}, {"date": "2017-01-13", "close": 7.9625, "volume": 63428.0}, {"date": "2017-01-17", "close": 7.8875, "volume": 116584.0}, {"date": "2017-01-18", "close": 7.8125, "volume": 35904.0}, {"date": "2017-01-19", "close": 7.4, "volume": 102700.0}, {"date": "2017-01-20", "close": 7.4, "volume": 60696.0}, {"date": "2017-01-23", "close": 7.2375, "volume": 39176.0}, {"date": "2017-01-24", "close": 7.275, "volume": 76776.0}, {"date": "2017-01-25", "close": 7.3875, "volume": 35812.0}, {"date": "2017-01-26", "close": 7.3875, "volume": 39528.0}, {"date": "2017-01-27", "close": 7.5375, "volume": 49760.0}, {"date": "2017-01-30", "close": 7.475, "volume": 106680.0}, {"date": "2017-01-31", "close": 7.0625, "volume": 76356.0}, {"date": "2017-02-01", "close": 6.875, "volume": 91160.0}, {"date": "2017-02-02", "close": 6.875, "volume": 254656.0}, {"date": "2017-02-03", "close": 7.1625, "volume": 73824.0}, {"date": "2017-02-06", "close": 7.125, "volume": 168472.0}, {"date": "2017-02-07", "close": 7.1875, "volume": 116188.0}, {"date": "2017-02-08", "close": 7.1, "volume": 38232.0}, {"date": "2017-02-09", "close": 7.1875, "volume": 67672.0}, {"date": "2017-02-10", "close": 7.3125, "volume": 62324.0}, {"date": "2017-02-13", "close": 7.4125, "volume": 107608.0}, {"date": "2017-02-14", "close": 7.225, "volume": 377584.0}, {"date": "2017-02-15", "close": 7.3, "volume": 99452.0}, {"date": "2017-02-16", "close": 7.425, "volume": 147496.0}, {"date": "2017-02-17", "close": 7.5625, "volume": 51740.0}, {"date": "2017-02-21", "close": 7.5625, "volume": 55216.0}, {"date": "2017-02-22", "close": 7.625, "volume": 33216.0}, {"date": "2017-02-23", "close": 7.6875, "volume": 31724.0}, {"date": "2017-02-24", "close": 7.6875, "volume": 47724.0}, {"date": "2017-02-27", "close": 7.775, "volume": 37980.0}, {"date": "2017-02-28", "close": 7.2875, "volume": 111152.0}, {"date": "2017-03-01", "close": 7.3875, "volume": 38468.0}, {"date": "2017-03-02", "close": 7.175, "volume": 41748.0}, {"date": "2017-03-03", "close": 7.2875, "volume": 109620.0}, {"date": "2017-03-06", "close": 7.2, "volume": 38196.0}, {"date": "2017-03-07", "close": 7.0625, "volume": 30148.0}, {"date": "2017-03-08", "close": 7.0125, "volume": 34340.0}, {"date": "2017-03-09", "close": 7.0, "volume": 23736.0}, {"date": "2017-03-10", "close": 7.0125, "volume": 102632.0}, {"date": "2017-03-13", "close": 7.175, "volume": 99684.0}, {"date": "2017-03-14", "close": 7.175, "volume": 114464.0}, {"date": "2017-03-15", "close": 7.1875, "volume": 40948.0}, {"date": "2017-03-16", "close": 7.175, "volume": 71236.0}, {"date": "2017-03-17", "close": 7.275, "volume": 316520.0}, {"date": "2017-03-20", "close": 7.2125, "volume": 38892.0}, {"date": "2017-03-21", "close": 7.15, "volume": 101392.0}, {"date": "2017-03-22", "close": 7.0875, "volume": 91024.0}, {"date": "2017-03-23", "close": 7.2625, "volume": 20736.0}, {"date": "2017-03-24", "close": 7.3, "volume": 44916.0}, {"date": "2017-03-27", "close": 7.275, "volume": 26748.0}, {"date": "2017-03-28", "close": 7.3375, "volume": 35464.0}, {"date": "2017-03-29", "close": 7.3375, "volume": 30560.0}, {"date": "2017-03-30", "close": 7.55, "volume": 84960.0}, {"date": "2017-03-31", "close": 7.5125, "volume": 128244.0}, {"date": "2017-04-03", "close": 7.5125, "volume": 79484.0}, {"date": "2017-04-04", "close": 7.5125, "volume": 47148.0}, {"date": "2017-04-05", "close": 7.4875, "volume": 109272.0}, {"date": "2017-04-06", "close": 7.5125, "volume": 49376.0}, {"date": "2017-04-07", "close": 7.5625, "volume": 114616.0}, {"date": "2017-04-10", "close": 7.525, "volume": 57200.0}, {"date": "2017-04-11", "close": 7.6375, "volume": 51840.0}, {"date": "2017-04-12", "close": 7.6, "volume": 101580.0}, {"date": "2017-04-13", "close": 7.4875, "volume": 53452.0}, {"date": "2017-04-17", "close": 7.5, "volume": 93868.0}, {"date": "2017-04-18", "close": 7.6125, "volume": 39604.0}, {"date": "2017-04-19", "close": 7.6, "volume": 72048.0}, {"date": "2017-04-20", "close": 7.6375, "volume": 46296.0}, {"date": "2017-04-21", "close": 7.6, "volume": 61468.0}, {"date": "2017-04-24", "close": 7.7, "volume": 62080.0}, {"date": "2017-04-25", "close": 7.925, "volume": 68192.0}, {"date": "2017-04-26", "close": 8.0375, "volume": 85984.0}, {"date": "2017-04-27", "close": 8.0, "volume": 47288.0}, {"date": "2017-04-28", "close": 8.0, "volume": 120316.0}, {"date": "2017-05-01", "close": 8.1375, "volume": 87164.0}, {"date": "2017-05-02", "close": 8.0375, "volume": 35924.0}, {"date": "2017-05-03", "close": 8.075, "volume": 42504.0}, {"date": "2017-05-04", "close": 7.975, "volume": 58776.0}, {"date": "2017-05-05", "close": 7.875, "volume": 40432.0}, {"date": "2017-05-08", "close": 7.8625, "volume": 48948.0}, {"date": "2017-05-09", "close": 7.625, "volume": 82300.0}, {"date": "2017-05-10", "close": 7.6, "volume": 21968.0}, {"date": "2017-05-11", "close": 7.575, "volume": 62768.0}, {"date": "2017-05-12", "close": 7.475, "volume": 23884.0}, {"date": "2017-05-15", "close": 7.625, "volume": 229920.0}, {"date": "2017-05-16", "close": 7.4375, "volume": 35020.0}, {"date": "2017-05-17", "close": 7.3125, "volume": 106416.0}, {"date": "2017-05-18", "close": 7.475, "volume": 230732.0}, {"date": "2017-05-19", "close": 7.3625, "volume": 266356.0}, {"date": "2017-05-22", "close": 7.3625, "volume": 240024.0}, {"date": "2017-05-23", "close": 7.425, "volume": 135000.0}, {"date": "2017-05-24", "close": 7.4125, "volume": 70172.0}, {"date": "2017-05-25", "close": 7.4875, "volume": 73992.0}, {"date": "2017-05-26", "close": 7.6625, "volume": 43204.0}, {"date": "2017-05-30", "close": 7.4875, "volume": 52060.0}, {"date": "2017-05-31", "close": 7.425, "volume": 93044.0}, {"date": "2017-06-01", "close": 7.55, "volume": 54996.0}, {"date": "2017-06-02", "close": 7.7, "volume": 64704.0}, {"date": "2017-06-05", "close": 7.625, "volume": 42772.0}, {"date": "2017-06-06", "close": 7.5625, "volume": 34564.0}, {"date": "2017-06-07", "close": 7.3625, "volume": 50852.0}, {"date": "2017-06-08", "close": 7.7375, "volume": 66700.0}, {"date": "2017-06-09", "close": 8.075, "volume": 76508.0}, {"date": "2017-06-12", "close": 7.9625, "volume": 53696.0}, {"date": "2017-06-13", "close": 7.9375, "volume": 40032.0}, {"date": "2017-06-14", "close": 7.9875, "volume": 34868.0}, {"date": "2017-06-15", "close": 8.0, "volume": 36764.0}, {"date": "2017-06-16", "close": 7.9875, "volume": 217408.0}, {"date": "2017-06-19", "close": 7.9375, "volume": 32336.0}, {"date": "2017-06-20", "close": 7.925, "volume": 35256.0}, {"date": "2017-06-21", "close": 7.6375, "volume": 40184.0}, {"date": "2017-06-22", "close": 7.65, "volume": 16480.0}, {"date": "2017-06-23", "close": 7.6125, "volume": 147840.0}, {"date": "2017-06-26", "close": 7.5875, "volume": 23884.0}, {"date": "2017-06-27", "close": 7.5375, "volume": 30544.0}, {"date": "2017-06-28", "close": 7.625, "volume": 25744.0}, {"date": "2017-06-29", "close": 7.625, "volume": 39864.0}, {"date": "2017-06-30", "close": 7.6, "volume": 25768.0}, {"date": "2017-07-03", "close": 7.6875, "volume": 19060.0}, {"date": "2017-07-05", "close": 7.675, "volume": 31520.0}, {"date": "2017-07-06", "close": 7.6625, "volume": 36752.0}, {"date": "2017-07-07", "close": 7.725, "volume": 21148.0}, {"date": "2017-07-10", "close": 7.675, "volume": 20972.0}, {"date": "2017-07-11", "close": 7.55, "volume": 27544.0}, {"date": "2017-07-12", "close": 7.6625, "volume": 30180.0}, {"date": "2017-07-13", "close": 7.65, "volume": 11612.0}, {"date": "2017-07-14", "close": 7.4625, "volume": 38104.0}, {"date": "2017-07-17", "close": 7.425, "volume": 33316.0}, {"date": "2017-07-18", "close": 7.45, "volume": 21268.0}, {"date": "2017-07-19", "close": 7.5, "volume": 37632.0}, {"date": "2017-07-20", "close": 7.5, "volume": 35848.0}, {"date": "2017-07-21", "close": 7.4375, "volume": 59784.0}, {"date": "2017-07-24", "close": 7.35, "volume": 22140.0}, {"date": "2017-07-25", "close": 7.4125, "volume": 39776.0}, {"date": "2017-07-26", "close": 7.4, "volume": 23968.0}, {"date": "2017-07-27", "close": 7.225, "volume": 38720.0}, {"date": "2017-07-28", "close": 7.2375, "volume": 33464.0}, {"date": "2017-07-31", "close": 7.2875, "volume": 42204.0}, {"date": "2017-08-01", "close": 7.35, "volume": 14092.0}, {"date": "2017-08-02", "close": 7.3, "volume": 79496.0}, {"date": "2017-08-03", "close": 7.1, "volume": 36280.0}, {"date": "2017-08-04", "close": 7.0875, "volume": 33012.0}, {"date": "2017-08-07", "close": 6.925, "volume": 36072.0}, {"date": "2017-08-08", "close": 7.0, "volume": 31228.0}, {"date": "2017-08-09", "close": 6.9625, "volume": 39392.0}, {"date": "2017-08-10", "close": 6.8375, "volume": 29432.0}, {"date": "2017-08-11", "close": 6.6125, "volume": 26580.0}, {"date": "2017-08-14", "close": 6.925, "volume": 116712.0}, {"date": "2017-08-15", "close": 6.825, "volume": 35384.0}, {"date": "2017-08-16", "close": 7.025, "volume": 51844.0}, {"date": "2017-08-17", "close": 6.9, "volume": 75448.0}, {"date": "2017-08-18", "close": 6.8625, "volume": 100216.0}, {"date": "2017-08-21", "close": 6.8125, "volume": 24508.0}, {"date": "2017-08-22", "close": 6.9375, "volume": 15096.0}, {"date": "2017-08-23", "close": 6.875, "volume": 16192.0}, {"date": "2017-08-24", "close": 6.825, "volume": 74352.0}, {"date": "2017-08-25", "close": 7.0125, "volume": 252656.0}, {"date": "2017-08-28", "close": 7.375, "volume": 153512.0}, {"date": "2017-08-29", "close": 7.3625, "volume": 137540.0}, {"date": "2017-08-30", "close": 7.3625, "volume": 109996.0}, {"date": "2017-08-31", "close": 7.4625, "volume": 100256.0}, {"date": "2017-09-01", "close": 7.5, "volume": 58596.0}, {"date": "2017-09-05", "close": 7.3625, "volume": 53184.0}, {"date": "2017-09-06", "close": 7.4, "volume": 47392.0}, {"date": "2017-09-07", "close": 7.3625, "volume": 51376.0}, {"date": "2017-09-08", "close": 7.3875, "volume": 94260.0}, {"date": "2017-09-11", "close": 7.475, "volume": 220560.0}, {"date": "2017-09-12", "close": 7.475, "volume": 71240.0}, {"date": "2017-09-13", "close": 7.5625, "volume": 101556.0}, {"date": "2017-09-14", "close": 7.575, "volume": 340184.0}, {"date": "2017-09-15", "close": 7.7125, "volume": 269476.0}, {"date": "2017-09-18", "close": 7.975, "volume": 110228.0}, {"date": "2017-09-19", "close": 8.1125, "volume": 187080.0}, {"date": "2017-09-20", "close": 8.4125, "volume": 144792.0}, {"date": "2017-09-21", "close": 8.3875, "volume": 152928.0}, {"date": "2017-09-22", "close": 8.5, "volume": 79584.0}, {"date": "2017-09-25", "close": 8.425, "volume": 126964.0}, {"date": "2017-09-26", "close": 8.525, "volume": 164816.0}, {"date": "2017-09-27", "close": 8.8375, "volume": 150016.0}, {"date": "2017-09-28", "close": 8.825, "volume": 217108.0}, {"date": "2017-09-29", "close": 8.7375, "volume": 292888.0}, {"date": "2017-10-02", "close": 8.825, "volume": 212284.0}, {"date": "2017-10-03", "close": 8.8, "volume": 93340.0}, {"date": "2017-10-04", "close": 8.65, "volume": 98620.0}, {"date": "2017-10-05", "close": 8.6875, "volume": 104396.0}, {"date": "2017-10-06", "close": 8.65, "volume": 52836.0}, {"date": "2017-10-09", "close": 8.7875, "volume": 49296.0}, {"date": "2017-10-10", "close": 8.9375, "volume": 54776.0}, {"date": "2017-10-11", "close": 8.975, "volume": 147324.0}, {"date": "2017-10-12", "close": 8.9, "volume": 50148.0}, {"date": "2017-10-13", "close": 8.9, "volume": 41796.0}, {"date": "2017-10-16", "close": 8.7125, "volume": 123736.0}, {"date": "2017-10-17", "close": 8.65, "volume": 32704.0}, {"date": "2017-10-18", "close": 8.85, "volume": 71696.0}, {"date": "2017-10-19", "close": 8.7875, "volume": 49436.0}, {"date": "2017-10-20", "close": 8.925, "volume": 40508.0}, {"date": "2017-10-23", "close": 8.9125, "volume": 54824.0}, {"date": "2017-10-24", "close": 8.925, "volume": 61604.0}, {"date": "2017-10-25", "close": 9.0375, "volume": 260584.0}, {"date": "2017-10-26", "close": 8.9, "volume": 68376.0}, {"date": "2017-10-27", "close": 8.9125, "volume": 74548.0}, {"date": "2017-10-30", "close": 8.625, "volume": 66284.0}, {"date": "2017-10-31", "close": 8.125, "volume": 87248.0}, {"date": "2017-11-01", "close": 8.1625, "volume": 49368.0}, {"date": "2017-11-02", "close": 8.5625, "volume": 34352.0}, {"date": "2017-11-03", "close": 8.5375, "volume": 60312.0}, {"date": "2017-11-06", "close": 8.5375, "volume": 56948.0}, {"date": "2017-11-07", "close": 8.35, "volume": 56728.0}, {"date": "2017-11-08", "close": 8.4125, "volume": 53708.0}, {"date": "2017-11-09", "close": 8.2875, "volume": 44200.0}, {"date": "2017-11-10", "close": 8.25, "volume": 38396.0}, {"date": "2017-11-13", "close": 8.325, "volume": 28476.0}, {"date": "2017-11-14", "close": 8.375, "volume": 46324.0}, {"date": "2017-11-15", "close": 8.325, "volume": 28244.0}, {"date": "2017-11-16", "close": 8.5125, "volume": 84032.0}, {"date": "2017-11-17", "close": 8.5625, "volume": 35088.0}, {"date": "2017-11-20", "close": 8.6625, "volume": 33200.0}, {"date": "2017-11-21", "close": 8.75, "volume": 53652.0}, {"date": "2017-11-22", "close": 8.6875, "volume": 44268.0}, {"date": "2017-11-24", "close": 8.55, "volume": 17536.0}, {"date": "2017-11-27", "close": 8.675, "volume": 65196.0}, {"date": "2017-11-28", "close": 8.9875, "volume": 58784.0}, {"date": "2017-11-29", "close": 9.375, "volume": 69696.0}, {"date": "2017-11-30", "close": 9.3625, "volume": 151144.0}, {"date": "2017-12-01", "close": 9.1875, "volume": 151804.0}, {"date": "2017-12-04", "close": 9.475, "volume": 80748.0}, {"date": "2017-12-05", "close": 9.3875, "volume": 145892.0}, {"date": "2017-12-06", "close": 9.4125, "volume": 75960.0}, {"date": "2017-12-07", "close": 9.15, "volume": 57988.0}, {"date": "2017-12-08", "close": 8.825, "volume": 76352.0}, {"date": "2017-12-11", "close": 8.9125, "volume": 69380.0}, {"date": "2017-12-12", "close": 8.8, "volume": 48916.0}, {"date": "2017-12-13", "close": 8.825, "volume": 44548.0}, {"date": "2017-12-14", "close": 8.6, "volume": 48572.0}, {"date": "2017-12-15", "close": 8.8125, "volume": 213668.0}, {"date": "2017-12-18", "close": 8.925, "volume": 65336.0}, {"date": "2017-12-19", "close": 8.7, "volume": 51160.0}, {"date": "2017-12-20", "close": 8.7125, "volume": 44100.0}, {"date": "2017-12-21", "close": 9.025, "volume": 57260.0}, {"date": "2017-12-22", "close": 8.75, "volume": 39668.0}, {"date": "2017-12-26", "close": 8.5, "volume": 32364.0}, {"date": "2017-12-27", "close": 8.5, "volume": 64540.0}, {"date": "2017-12-28", "close": 8.5, "volume": 30812.0}, {"date": "2017-12-29", "close": 8.4625, "volume": 58104.0}, {"date": "2018-01-02", "close": 8.4375, "volume": 32744.0}, {"date": "2018-01-03", "close": 8.3125, "volume": 38024.0}, {"date": "2018-01-04", "close": 8.3125, "volume": 51192.0}, {"date": "2018-01-05", "close": 8.4125, "volume": 49500.0}, {"date": "2018-01-08", "close": 8.4375, "volume": 57304.0}, {"date": "2018-01-09", "close": 8.4875, "volume": 11924.0}, {"date": "2018-01-10", "close": 8.5875, "volume": 27404.0}, {"date": "2018-01-11", "close": 8.8875, "volume": 36332.0}, {"date": "2018-01-12", "close": 8.775, "volume": 36724.0}, {"date": "2018-01-16", "close": 8.6125, "volume": 42612.0}, {"date": "2018-01-17", "close": 8.6875, "volume": 34540.0}, {"date": "2018-01-18", "close": 8.625, "volume": 35736.0}, {"date": "2018-01-19", "close": 8.725, "volume": 29992.0}, {"date": "2018-01-22", "close": 8.6, "volume": 133932.0}, {"date": "2018-01-23", "close": 8.6, "volume": 80692.0}, {"date": "2018-01-24", "close": 8.4625, "volume": 34320.0}, {"date": "2018-01-25", "close": 8.475, "volume": 23540.0}, {"date": "2018-01-26", "close": 8.5, "volume": 37432.0}, {"date": "2018-01-29", "close": 8.4375, "volume": 27744.0}, {"date": "2018-01-30", "close": 8.4125, "volume": 22592.0}, {"date": "2018-01-31", "close": 8.3625, "volume": 38408.0}, {"date": "2018-02-01", "close": 8.2, "volume": 31612.0}, {"date": "2018-02-02", "close": 8.3625, "volume": 42416.0}, {"date": "2018-02-05", "close": 8.25, "volume": 134116.0}, {"date": "2018-02-06", "close": 8.2875, "volume": 99644.0}, {"date": "2018-02-07", "close": 8.2625, "volume": 44020.0}, {"date": "2018-02-08", "close": 8.3125, "volume": 101784.0}, {"date": "2018-02-09", "close": 8.5125, "volume": 65856.0}, {"date": "2018-02-12", "close": 8.625, "volume": 83260.0}, {"date": "2018-02-13", "close": 8.5125, "volume": 62540.0}, {"date": "2018-02-14", "close": 8.375, "volume": 77368.0}, {"date": "2018-02-15", "close": 8.4, "volume": 29260.0}, {"date": "2018-02-16", "close": 8.4375, "volume": 34708.0}, {"date": "2018-02-20", "close": 8.425, "volume": 37380.0}, {"date": "2018-02-21", "close": 8.3875, "volume": 43200.0}, {"date": "2018-02-22", "close": 8.375, "volume": 36684.0}, {"date": "2018-02-23", "close": 8.4625, "volume": 36468.0}, {"date": "2018-02-26", "close": 8.6, "volume": 59740.0}, {"date": "2018-02-27", "close": 8.5125, "volume": 22452.0}, {"date": "2018-02-28", "close": 8.3125, "volume": 58468.0}, {"date": "2018-03-01", "close": 8.375, "volume": 71768.0}, {"date": "2018-03-02", "close": 8.6125, "volume": 233744.0}, {"date": "2018-03-05", "close": 8.7625, "volume": 98492.0}, {"date": "2018-03-06", "close": 8.9625, "volume": 36288.0}, {"date": "2018-03-07", "close": 9.0125, "volume": 63048.0}, {"date": "2018-03-08", "close": 8.9, "volume": 50660.0}, {"date": "2018-03-09", "close": 8.9125, "volume": 52392.0}, {"date": "2018-03-12", "close": 9.0, "volume": 29596.0}, {"date": "2018-03-13", "close": 8.9875, "volume": 45012.0}, {"date": "2018-03-14", "close": 8.9875, "volume": 38340.0}, {"date": "2018-03-15", "close": 8.9, "volume": 42192.0}, {"date": "2018-03-16", "close": 9.0125, "volume": 146552.0}, {"date": "2018-03-19", "close": 9.0125, "volume": 63732.0}, {"date": "2018-03-20", "close": 8.925, "volume": 45676.0}, {"date": "2018-03-21", "close": 9.0, "volume": 24740.0}, {"date": "2018-03-22", "close": 8.825, "volume": 32280.0}, {"date": "2018-03-23", "close": 8.5125, "volume": 66004.0}, {"date": "2018-03-26", "close": 8.6875, "volume": 56528.0}, {"date": "2018-03-27", "close": 8.4875, "volume": 38228.0}, {"date": "2018-03-28", "close": 8.6, "volume": 34844.0}, {"date": "2018-03-29", "close": 8.6375, "volume": 54168.0}, {"date": "2018-04-02", "close": 8.5125, "volume": 33436.0}, {"date": "2018-04-03", "close": 8.5125, "volume": 53372.0}, {"date": "2018-04-04", "close": 8.6375, "volume": 22876.0}, {"date": "2018-04-05", "close": 8.725, "volume": 24232.0}, {"date": "2018-04-06", "close": 8.6875, "volume": 57704.0}, {"date": "2018-04-09", "close": 8.6875, "volume": 19200.0}, {"date": "2018-04-10", "close": 8.75, "volume": 44528.0}, {"date": "2018-04-11", "close": 8.9625, "volume": 76588.0}, {"date": "2018-04-12", "close": 8.9875, "volume": 37528.0}, {"date": "2018-04-13", "close": 8.9, "volume": 16372.0}, {"date": "2018-04-16", "close": 8.9375, "volume": 21780.0}, {"date": "2018-04-17", "close": 8.95, "volume": 39328.0}, {"date": "2018-04-18", "close": 8.9125, "volume": 42272.0}, {"date": "2018-04-19", "close": 8.9125, "volume": 21324.0}, {"date": "2018-04-20", "close": 8.9125, "volume": 27064.0}, {"date": "2018-04-23", "close": 8.925, "volume": 11212.0}, {"date": "2018-04-24", "close": 8.925, "volume": 37336.0}, {"date": "2018-04-25", "close": 8.85, "volume": 59008.0}, {"date": "2018-04-26", "close": 8.8125, "volume": 46868.0}, {"date": "2018-04-27", "close": 8.7875, "volume": 17648.0}, {"date": "2018-04-30", "close": 8.8, "volume": 80504.0}, {"date": "2018-05-01", "close": 8.9125, "volume": 41752.0}, {"date": "2018-05-02", "close": 9.0, "volume": 46176.0}, {"date": "2018-05-03", "close": 9.0, "volume": 68808.0}, {"date": "2018-05-04", "close": 9.05, "volume": 162804.0}, {"date": "2018-05-07", "close": 9.225, "volume": 128160.0}, {"date": "2018-05-08", "close": 9.325, "volume": 98164.0}, {"date": "2018-05-09", "close": 9.4875, "volume": 85280.0}, {"date": "2018-05-10", "close": 9.5375, "volume": 55552.0}, {"date": "2018-05-11", "close": 9.4125, "volume": 66548.0}, {"date": "2018-05-14", "close": 9.2125, "volume": 90876.0}, {"date": "2018-05-15", "close": 9.25, "volume": 101212.0}, {"date": "2018-05-16", "close": 9.725, "volume": 105888.0}, {"date": "2018-05-17", "close": 9.7375, "volume": 66148.0}, {"date": "2018-05-18", "close": 9.7125, "volume": 53988.0}, {"date": "2018-05-21", "close": 9.775, "volume": 158240.0}, {"date": "2018-05-22", "close": 9.6625, "volume": 55544.0}, {"date": "2018-05-23", "close": 9.725, "volume": 106524.0}, {"date": "2018-05-24", "close": 9.9125, "volume": 61644.0}, {"date": "2018-05-25", "close": 9.925, "volume": 30136.0}, {"date": "2018-05-29", "close": 9.8375, "volume": 79000.0}, {"date": "2018-05-30", "close": 9.9625, "volume": 100048.0}, {"date": "2018-05-31", "close": 9.925, "volume": 95388.0}, {"date": "2018-06-01", "close": 10.0, "volume": 76332.0}, {"date": "2018-06-04", "close": 10.075, "volume": 112768.0}, {"date": "2018-06-05", "close": 10.1125, "volume": 177264.0}, {"date": "2018-06-06", "close": 10.0875, "volume": 79392.0}, {"date": "2018-06-07", "close": 10.05, "volume": 91036.0}, {"date": "2018-06-08", "close": 9.9625, "volume": 110280.0}, {"date": "2018-06-11", "close": 9.775, "volume": 98240.0}, {"date": "2018-06-12", "close": 9.6625, "volume": 80276.0}, {"date": "2018-06-13", "close": 9.7375, "volume": 76832.0}, {"date": "2018-06-14", "close": 9.7375, "volume": 40644.0}, {"date": "2018-06-15", "close": 9.8125, "volume": 105380.0}, {"date": "2018-06-18", "close": 9.8375, "volume": 76220.0}, {"date": "2018-06-19", "close": 9.9375, "volume": 45432.0}, {"date": "2018-06-20", "close": 10.0, "volume": 63784.0}, {"date": "2018-06-21", "close": 9.975, "volume": 73460.0}, {"date": "2018-06-22", "close": 9.9875, "volume": 264784.0}, {"date": "2018-06-25", "close": 10.0, "volume": 120720.0}, {"date": "2018-06-26", "close": 10.05, "volume": 119664.0}, {"date": "2018-06-27", "close": 9.85, "volume": 152444.0}, {"date": "2018-06-28", "close": 9.8125, "volume": 65892.0}, {"date": "2018-06-29", "close": 9.8875, "volume": 106440.0}, {"date": "2018-07-02", "close": 10.05, "volume": 90272.0}, {"date": "2018-07-03", "close": 10.1375, "volume": 46136.0}, {"date": "2018-07-05", "close": 10.1375, "volume": 176036.0}, {"date": "2018-07-06", "close": 10.25, "volume": 70916.0}, {"date": "2018-07-09", "close": 10.4375, "volume": 79344.0}, {"date": "2018-07-10", "close": 10.175, "volume": 90316.0}, {"date": "2018-07-11", "close": 10.0625, "volume": 77012.0}, {"date": "2018-07-12", "close": 9.85, "volume": 41884.0}, {"date": "2018-07-13", "close": 9.7, "volume": 65744.0}, {"date": "2018-07-16", "close": 9.725, "volume": 54412.0}, {"date": "2018-07-17", "close": 9.7375, "volume": 64108.0}, {"date": "2018-07-18", "close": 9.775, "volume": 55164.0}, {"date": "2018-07-19", "close": 9.95, "volume": 74036.0}, {"date": "2018-07-20", "close": 9.975, "volume": 64056.0}, {"date": "2018-07-23", "close": 10.0, "volume": 107488.0}, {"date": "2018-07-24", "close": 9.975, "volume": 44704.0}, {"date": "2018-07-25", "close": 9.975, "volume": 46912.0}, {"date": "2018-07-26", "close": 10.0, "volume": 70032.0}, {"date": "2018-07-27", "close": 9.9125, "volume": 75932.0}, {"date": "2018-07-30", "close": 9.8125, "volume": 40116.0}, {"date": "2018-07-31", "close": 10.075, "volume": 81072.0}, {"date": "2018-08-01", "close": 10.125, "volume": 79424.0}, {"date": "2018-08-02", "close": 10.275, "volume": 101948.0}, {"date": "2018-08-03", "close": 10.3625, "volume": 133296.0}, {"date": "2018-08-06", "close": 10.425, "volume": 101552.0}, {"date": "2018-08-07", "close": 10.5625, "volume": 120840.0}, {"date": "2018-08-08", "close": 10.6, "volume": 248128.0}, {"date": "2018-08-09", "close": 10.6125, "volume": 111500.0}, {"date": "2018-08-10", "close": 10.725, "volume": 144680.0}, {"date": "2018-08-13", "close": 10.8375, "volume": 87880.0}, {"date": "2018-08-14", "close": 11.0125, "volume": 109356.0}, {"date": "2018-08-15", "close": 10.9, "volume": 68968.0}, {"date": "2018-08-16", "close": 11.1125, "volume": 95716.0}, {"date": "2018-08-17", "close": 11.2375, "volume": 121572.0}, {"date": "2018-08-20", "close": 11.075, "volume": 70076.0}, {"date": "2018-08-21", "close": 11.15, "volume": 72212.0}, {"date": "2018-08-22", "close": 11.2125, "volume": 100064.0}, {"date": "2018-08-23", "close": 11.0625, "volume": 54132.0}, {"date": "2018-08-24", "close": 11.025, "volume": 64944.0}, {"date": "2018-08-27", "close": 11.0125, "volume": 71156.0}, {"date": "2018-08-28", "close": 10.925, "volume": 45952.0}, {"date": "2018-08-29", "close": 10.9375, "volume": 32652.0}, {"date": "2018-08-30", "close": 11.025, "volume": 44612.0}, {"date": "2018-08-31", "close": 11.1375, "volume": 91716.0}, {"date": "2018-09-04", "close": 11.3375, "volume": 77460.0}, {"date": "2018-09-05", "close": 11.1, "volume": 43536.0}, {"date": "2018-09-06", "close": 11.025, "volume": 25324.0}, {"date": "2018-09-07", "close": 11.0875, "volume": 34268.0}, {"date": "2018-09-10", "close": 11.15, "volume": 59496.0}, {"date": "2018-09-11", "close": 11.1875, "volume": 43792.0}, {"date": "2018-09-12", "close": 11.1, "volume": 40488.0}, {"date": "2018-09-13", "close": 10.95, "volume": 62664.0}, {"date": "2018-09-14", "close": 11.0125, "volume": 25996.0}, {"date": "2018-09-17", "close": 10.8625, "volume": 64456.0}, {"date": "2018-09-18", "close": 10.6875, "volume": 62372.0}, {"date": "2018-09-19", "close": 10.6, "volume": 50408.0}, {"date": "2018-09-20", "close": 10.825, "volume": 42888.0}, {"date": "2018-09-21", "close": 10.75, "volume": 155772.0}, {"date": "2018-09-24", "close": 10.55, "volume": 59404.0}, {"date": "2018-09-25", "close": 10.475, "volume": 48112.0}, {"date": "2018-09-26", "close": 10.3, "volume": 59736.0}, {"date": "2018-09-27", "close": 10.3, "volume": 57248.0}, {"date": "2018-09-28", "close": 10.3875, "volume": 33508.0}, {"date": "2018-10-01", "close": 10.3075, "volume": 72032.0}, {"date": "2018-10-02", "close": 10.305, "volume": 41376.0}, {"date": "2018-10-03", "close": 10.485, "volume": 52372.0}, {"date": "2018-10-04", "close": 10.65, "volume": 83656.0}, {"date": "2018-10-05", "close": 10.6025, "volume": 42376.0}, {"date": "2018-10-08", "close": 10.6625, "volume": 35092.0}, {"date": "2018-10-09", "close": 10.75, "volume": 60024.0}, {"date": "2018-10-10", "close": 10.625, "volume": 60640.0}, {"date": "2018-10-11", "close": 10.29, "volume": 68984.0}, {"date": "2018-10-12", "close": 9.855, "volume": 115804.0}, {"date": "2018-10-15", "close": 9.9525, "volume": 73468.0}, {"date": "2018-10-16", "close": 9.9825, "volume": 47716.0}, {"date": "2018-10-17", "close": 9.9675, "volume": 69724.0}, {"date": "2018-10-18", "close": 9.8725, "volume": 37412.0}, {"date": "2018-10-19", "close": 9.555, "volume": 54836.0}, {"date": "2018-10-22", "close": 9.4875, "volume": 27544.0}, {"date": "2018-10-23", "close": 9.3775, "volume": 36496.0}, {"date": "2018-10-24", "close": 8.9025, "volume": 60756.0}, {"date": "2018-10-25", "close": 9.3375, "volume": 83784.0}, {"date": "2018-10-26", "close": 9.2575, "volume": 43168.0}, {"date": "2018-10-29", "close": 9.29, "volume": 48024.0}, {"date": "2018-10-30", "close": 9.52, "volume": 64768.0}, {"date": "2018-10-31", "close": 9.5075, "volume": 90464.0}, {"date": "2018-11-01", "close": 9.5075, "volume": 61460.0}, {"date": "2018-11-02", "close": 9.625, "volume": 47964.0}, {"date": "2018-11-05", "close": 9.51, "volume": 44484.0}, {"date": "2018-11-06", "close": 9.5125, "volume": 18404.0}, {"date": "2018-11-07", "close": 9.66, "volume": 46484.0}, {"date": "2018-11-08", "close": 9.6825, "volume": 27264.0}, {"date": "2018-11-09", "close": 9.4375, "volume": 92780.0}, {"date": "2018-11-12", "close": 9.3975, "volume": 41044.0}, {"date": "2018-11-13", "close": 9.3675, "volume": 30648.0}, {"date": "2018-11-14", "close": 9.05, "volume": 31704.0}, {"date": "2018-11-15", "close": 9.29, "volume": 44920.0}, {"date": "2018-11-16", "close": 9.2525, "volume": 42516.0}, {"date": "2018-11-19", "close": 9.195, "volume": 66440.0}, {"date": "2018-11-20", "close": 9.145, "volume": 40224.0}, {"date": "2018-11-21", "close": 9.1975, "volume": 50688.0}, {"date": "2018-11-23", "close": 9.2075, "volume": 13068.0}, {"date": "2018-11-26", "close": 9.2125, "volume": 69568.0}, {"date": "2018-11-27", "close": 9.15, "volume": 28048.0}, {"date": "2018-11-28", "close": 9.265, "volume": 59152.0}, {"date": "2018-11-29", "close": 9.1375, "volume": 22924.0}, {"date": "2018-11-30", "close": 9.1175, "volume": 46864.0}, {"date": "2018-12-03", "close": 9.105, "volume": 23732.0}, {"date": "2018-12-04", "close": 8.875, "volume": 48252.0}, {"date": "2018-12-06", "close": 8.69, "volume": 61348.0}, {"date": "2018-12-07", "close": 8.25, "volume": 80976.0}, {"date": "2018-12-10", "close": 8.1625, "volume": 121132.0}, {"date": "2018-12-11", "close": 8.3275, "volume": 83776.0}, {"date": "2018-12-12", "close": 8.445, "volume": 70696.0}, {"date": "2018-12-13", "close": 8.305, "volume": 35508.0}, {"date": "2018-12-14", "close": 8.2125, "volume": 47960.0}, {"date": "2018-12-17", "close": 8.2525, "volume": 69852.0}, {"date": "2018-12-18", "close": 8.1375, "volume": 90836.0}, {"date": "2018-12-19", "close": 8.0625, "volume": 78056.0}, {"date": "2018-12-20", "close": 7.9725, "volume": 78608.0}, {"date": "2018-12-21", "close": 7.76, "volume": 201032.0}, {"date": "2018-12-24", "close": 7.675, "volume": 46600.0}, {"date": "2018-12-26", "close": 7.765, "volume": 152040.0}, {"date": "2018-12-27", "close": 7.71, "volume": 99620.0}, {"date": "2018-12-28", "close": 8.05, "volume": 94832.0}, {"date": "2018-12-31", "close": 8.2175, "volume": 56116.0}, {"date": "2019-01-02", "close": 8.3875, "volume": 126100.0}, {"date": "2019-01-03", "close": 8.5325, "volume": 57156.0}, {"date": "2019-01-04", "close": 8.84, "volume": 59676.0}, {"date": "2019-01-07", "close": 8.8775, "volume": 63420.0}, {"date": "2019-01-08", "close": 8.8675, "volume": 30568.0}, {"date": "2019-01-09", "close": 8.9825, "volume": 62212.0}, {"date": "2019-01-10", "close": 8.935, "volume": 32168.0}, {"date": "2019-01-11", "close": 8.84, "volume": 54080.0}, {"date": "2019-01-14", "close": 8.695, "volume": 70628.0}, {"date": "2019-01-15", "close": 8.6775, "volume": 45660.0}, {"date": "2019-01-16", "close": 8.7875, "volume": 95548.0}, {"date": "2019-01-17", "close": 8.75, "volume": 87524.0}, {"date": "2019-01-18", "close": 8.735, "volume": 80276.0}, {"date": "2019-01-22", "close": 8.57, "volume": 105492.0}, {"date": "2019-01-23", "close": 8.5375, "volume": 71784.0}, {"date": "2019-01-24", "close": 8.4975, "volume": 48496.0}, {"date": "2019-01-25", "close": 8.5075, "volume": 62636.0}, {"date": "2019-01-28", "close": 8.4725, "volume": 49724.0}, {"date": "2019-01-29", "close": 8.09, "volume": 59200.0}, {"date": "2019-01-30", "close": 8.2575, "volume": 51776.0}, {"date": "2019-01-31", "close": 8.2825, "volume": 55156.0}, {"date": "2019-02-01", "close": 8.4, "volume": 65544.0}, {"date": "2019-02-04", "close": 8.58, "volume": 40176.0}, {"date": "2019-02-05", "close": 8.7, "volume": 54988.0}, {"date": "2019-02-06", "close": 8.8375, "volume": 41588.0}, {"date": "2019-02-07", "close": 8.9125, "volume": 40220.0}, {"date": "2019-02-08", "close": 9.135, "volume": 71460.0}, {"date": "2019-02-11", "close": 9.34, "volume": 56096.0}, {"date": "2019-02-12", "close": 9.3875, "volume": 53288.0}, {"date": "2019-02-13", "close": 9.37, "volume": 38784.0}, {"date": "2019-02-14", "close": 9.2775, "volume": 32788.0}, {"date": "2019-02-15", "close": 9.6, "volume": 68788.0}, {"date": "2019-02-19", "close": 9.7625, "volume": 31032.0}, {"date": "2019-02-20", "close": 9.7975, "volume": 91584.0}, {"date": "2019-02-21", "close": 9.9, "volume": 49756.0}, {"date": "2019-02-22", "close": 9.8325, "volume": 79500.0}, {"date": "2019-02-25", "close": 9.8425, "volume": 101640.0}, {"date": "2019-02-26", "close": 9.8175, "volume": 61260.0}, {"date": "2019-02-27", "close": 9.7525, "volume": 41752.0}, {"date": "2019-02-28", "close": 9.3775, "volume": 55304.0}, {"date": "2019-03-01", "close": 9.4725, "volume": 61504.0}, {"date": "2019-03-04", "close": 9.5025, "volume": 54752.0}, {"date": "2019-03-05", "close": 9.5275, "volume": 35692.0}, {"date": "2019-03-06", "close": 9.4375, "volume": 81728.0}, {"date": "2019-03-07", "close": 9.2775, "volume": 45316.0}, {"date": "2019-03-08", "close": 9.215, "volume": 81052.0}, {"date": "2019-03-11", "close": 9.3225, "volume": 31616.0}, {"date": "2019-03-12", "close": 9.3775, "volume": 44676.0}, {"date": "2019-03-13", "close": 9.2575, "volume": 65364.0}, {"date": "2019-03-14", "close": 9.255, "volume": 67676.0}, {"date": "2019-03-15", "close": 9.2675, "volume": 134536.0}, {"date": "2019-03-18", "close": 9.4, "volume": 34016.0}, {"date": "2019-03-19", "close": 9.045, "volume": 139256.0}, {"date": "2019-03-20", "close": 8.94, "volume": 62372.0}, {"date": "2019-03-21", "close": 8.835, "volume": 53148.0}, {"date": "2019-03-22", "close": 8.3875, "volume": 119380.0}, {"date": "2019-03-25", "close": 8.5, "volume": 59120.0}, {"date": "2019-03-26", "close": 8.6225, "volume": 43476.0}, {"date": "2019-03-27", "close": 8.6025, "volume": 53952.0}, {"date": "2019-03-28", "close": 8.6625, "volume": 34924.0}, {"date": "2019-03-29", "close": 8.605, "volume": 54800.0}, {"date": "2019-04-01", "close": 8.7375, "volume": 71472.0}, {"date": "2019-04-02", "close": 8.7025, "volume": 34840.0}, {"date": "2019-04-03", "close": 8.605, "volume": 27028.0}, {"date": "2019-04-04", "close": 8.6225, "volume": 23280.0}, {"date": "2019-04-05", "close": 8.765, "volume": 20840.0}, {"date": "2019-04-08", "close": 8.7125, "volume": 35708.0}, {"date": "2019-04-09", "close": 8.5975, "volume": 19464.0}, {"date": "2019-04-10", "close": 8.58, "volume": 20240.0}, {"date": "2019-04-11", "close": 8.6375, "volume": 23876.0}, {"date": "2019-04-12", "close": 8.57, "volume": 25848.0}, {"date": "2019-04-15", "close": 8.49, "volume": 47516.0}, {"date": "2019-04-16", "close": 8.655, "volume": 35140.0}, {"date": "2019-04-17", "close": 8.64, "volume": 20948.0}, {"date": "2019-04-18", "close": 8.6525, "volume": 31580.0}, {"date": "2019-04-22", "close": 8.3275, "volume": 31268.0}, {"date": "2019-04-23", "close": 8.61, "volume": 60304.0}, {"date": "2019-04-24", "close": 8.5075, "volume": 63892.0}, {"date": "2019-04-25", "close": 8.47, "volume": 38548.0}, {"date": "2019-04-26", "close": 8.6975, "volume": 19624.0}, {"date": "2019-04-29", "close": 8.6575, "volume": 42152.0}, {"date": "2019-04-30", "close": 8.8725, "volume": 73480.0}, {"date": "2019-05-01", "close": 8.75, "volume": 53356.0}, {"date": "2019-05-02", "close": 8.7725, "volume": 60852.0}, {"date": "2019-05-03", "close": 8.97, "volume": 181252.0}, {"date": "2019-05-06", "close": 9.14, "volume": 157064.0}, {"date": "2019-05-07", "close": 9.1675, "volume": 59668.0}, {"date": "2019-05-08", "close": 9.1775, "volume": 34820.0}, {"date": "2019-05-09", "close": 9.15, "volume": 33144.0}, {"date": "2019-05-10", "close": 9.175, "volume": 37612.0}, {"date": "2019-05-13", "close": 8.82, "volume": 55608.0}, {"date": "2019-05-14", "close": 8.9475, "volume": 57892.0}, {"date": "2019-05-15", "close": 8.85, "volume": 50244.0}, {"date": "2019-05-16", "close": 8.8275, "volume": 34888.0}, {"date": "2019-05-17", "close": 8.775, "volume": 50604.0}, {"date": "2019-05-20", "close": 8.8725, "volume": 38344.0}, {"date": "2019-05-21", "close": 8.845, "volume": 37296.0}, {"date": "2019-05-22", "close": 8.695, "volume": 31068.0}, {"date": "2019-05-23", "close": 8.355, "volume": 50384.0}, {"date": "2019-05-24", "close": 8.625, "volume": 64248.0}, {"date": "2019-05-28", "close": 8.6225, "volume": 76724.0}, {"date": "2019-05-29", "close": 8.505, "volume": 70664.0}, {"date": "2019-05-30", "close": 8.49, "volume": 49276.0}, {"date": "2019-05-31", "close": 8.3575, "volume": 42868.0}, {"date": "2019-06-03", "close": 8.3875, "volume": 50476.0}, {"date": "2019-06-04", "close": 8.555, "volume": 62964.0}, {"date": "2019-06-05", "close": 8.36, "volume": 53852.0}, {"date": "2019-06-06", "close": 8.3475, "volume": 34936.0}, {"date": "2019-06-07", "close": 8.3575, "volume": 55012.0}, {"date": "2019-06-10", "close": 8.4525, "volume": 41440.0}, {"date": "2019-06-11", "close": 8.47, "volume": 39940.0}, {"date": "2019-06-12", "close": 8.485, "volume": 44240.0}, {"date": "2019-06-13", "close": 8.5725, "volume": 20484.0}, {"date": "2019-06-14", "close": 8.695, "volume": 45588.0}, {"date": "2019-06-17", "close": 8.5875, "volume": 58328.0}, {"date": "2019-06-18", "close": 8.6075, "volume": 39616.0}, {"date": "2019-06-19", "close": 8.545, "volume": 42760.0}, {"date": "2019-06-20", "close": 8.43, "volume": 43984.0}, {"date": "2019-06-21", "close": 8.495, "volume": 139040.0}, {"date": "2019-06-24", "close": 8.305, "volume": 54864.0}, {"date": "2019-06-25", "close": 8.45, "volume": 77488.0}, {"date": "2019-06-26", "close": 8.47, "volume": 37896.0}, {"date": "2019-06-27", "close": 8.695, "volume": 67332.0}, {"date": "2019-06-28", "close": 8.915, "volume": 178208.0}, {"date": "2019-07-01", "close": 8.96, "volume": 68856.0}, {"date": "2019-07-02", "close": 8.925, "volume": 63792.0}, {"date": "2019-07-03", "close": 8.8375, "volume": 14976.0}, {"date": "2019-07-05", "close": 9.0525, "volume": 45072.0}, {"date": "2019-07-08", "close": 9.0175, "volume": 41216.0}, {"date": "2019-07-09", "close": 9.0325, "volume": 36956.0}, {"date": "2019-07-10", "close": 8.9725, "volume": 48524.0}, {"date": "2019-07-11", "close": 8.9625, "volume": 34444.0}, {"date": "2019-07-12", "close": 9.15, "volume": 96820.0}, {"date": "2019-07-15", "close": 9.0175, "volume": 56280.0}, {"date": "2019-07-16", "close": 9.015, "volume": 38064.0}, {"date": "2019-07-17", "close": 8.9925, "volume": 43584.0}, {"date": "2019-07-18", "close": 9.0313, "volume": 17212.0}, {"date": "2019-07-19", "close": 9.04, "volume": 37928.0}, {"date": "2019-07-22", "close": 8.985, "volume": 38140.0}, {"date": "2019-07-23", "close": 9.0775, "volume": 31644.0}, {"date": "2019-07-24", "close": 9.2525, "volume": 69228.0}, {"date": "2019-07-25", "close": 9.225, "volume": 98688.0}, {"date": "2019-07-26", "close": 9.3275, "volume": 125644.0}, {"date": "2019-07-29", "close": 9.2925, "volume": 70716.0}, {"date": "2019-07-30", "close": 9.485, "volume": 56068.0}, {"date": "2019-07-31", "close": 9.7425, "volume": 94444.0}, {"date": "2019-08-01", "close": 9.0225, "volume": 65496.0}, {"date": "2019-08-02", "close": 8.94, "volume": 28440.0}, {"date": "2019-08-05", "close": 8.68, "volume": 48628.0}, {"date": "2019-08-06", "close": 8.985, "volume": 58668.0}, {"date": "2019-08-07", "close": 8.9, "volume": 53136.0}, {"date": "2019-08-08", "close": 9.0675, "volume": 52768.0}, {"date": "2019-08-09", "close": 8.945, "volume": 74432.0}, {"date": "2019-08-12", "close": 8.955, "volume": 25464.0}, {"date": "2019-08-13", "close": 9.025, "volume": 27124.0}, {"date": "2019-08-14", "close": 8.8675, "volume": 45912.0}, {"date": "2019-08-15", "close": 8.9275, "volume": 42924.0}, {"date": "2019-08-16", "close": 9.125, "volume": 77676.0}, {"date": "2019-08-19", "close": 9.19, "volume": 94180.0}, {"date": "2019-08-20", "close": 8.98, "volume": 51316.0}, {"date": "2019-08-21", "close": 8.9825, "volume": 37944.0}, {"date": "2019-08-22", "close": 9.085, "volume": 35176.0}, {"date": "2019-08-23", "close": 8.755, "volume": 50104.0}, {"date": "2019-08-26", "close": 9.1175, "volume": 41848.0}, {"date": "2019-08-27", "close": 8.825, "volume": 56212.0}, {"date": "2019-08-28", "close": 8.9425, "volume": 38512.0}, {"date": "2019-08-29", "close": 9.075, "volume": 37516.0}, {"date": "2019-08-30", "close": 9.05, "volume": 33844.0}, {"date": "2019-09-03", "close": 8.985, "volume": 88580.0}, {"date": "2019-09-04", "close": 8.975, "volume": 52120.0}, {"date": "2019-09-05", "close": 9.2875, "volume": 74628.0}, {"date": "2019-09-06", "close": 9.2825, "volume": 47512.0}, {"date": "2019-09-09", "close": 9.5375, "volume": 62060.0}, {"date": "2019-09-10", "close": 9.5775, "volume": 82996.0}, {"date": "2019-09-11", "close": 9.915, "volume": 67980.0}, {"date": "2019-09-12", "close": 10.125, "volume": 97916.0}, {"date": "2019-09-13", "close": 10.3225, "volume": 89600.0}, {"date": "2019-09-16", "close": 10.3, "volume": 86920.0}, {"date": "2019-09-17", "close": 10.2625, "volume": 44768.0}, {"date": "2019-09-18", "close": 10.455, "volume": 100396.0}, {"date": "2019-09-19", "close": 10.205, "volume": 65240.0}, {"date": "2019-09-20", "close": 10.275, "volume": 286392.0}, {"date": "2019-09-23", "close": 10.3, "volume": 111120.0}, {"date": "2019-09-24", "close": 10.1175, "volume": 69412.0}, {"date": "2019-09-25", "close": 10.0875, "volume": 169824.0}, {"date": "2019-09-26", "close": 9.9075, "volume": 67856.0}, {"date": "2019-09-27", "close": 9.9375, "volume": 199216.0}, {"date": "2019-09-30", "close": 9.9175, "volume": 165792.0}, {"date": "2019-10-01", "close": 9.675, "volume": 55808.0}, {"date": "2019-10-02", "close": 9.7125, "volume": 50700.0}, {"date": "2019-10-03", "close": 9.58, "volume": 42808.0}, {"date": "2019-10-04", "close": 9.585, "volume": 51564.0}, {"date": "2019-10-07", "close": 9.5575, "volume": 57788.0}, {"date": "2019-10-08", "close": 9.34, "volume": 31044.0}, {"date": "2019-10-09", "close": 9.345, "volume": 32736.0}, {"date": "2019-10-10", "close": 9.27, "volume": 52404.0}, {"date": "2019-10-11", "close": 9.4, "volume": 42248.0}, {"date": "2019-10-14", "close": 9.3325, "volume": 33400.0}, {"date": "2019-10-15", "close": 9.4375, "volume": 46836.0}, {"date": "2019-10-16", "close": 9.4275, "volume": 27928.0}, {"date": "2019-10-17", "close": 9.435, "volume": 42684.0}, {"date": "2019-10-18", "close": 9.4625, "volume": 65852.0}, {"date": "2019-10-21", "close": 9.635, "volume": 46968.0}, {"date": "2019-10-22", "close": 9.5975, "volume": 52936.0}, {"date": "2019-10-23", "close": 9.605, "volume": 13380.0}, {"date": "2019-10-24", "close": 9.4325, "volume": 28640.0}, {"date": "2019-10-25", "close": 9.345, "volume": 32564.0}, {"date": "2019-10-28", "close": 9.3825, "volume": 56008.0}, {"date": "2019-10-29", "close": 9.74, "volume": 66928.0}, {"date": "2019-10-30", "close": 9.9325, "volume": 64460.0}, {"date": "2019-10-31", "close": 9.7375, "volume": 60968.0}, {"date": "2019-11-01", "close": 9.8275, "volume": 58300.0}, {"date": "2019-11-04", "close": 9.925, "volume": 47876.0}, {"date": "2019-11-05", "close": 9.9475, "volume": 34976.0}, {"date": "2019-11-06", "close": 9.9, "volume": 38116.0}, {"date": "2019-11-07", "close": 9.74, "volume": 40332.0}, {"date": "2019-11-08", "close": 9.74, "volume": 35652.0}, {"date": "2019-11-11", "close": 9.775, "volume": 49232.0}, {"date": "2019-11-12", "close": 9.675, "volume": 48696.0}, {"date": "2019-11-13", "close": 9.66, "volume": 33300.0}, {"date": "2019-11-14", "close": 9.665, "volume": 62720.0}, {"date": "2019-11-15", "close": 9.75, "volume": 66548.0}, {"date": "2019-11-18", "close": 9.595, "volume": 41348.0}, {"date": "2019-11-19", "close": 9.695, "volume": 35628.0}, {"date": "2019-11-20", "close": 9.52, "volume": 56140.0}, {"date": "2019-11-21", "close": 9.4875, "volume": 46876.0}, {"date": "2019-11-22", "close": 9.43, "volume": 53396.0}, {"date": "2019-11-25", "close": 9.4675, "volume": 72276.0}, {"date": "2019-11-26", "close": 9.2775, "volume": 97512.0}, {"date": "2019-11-27", "close": 9.375, "volume": 39236.0}, {"date": "2019-11-29", "close": 9.3675, "volume": 31432.0}, {"date": "2019-12-02", "close": 9.235, "volume": 36124.0}, {"date": "2019-12-03", "close": 9.155, "volume": 38952.0}, {"date": "2019-12-04", "close": 9.115, "volume": 46972.0}, {"date": "2019-12-05", "close": 9.1675, "volume": 49032.0}, {"date": "2019-12-06", "close": 9.2375, "volume": 71236.0}, {"date": "2019-12-09", "close": 9.3925, "volume": 76528.0}, {"date": "2019-12-10", "close": 9.4725, "volume": 71812.0}, {"date": "2019-12-11", "close": 9.6025, "volume": 36372.0}, {"date": "2019-12-12", "close": 9.7, "volume": 48392.0}, {"date": "2019-12-13", "close": 9.8425, "volume": 77644.0}, {"date": "2019-12-16", "close": 9.84, "volume": 57264.0}, {"date": "2019-12-17", "close": 9.9375, "volume": 101340.0}, {"date": "2019-12-18", "close": 9.775, "volume": 42664.0}, {"date": "2019-12-19", "close": 9.66, "volume": 72552.0}, {"date": "2019-12-20", "close": 9.82, "volume": 237200.0}, {"date": "2019-12-23", "close": 9.6475, "volume": 48600.0}, {"date": "2019-12-24", "close": 9.695, "volume": 7168.0}, {"date": "2019-12-26", "close": 9.6225, "volume": 24280.0}, {"date": "2019-12-27", "close": 9.4925, "volume": 39348.0}, {"date": "2019-12-30", "close": 9.4825, "volume": 35020.0}, {"date": "2019-12-31", "close": 9.575, "volume": 54324.0}, {"date": "2020-01-02", "close": 9.5, "volume": 36260.0}, {"date": "2020-01-03", "close": 9.37, "volume": 52112.0}, {"date": "2020-01-06", "close": 9.305, "volume": 60232.0}, {"date": "2020-01-07", "close": 9.295, "volume": 58216.0}, {"date": "2020-01-08", "close": 9.45, "volume": 43924.0}, {"date": "2020-01-09", "close": 9.5, "volume": 57140.0}, {"date": "2020-01-10", "close": 9.505, "volume": 103548.0}, {"date": "2020-01-13", "close": 9.685, "volume": 117192.0}, {"date": "2020-01-14", "close": 9.5025, "volume": 70232.0}, {"date": "2020-01-15", "close": 9.545, "volume": 62956.0}, {"date": "2020-01-16", "close": 9.705, "volume": 34912.0}, {"date": "2020-01-17", "close": 9.55, "volume": 51968.0}, {"date": "2020-01-21", "close": 9.4525, "volume": 37084.0}, {"date": "2020-01-22", "close": 9.2675, "volume": 40524.0}, {"date": "2020-01-23", "close": 9.42, "volume": 71896.0}, {"date": "2020-01-24", "close": 9.25, "volume": 38828.0}, {"date": "2020-01-27", "close": 9.4225, "volume": 72756.0}, {"date": "2020-01-28", "close": 9.4925, "volume": 35832.0}, {"date": "2020-01-29", "close": 9.505, "volume": 103600.0}, {"date": "2020-01-30", "close": 9.6, "volume": 41312.0}, {"date": "2020-01-31", "close": 9.4075, "volume": 77400.0}, {"date": "2020-02-03", "close": 9.48, "volume": 66464.0}, {"date": "2020-02-04", "close": 9.425, "volume": 59876.0}, {"date": "2020-02-05", "close": 9.5125, "volume": 84956.0}, {"date": "2020-02-06", "close": 9.4125, "volume": 70916.0}, {"date": "2020-02-07", "close": 9.42, "volume": 86016.0}, {"date": "2020-02-10", "close": 9.48, "volume": 84512.0}, {"date": "2020-02-11", "close": 9.425, "volume": 82940.0}, {"date": "2020-02-12", "close": 9.5125, "volume": 108172.0}, {"date": "2020-02-13", "close": 9.925, "volume": 117772.0}, {"date": "2020-02-14", "close": 9.9775, "volume": 78060.0}, {"date": "2020-02-18", "close": 10.0725, "volume": 54916.0}, {"date": "2020-02-19", "close": 9.99, "volume": 256536.0}, {"date": "2020-02-20", "close": 10.0025, "volume": 96916.0}, {"date": "2020-02-21", "close": 10.1, "volume": 85484.0}, {"date": "2020-02-24", "close": 9.8925, "volume": 74812.0}, {"date": "2020-02-25", "close": 9.715, "volume": 98648.0}, {"date": "2020-02-26", "close": 9.5, "volume": 81120.0}, {"date": "2020-02-27", "close": 9.1875, "volume": 92644.0}, {"date": "2020-02-28", "close": 8.7375, "volume": 116932.0}, {"date": "2020-03-02", "close": 9.2775, "volume": 92856.0}, {"date": "2020-03-03", "close": 8.84, "volume": 86236.0}, {"date": "2020-03-04", "close": 8.945, "volume": 69804.0}, {"date": "2020-03-05", "close": 8.5175, "volume": 109140.0}, {"date": "2020-03-06", "close": 8.45, "volume": 109864.0}, {"date": "2020-03-09", "close": 7.475, "volume": 86788.0}, {"date": "2020-03-10", "close": 7.4775, "volume": 108064.0}, {"date": "2020-03-11", "close": 7.04, "volume": 101336.0}, {"date": "2020-03-12", "close": 6.5325, "volume": 126588.0}, {"date": "2020-03-13", "close": 7.2525, "volume": 145612.0}, {"date": "2020-03-16", "close": 5.775, "volume": 127520.0}, {"date": "2020-03-17", "close": 6.5975, "volume": 154068.0}, {"date": "2020-03-18", "close": 5.04, "volume": 110100.0}, {"date": "2020-03-19", "close": 5.6525, "volume": 152792.0}, {"date": "2020-03-20", "close": 5.305, "volume": 277364.0}, {"date": "2020-03-23", "close": 5.51, "volume": 179080.0}, {"date": "2020-03-24", "close": 6.245, "volume": 120636.0}, {"date": "2020-03-25", "close": 6.13, "volume": 106860.0}, {"date": "2020-03-26", "close": 6.9725, "volume": 91056.0}, {"date": "2020-03-27", "close": 6.3125, "volume": 90408.0}, {"date": "2020-03-30", "close": 6.8, "volume": 63576.0}, {"date": "2020-03-31", "close": 6.75, "volume": 129176.0}, {"date": "2020-04-01", "close": 5.755, "volume": 149756.0}, {"date": "2020-04-02", "close": 5.9125, "volume": 82664.0}, {"date": "2020-04-03", "close": 5.6275, "volume": 68080.0}, {"date": "2020-04-06", "close": 6.1975, "volume": 230104.0}, {"date": "2020-04-07", "close": 6.1825, "volume": 75548.0}, {"date": "2020-04-08", "close": 5.8975, "volume": 119300.0}, {"date": "2020-04-09", "close": 6.25, "volume": 175416.0}, {"date": "2020-04-13", "close": 6.0275, "volume": 82828.0}, {"date": "2020-04-14", "close": 5.9175, "volume": 69168.0}, {"date": "2020-04-15", "close": 5.4375, "volume": 118020.0}, {"date": "2020-04-16", "close": 5.17, "volume": 143400.0}, {"date": "2020-04-17", "close": 5.2175, "volume": 163444.0}, {"date": "2020-04-20", "close": 5.4, "volume": 219984.0}, {"date": "2020-04-21", "close": 5.3525, "volume": 150316.0}, {"date": "2020-04-22", "close": 5.45, "volume": 89272.0}, {"date": "2020-04-23", "close": 5.7625, "volume": 143408.0}, {"date": "2020-04-24", "close": 5.69, "volume": 67152.0}, {"date": "2020-04-27", "close": 6.095, "volume": 79428.0}, {"date": "2020-04-28", "close": 5.9575, "volume": 116548.0}, {"date": "2020-04-29", "close": 6.0, "volume": 131476.0}, {"date": "2020-04-30", "close": 5.8625, "volume": 96868.0}, {"date": "2020-05-01", "close": 5.7875, "volume": 134592.0}, {"date": "2020-05-04", "close": 5.8675, "volume": 134144.0}, {"date": "2020-05-05", "close": 5.4925, "volume": 206140.0}, {"date": "2020-05-06", "close": 5.225, "volume": 141352.0}, {"date": "2020-05-07", "close": 5.215, "volume": 107528.0}, {"date": "2020-05-08", "close": 5.6825, "volume": 287656.0}, {"date": "2020-05-11", "close": 5.32, "volume": 158056.0}, {"date": "2020-05-12", "close": 5.04, "volume": 260544.0}, {"date": "2020-05-13", "close": 4.98, "volume": 218460.0}, {"date": "2020-05-14", "close": 4.9075, "volume": 155784.0}, {"date": "2020-05-15", "close": 4.9975, "volume": 92980.0}, {"date": "2020-05-18", "close": 5.3725, "volume": 117884.0}, {"date": "2020-05-19", "close": 5.03, "volume": 107916.0}, {"date": "2020-05-20", "close": 5.5225, "volume": 109304.0}, {"date": "2020-05-21", "close": 5.545, "volume": 75732.0}, {"date": "2020-05-22", "close": 5.5175, "volume": 50196.0}, {"date": "2020-05-26", "close": 5.8925, "volume": 146748.0}, {"date": "2020-05-27", "close": 6.6075, "volume": 90912.0}, {"date": "2020-05-28", "close": 6.38, "volume": 120036.0}, {"date": "2020-05-29", "close": 5.7675, "volume": 125124.0}, {"date": "2020-06-01", "close": 6.0225, "volume": 141656.0}, {"date": "2020-06-02", "close": 5.975, "volume": 100360.0}, {"date": "2020-06-03", "close": 6.5375, "volume": 69908.0}, {"date": "2020-06-04", "close": 6.385, "volume": 96316.0}, {"date": "2020-06-05", "close": 7.1025, "volume": 142564.0}, {"date": "2020-06-08", "close": 7.1875, "volume": 102976.0}, {"date": "2020-06-09", "close": 7.035, "volume": 95052.0}, {"date": "2020-06-10", "close": 6.285, "volume": 86028.0}, {"date": "2020-06-11", "close": 5.575, "volume": 93784.0}, {"date": "2020-06-12", "close": 5.8925, "volume": 102616.0}, {"date": "2020-06-15", "close": 5.98, "volume": 132028.0}, {"date": "2020-06-16", "close": 6.0275, "volume": 222180.0}, {"date": "2020-06-17", "close": 5.635, "volume": 107648.0}, {"date": "2020-06-18", "close": 5.66, "volume": 85856.0}, {"date": "2020-06-19", "close": 5.67, "volume": 146376.0}, {"date": "2020-06-22", "close": 5.6875, "volume": 87072.0}, {"date": "2020-06-23", "close": 5.72, "volume": 141680.0}, {"date": "2020-06-24", "close": 5.45, "volume": 138544.0}, {"date": "2020-06-25", "close": 5.7175, "volume": 85208.0}, {"date": "2020-06-26", "close": 6.1475, "volume": 566636.0}, {"date": "2020-06-29", "close": 6.26, "volume": 175824.0}, {"date": "2020-06-30", "close": 6.285, "volume": 108964.0}, {"date": "2020-07-01", "close": 5.875, "volume": 129608.0}, {"date": "2020-07-02", "close": 5.8825, "volume": 93328.0}, {"date": "2020-07-06", "close": 5.875, "volume": 70628.0}, {"date": "2020-07-07", "close": 5.5825, "volume": 55896.0}, {"date": "2020-07-08", "close": 5.46, "volume": 68696.0}, {"date": "2020-07-09", "close": 5.225, "volume": 76936.0}, {"date": "2020-07-10", "close": 5.5775, "volume": 76880.0}, {"date": "2020-07-13", "close": 5.68, "volume": 87532.0}, {"date": "2020-07-14", "close": 5.56, "volume": 84448.0}, {"date": "2020-07-15", "close": 5.875, "volume": 182832.0}, {"date": "2020-07-16", "close": 5.8775, "volume": 111928.0}, {"date": "2020-07-17", "close": 5.7525, "volume": 129832.0}, {"date": "2020-07-20", "close": 5.685, "volume": 107076.0}, {"date": "2020-07-21", "close": 5.8425, "volume": 75928.0}, {"date": "2020-07-22", "close": 5.795, "volume": 71156.0}, {"date": "2020-07-23", "close": 5.835, "volume": 105992.0}, {"date": "2020-07-24", "close": 5.7475, "volume": 56004.0}, {"date": "2020-07-27", "close": 5.585, "volume": 68064.0}, {"date": "2020-07-28", "close": 5.7975, "volume": 145584.0}, {"date": "2020-07-29", "close": 6.0, "volume": 111828.0}, {"date": "2020-07-30", "close": 5.76, "volume": 78868.0}, {"date": "2020-07-31", "close": 5.755, "volume": 111632.0}, {"date": "2020-08-03", "close": 5.7125, "volume": 83720.0}, {"date": "2020-08-04", "close": 5.6875, "volume": 44836.0}, {"date": "2020-08-05", "close": 5.6175, "volume": 136816.0}, {"date": "2020-08-06", "close": 5.605, "volume": 76236.0}, {"date": "2020-08-07", "close": 6.05, "volume": 108996.0}, {"date": "2020-08-10", "close": 6.4175, "volume": 122820.0}, {"date": "2020-08-11", "close": 6.5925, "volume": 152728.0}, {"date": "2020-08-12", "close": 6.7, "volume": 124580.0}, {"date": "2020-08-13", "close": 6.5825, "volume": 117348.0}, {"date": "2020-08-14", "close": 6.7225, "volume": 49160.0}, {"date": "2020-08-17", "close": 6.565, "volume": 50788.0}, {"date": "2020-08-18", "close": 6.3775, "volume": 58128.0}, {"date": "2020-08-19", "close": 6.41, "volume": 38600.0}, {"date": "2020-08-20", "close": 6.28, "volume": 38560.0}, {"date": "2020-08-21", "close": 6.3075, "volume": 112032.0}, {"date": "2020-08-24", "close": 6.48, "volume": 155784.0}, {"date": "2020-08-25", "close": 6.5575, "volume": 73160.0}, {"date": "2020-08-26", "close": 6.3325, "volume": 46300.0}, {"date": "2020-08-27", "close": 6.5025, "volume": 75040.0}, {"date": "2020-08-28", "close": 6.6425, "volume": 80548.0}, {"date": "2020-08-31", "close": 6.7275, "volume": 129728.0}, {"date": "2020-09-01", "close": 6.8075, "volume": 95524.0}, {"date": "2020-09-02", "close": 6.9975, "volume": 99700.0}, {"date": "2020-09-03", "close": 6.9475, "volume": 112808.0}, {"date": "2020-09-04", "close": 7.245, "volume": 116672.0}, {"date": "2020-09-08", "close": 7.205, "volume": 118976.0}, {"date": "2020-09-09", "close": 7.015, "volume": 99040.0}, {"date": "2020-09-10", "close": 7.06, "volume": 88872.0}, {"date": "2020-09-11", "close": 7.135, "volume": 101728.0}, {"date": "2020-09-14", "close": 7.2675, "volume": 68816.0}, {"date": "2020-09-15", "close": 7.2075, "volume": 94804.0}, {"date": "2020-09-16", "close": 7.185, "volume": 177564.0}, {"date": "2020-09-17", "close": 6.9925, "volume": 77524.0}, {"date": "2020-09-18", "close": 6.4725, "volume": 428408.0}, {"date": "2020-09-21", "close": 6.2225, "volume": 305564.0}, {"date": "2020-09-22", "close": 6.2025, "volume": 238696.0}, {"date": "2020-09-23", "close": 5.87, "volume": 156428.0}, {"date": "2020-09-24", "close": 6.0375, "volume": 183944.0}, {"date": "2020-09-25", "close": 6.0, "volume": 173828.0}, {"date": "2020-09-28", "close": 6.305, "volume": 239736.0}, {"date": "2020-09-29", "close": 6.325, "volume": 129784.0}, {"date": "2020-09-30", "close": 6.3725, "volume": 72396.0}, {"date": "2020-10-01", "close": 6.37, "volume": 163472.0}, {"date": "2020-10-02", "close": 6.645, "volume": 106796.0}, {"date": "2020-10-05", "close": 6.85, "volume": 110120.0}, {"date": "2020-10-06", "close": 6.8925, "volume": 127288.0}, {"date": "2020-10-07", "close": 7.2875, "volume": 128176.0}, {"date": "2020-10-08", "close": 7.3, "volume": 130880.0}, {"date": "2020-10-09", "close": 7.3275, "volume": 55640.0}, {"date": "2020-10-12", "close": 7.4575, "volume": 58528.0}, {"date": "2020-10-13", "close": 7.29, "volume": 81252.0}, {"date": "2020-10-14", "close": 7.33, "volume": 93332.0}, {"date": "2020-10-15", "close": 7.43, "volume": 121524.0}, {"date": "2020-10-16", "close": 7.405, "volume": 41736.0}, {"date": "2020-10-19", "close": 7.44, "volume": 77552.0}, {"date": "2020-10-20", "close": 7.49, "volume": 127476.0}, {"date": "2020-10-21", "close": 7.5275, "volume": 33428.0}, {"date": "2020-10-22", "close": 7.96, "volume": 106136.0}, {"date": "2020-10-23", "close": 7.875, "volume": 87040.0}, {"date": "2020-10-26", "close": 7.7125, "volume": 81864.0}, {"date": "2020-10-27", "close": 7.7575, "volume": 56364.0}, {"date": "2020-10-28", "close": 7.22, "volume": 135692.0}, {"date": "2020-10-29", "close": 7.21, "volume": 63808.0}, {"date": "2020-10-30", "close": 7.14, "volume": 85796.0}, {"date": "2020-11-02", "close": 7.285, "volume": 86784.0}, {"date": "2020-11-03", "close": 7.47, "volume": 89800.0}, {"date": "2020-11-04", "close": 7.2875, "volume": 113584.0}, {"date": "2020-11-05", "close": 7.4925, "volume": 104200.0}, {"date": "2020-11-06", "close": 7.5025, "volume": 116664.0}, {"date": "2020-11-09", "close": 8.2025, "volume": 191304.0}, {"date": "2020-11-10", "close": 8.625, "volume": 86824.0}, {"date": "2020-11-11", "close": 8.555, "volume": 103232.0}, {"date": "2020-11-12", "close": 8.3025, "volume": 108024.0}, {"date": "2020-11-13", "close": 8.27, "volume": 76516.0}, {"date": "2020-11-16", "close": 8.6675, "volume": 123440.0}, {"date": "2020-11-17", "close": 8.4075, "volume": 84832.0}, {"date": "2020-11-18", "close": 8.2625, "volume": 119012.0}, {"date": "2020-11-19", "close": 8.2775, "volume": 92048.0}, {"date": "2020-11-20", "close": 8.2375, "volume": 118876.0}, {"date": "2020-11-23", "close": 8.2775, "volume": 144764.0}, {"date": "2020-11-24", "close": 8.635, "volume": 118288.0}, {"date": "2020-11-25", "close": 8.5275, "volume": 91984.0}, {"date": "2020-11-27", "close": 8.4725, "volume": 36312.0}, {"date": "2020-11-30", "close": 7.9425, "volume": 114904.0}, {"date": "2020-12-01", "close": 7.86, "volume": 156556.0}, {"date": "2020-12-02", "close": 8.0225, "volume": 151988.0}, {"date": "2020-12-03", "close": 8.06, "volume": 76628.0}, {"date": "2020-12-04", "close": 8.295, "volume": 133616.0}, {"date": "2020-12-07", "close": 8.2025, "volume": 252480.0}, {"date": "2020-12-08", "close": 8.25, "volume": 105512.0}, {"date": "2020-12-09", "close": 8.2675, "volume": 95544.0}, {"date": "2020-12-10", "close": 8.255, "volume": 53180.0}, {"date": "2020-12-11", "close": 8.185, "volume": 89444.0}, {"date": "2020-12-14", "close": 8.3425, "volume": 122028.0}, {"date": "2020-12-15", "close": 8.5475, "volume": 145072.0}, {"date": "2020-12-16", "close": 8.4525, "volume": 73828.0}, {"date": "2020-12-17", "close": 8.425, "volume": 75476.0}, {"date": "2020-12-18", "close": 8.605, "volume": 368616.0}, {"date": "2020-12-21", "close": 8.2525, "volume": 89048.0}, {"date": "2020-12-22", "close": 8.3275, "volume": 99584.0}, {"date": "2020-12-23", "close": 8.225, "volume": 66016.0}, {"date": "2020-12-24", "close": 8.2375, "volume": 31336.0}, {"date": "2020-12-28", "close": 8.5025, "volume": 86820.0}, {"date": "2020-12-29", "close": 8.3775, "volume": 60268.0}, {"date": "2020-12-30", "close": 8.4, "volume": 72020.0}, {"date": "2020-12-31", "close": 8.4875, "volume": 66464.0}, {"date": "2021-01-04", "close": 8.39, "volume": 110588.0}, {"date": "2021-01-05", "close": 8.445, "volume": 314160.0}, {"date": "2021-01-06", "close": 9.02, "volume": 385664.0}, {"date": "2021-01-07", "close": 8.9825, "volume": 143484.0}, {"date": "2021-01-08", "close": 8.6525, "volume": 173704.0}, {"date": "2021-01-11", "close": 8.7, "volume": 88228.0}, {"date": "2021-01-12", "close": 8.945, "volume": 107592.0}, {"date": "2021-01-13", "close": 8.76, "volume": 49584.0}, {"date": "2021-01-14", "close": 8.91, "volume": 55604.0}, {"date": "2021-01-15", "close": 8.685, "volume": 73520.0}, {"date": "2021-01-19", "close": 8.7675, "volume": 93104.0}, {"date": "2021-01-20", "close": 8.7275, "volume": 135976.0}, {"date": "2021-01-21", "close": 8.4775, "volume": 112116.0}, {"date": "2021-01-22", "close": 8.685, "volume": 89120.0}, {"date": "2021-01-25", "close": 8.555, "volume": 100108.0}, {"date": "2021-01-26", "close": 8.4, "volume": 59788.0}, {"date": "2021-01-27", "close": 8.08, "volume": 141508.0}, {"date": "2021-01-28", "close": 8.08, "volume": 83888.0}, {"date": "2021-01-29", "close": 8.03, "volume": 84260.0}, {"date": "2021-02-01", "close": 8.3025, "volume": 111284.0}, {"date": "2021-02-02", "close": 8.3925, "volume": 102792.0}, {"date": "2021-02-03", "close": 8.6175, "volume": 82360.0}, {"date": "2021-02-04", "close": 8.7775, "volume": 70388.0}, {"date": "2021-02-05", "close": 8.6875, "volume": 104008.0}, {"date": "2021-02-08", "close": 8.9775, "volume": 73248.0}, {"date": "2021-02-09", "close": 8.935, "volume": 113828.0}, {"date": "2021-02-10", "close": 8.8625, "volume": 76056.0}, {"date": "2021-02-11", "close": 8.765, "volume": 63636.0}, {"date": "2021-02-12", "close": 8.875, "volume": 48844.0}, {"date": "2021-02-16", "close": 8.87, "volume": 113540.0}, {"date": "2021-02-17", "close": 8.9575, "volume": 108528.0}, {"date": "2021-02-18", "close": 8.735, "volume": 70236.0}, {"date": "2021-02-19", "close": 8.9825, "volume": 117072.0}, {"date": "2021-02-22", "close": 8.9975, "volume": 201628.0}, {"date": "2021-02-23", "close": 9.0775, "volume": 125260.0}, {"date": "2021-02-24", "close": 9.185, "volume": 150276.0}, {"date": "2021-02-25", "close": 9.1375, "volume": 138756.0}, {"date": "2021-02-26", "close": 9.6225, "volume": 145736.0}, {"date": "2021-03-01", "close": 9.9275, "volume": 277760.0}, {"date": "2021-03-02", "close": 10.3175, "volume": 135604.0}, {"date": "2021-03-03", "close": 10.7425, "volume": 162240.0}, {"date": "2021-03-04", "close": 10.4175, "volume": 152592.0}, {"date": "2021-03-05", "close": 11.07, "volume": 117792.0}, {"date": "2021-03-08", "close": 11.8825, "volume": 171944.0}, {"date": "2021-03-09", "close": 11.52, "volume": 135792.0}, {"date": "2021-03-10", "close": 11.5375, "volume": 129756.0}, {"date": "2021-03-11", "close": 11.62, "volume": 120268.0}, {"date": "2021-03-12", "close": 11.925, "volume": 123584.0}, {"date": "2021-03-15", "close": 11.595, "volume": 66900.0}, {"date": "2021-03-16", "close": 11.3875, "volume": 92492.0}, {"date": "2021-03-17", "close": 11.4525, "volume": 101016.0}, {"date": "2021-03-18", "close": 11.3825, "volume": 104588.0}, {"date": "2021-03-19", "close": 11.2125, "volume": 225580.0}, {"date": "2021-03-22", "close": 10.995, "volume": 99668.0}, {"date": "2021-03-23", "close": 10.535, "volume": 97168.0}, {"date": "2021-03-24", "close": 10.425, "volume": 68484.0}, {"date": "2021-03-25", "close": 10.72, "volume": 96692.0}, {"date": "2021-03-26", "close": 10.9675, "volume": 51952.0}, {"date": "2021-03-29", "close": 10.6475, "volume": 80232.0}, {"date": "2021-03-30", "close": 10.6925, "volume": 43176.0}, {"date": "2021-03-31", "close": 10.6275, "volume": 116188.0}, {"date": "2021-04-01", "close": 10.9175, "volume": 66584.0}, {"date": "2021-04-05", "close": 10.9175, "volume": 45884.0}, {"date": "2021-04-06", "close": 10.8925, "volume": 66192.0}, {"date": "2021-04-07", "close": 10.7525, "volume": 65008.0}, {"date": "2021-04-08", "close": 11.04, "volume": 85628.0}, {"date": "2021-04-09", "close": 10.7825, "volume": 63960.0}, {"date": "2021-04-12", "close": 10.775, "volume": 58816.0}, {"date": "2021-04-13", "close": 10.605, "volume": 45392.0}, {"date": "2021-04-14", "close": 10.775, "volume": 64804.0}, {"date": "2021-04-15", "close": 10.6925, "volume": 41688.0}, {"date": "2021-04-16", "close": 10.6975, "volume": 44676.0}, {"date": "2021-04-19", "close": 10.5325, "volume": 49228.0}, {"date": "2021-04-20", "close": 10.42, "volume": 98120.0}, {"date": "2021-04-21", "close": 10.605, "volume": 42948.0}, {"date": "2021-04-22", "close": 10.4325, "volume": 42368.0}, {"date": "2021-04-23", "close": 10.6025, "volume": 65532.0}, {"date": "2021-04-26", "close": 10.41, "volume": 39248.0}, {"date": "2021-04-27", "close": 10.5, "volume": 83008.0}, {"date": "2021-04-28", "close": 10.63, "volume": 41644.0}, {"date": "2021-04-29", "close": 10.67, "volume": 48336.0}, {"date": "2021-04-30", "close": 10.6625, "volume": 135840.0}, {"date": "2021-05-03", "close": 11.1725, "volume": 108672.0}, {"date": "2021-05-04", "close": 10.9025, "volume": 39052.0}, {"date": "2021-05-05", "close": 10.7275, "volume": 39392.0}, {"date": "2021-05-06", "close": 10.9825, "volume": 48644.0}, {"date": "2021-05-07", "close": 10.975, "volume": 25820.0}, {"date": "2021-05-10", "close": 10.8925, "volume": 61348.0}, {"date": "2021-05-11", "close": 10.74, "volume": 63096.0}, {"date": "2021-05-12", "close": 10.725, "volume": 59688.0}, {"date": "2021-05-13", "close": 11.015, "volume": 68036.0}, {"date": "2021-05-14", "close": 11.2825, "volume": 44496.0}, {"date": "2021-05-17", "close": 11.4275, "volume": 39672.0}, {"date": "2021-05-18", "close": 11.0425, "volume": 34520.0}, {"date": "2021-05-19", "close": 10.975, "volume": 54592.0}, {"date": "2021-05-20", "close": 11.175, "volume": 23800.0}, {"date": "2021-05-21", "close": 11.2125, "volume": 34388.0}, {"date": "2021-05-24", "close": 11.0725, "volume": 45144.0}, {"date": "2021-05-25", "close": 10.5775, "volume": 53328.0}, {"date": "2021-05-26", "close": 10.6875, "volume": 50072.0}, {"date": "2021-05-27", "close": 10.78, "volume": 25564.0}, {"date": "2021-05-28", "close": 10.8875, "volume": 53876.0}, {"date": "2021-06-01", "close": 11.205, "volume": 64940.0}, {"date": "2021-06-02", "close": 11.085, "volume": 45768.0}, {"date": "2021-06-03", "close": 11.205, "volume": 40524.0}, {"date": "2021-06-04", "close": 11.16, "volume": 105232.0}, {"date": "2021-06-07", "close": 11.2575, "volume": 39196.0}, {"date": "2021-06-08", "close": 11.3175, "volume": 41616.0}, {"date": "2021-06-09", "close": 11.1575, "volume": 43848.0}, {"date": "2021-06-10", "close": 10.975, "volume": 43512.0}, {"date": "2021-06-11", "close": 11.125, "volume": 54664.0}, {"date": "2021-06-14", "close": 11.055, "volume": 39096.0}, {"date": "2021-06-15", "close": 11.125, "volume": 43148.0}, {"date": "2021-06-16", "close": 11.2, "volume": 62980.0}, {"date": "2021-06-17", "close": 11.215, "volume": 91480.0}, {"date": "2021-06-18", "close": 10.465, "volume": 330636.0}, {"date": "2021-06-21", "close": 10.7325, "volume": 45660.0}, {"date": "2021-06-22", "close": 10.75, "volume": 70504.0}, {"date": "2021-06-23", "close": 10.8225, "volume": 51376.0}, {"date": "2021-06-24", "close": 10.8675, "volume": 41420.0}, {"date": "2021-06-25", "close": 10.6175, "volume": 319988.0}, {"date": "2021-06-28", "close": 10.6875, "volume": 48160.0}, {"date": "2021-06-29", "close": 10.7475, "volume": 49612.0}, {"date": "2021-06-30", "close": 10.6875, "volume": 60776.0}, {"date": "2021-07-01", "close": 10.8125, "volume": 107888.0}, {"date": "2021-07-02", "close": 10.56, "volume": 26224.0}, {"date": "2021-07-06", "close": 10.345, "volume": 50028.0}, {"date": "2021-07-07", "close": 10.36, "volume": 39020.0}, {"date": "2021-07-08", "close": 10.1575, "volume": 48436.0}, {"date": "2021-07-09", "close": 10.315, "volume": 51676.0}, {"date": "2021-07-12", "close": 10.425, "volume": 46224.0}, {"date": "2021-07-13", "close": 10.3, "volume": 32432.0}, {"date": "2021-07-14", "close": 10.2825, "volume": 20644.0}, {"date": "2021-07-15", "close": 10.3225, "volume": 52888.0}, {"date": "2021-07-16", "close": 10.3025, "volume": 74304.0}, {"date": "2021-07-19", "close": 10.1, "volume": 88340.0}, {"date": "2021-07-20", "close": 10.2225, "volume": 76324.0}, {"date": "2021-07-21", "close": 10.455, "volume": 51480.0}, {"date": "2021-07-22", "close": 10.265, "volume": 26120.0}, {"date": "2021-07-23", "close": 10.1425, "volume": 88876.0}, {"date": "2021-07-26", "close": 10.465, "volume": 30184.0}, {"date": "2021-07-27", "close": 10.2025, "volume": 32628.0}, {"date": "2021-07-28", "close": 10.2525, "volume": 35636.0}, {"date": "2021-07-29", "close": 10.165, "volume": 41028.0}, {"date": "2021-07-30", "close": 10.205, "volume": 28180.0}, {"date": "2021-08-02", "close": 10.0625, "volume": 68920.0}, {"date": "2021-08-03", "close": 10.025, "volume": 105708.0}, {"date": "2021-08-04", "close": 10.145, "volume": 39648.0}, {"date": "2021-08-05", "close": 10.195, "volume": 16200.0}, {"date": "2021-08-06", "close": 10.525, "volume": 37624.0}, {"date": "2021-08-09", "close": 10.51, "volume": 13928.0}, {"date": "2021-08-10", "close": 10.56, "volume": 17636.0}, {"date": "2021-08-11", "close": 10.885, "volume": 34932.0}, {"date": "2021-08-12", "close": 10.835, "volume": 27680.0}, {"date": "2021-08-13", "close": 10.7025, "volume": 17028.0}, {"date": "2021-08-16", "close": 10.495, "volume": 30952.0}, {"date": "2021-08-17", "close": 10.1725, "volume": 26316.0}, {"date": "2021-08-18", "close": 10.35, "volume": 34736.0}, {"date": "2021-08-19", "close": 10.0925, "volume": 43708.0}, {"date": "2021-08-20", "close": 9.9725, "volume": 159492.0}, {"date": "2021-08-23", "close": 10.3, "volume": 30628.0}, {"date": "2021-08-24", "close": 10.2175, "volume": 21192.0}, {"date": "2021-08-25", "close": 10.2925, "volume": 23172.0}, {"date": "2021-08-26", "close": 10.1475, "volume": 61124.0}, {"date": "2021-08-27", "close": 10.52, "volume": 58264.0}, {"date": "2021-08-30", "close": 10.2875, "volume": 103048.0}, {"date": "2021-08-31", "close": 10.4925, "volume": 56960.0}, {"date": "2021-09-01", "close": 10.575, "volume": 33564.0}, {"date": "2021-09-02", "close": 10.625, "volume": 28320.0}, {"date": "2021-09-03", "close": 10.725, "volume": 53420.0}, {"date": "2021-09-07", "close": 10.5275, "volume": 46612.0}, {"date": "2021-09-08", "close": 10.5375, "volume": 62492.0}, {"date": "2021-09-09", "close": 10.145, "volume": 69540.0}, {"date": "2021-09-10", "close": 10.0075, "volume": 42256.0}, {"date": "2021-09-13", "close": 10.08, "volume": 67084.0}, {"date": "2021-09-14", "close": 9.95, "volume": 62944.0}, {"date": "2021-09-15", "close": 10.0975, "volume": 76604.0}, {"date": "2021-09-16", "close": 10.0025, "volume": 31488.0}, {"date": "2021-09-17", "close": 9.7125, "volume": 280388.0}, {"date": "2021-09-20", "close": 9.69, "volume": 85920.0}, {"date": "2021-09-21", "close": 9.8325, "volume": 81176.0}, {"date": "2021-09-22", "close": 9.9025, "volume": 79992.0}, {"date": "2021-09-23", "close": 10.225, "volume": 41708.0}, {"date": "2021-09-24", "close": 10.4225, "volume": 87904.0}, {"date": "2021-09-27", "close": 10.8, "volume": 67568.0}, {"date": "2021-09-28", "close": 10.6175, "volume": 63220.0}, {"date": "2021-09-29", "close": 10.7925, "volume": 52252.0}, {"date": "2021-09-30", "close": 10.6275, "volume": 60572.0}, {"date": "2021-10-01", "close": 11.05, "volume": 46496.0}, {"date": "2021-10-04", "close": 10.9225, "volume": 38064.0}, {"date": "2021-10-05", "close": 11.1575, "volume": 36440.0}, {"date": "2021-10-06", "close": 11.04, "volume": 60184.0}, {"date": "2021-10-07", "close": 11.1275, "volume": 64840.0}, {"date": "2021-10-08", "close": 11.0325, "volume": 25708.0}, {"date": "2021-10-11", "close": 11.0225, "volume": 71632.0}, {"date": "2021-10-12", "close": 10.935, "volume": 37852.0}, {"date": "2021-10-13", "close": 10.93, "volume": 50324.0}, {"date": "2021-10-14", "close": 11.1025, "volume": 82688.0}, {"date": "2021-10-15", "close": 11.0125, "volume": 49372.0}, {"date": "2021-10-18", "close": 11.0225, "volume": 62496.0}, {"date": "2021-10-19", "close": 11.04, "volume": 33024.0}, {"date": "2021-10-20", "close": 11.0775, "volume": 17788.0}, {"date": "2021-10-21", "close": 10.9975, "volume": 61492.0}, {"date": "2021-10-22", "close": 11.175, "volume": 44500.0}, {"date": "2021-10-25", "close": 11.2525, "volume": 49496.0}, {"date": "2021-10-26", "close": 11.095, "volume": 30600.0}, {"date": "2021-10-27", "close": 10.92, "volume": 53476.0}, {"date": "2021-10-28", "close": 11.13, "volume": 31912.0}, {"date": "2021-10-29", "close": 11.105, "volume": 38404.0}, {"date": "2021-11-01", "close": 11.225, "volume": 53412.0}, {"date": "2021-11-02", "close": 11.24, "volume": 31764.0}, {"date": "2021-11-03", "close": 11.4775, "volume": 50804.0}, {"date": "2021-11-04", "close": 11.43, "volume": 48572.0}, {"date": "2021-11-05", "close": 11.81, "volume": 58612.0}, {"date": "2021-11-08", "close": 11.47, "volume": 43140.0}, {"date": "2021-11-09", "close": 11.315, "volume": 38760.0}, {"date": "2021-11-10", "close": 11.455, "volume": 57552.0}, {"date": "2021-11-11", "close": 11.6125, "volume": 34676.0}, {"date": "2021-11-12", "close": 11.6125, "volume": 66384.0}, {"date": "2021-11-15", "close": 11.6375, "volume": 59232.0}, {"date": "2021-11-16", "close": 11.55, "volume": 46724.0}, {"date": "2021-11-17", "close": 11.4375, "volume": 43172.0}, {"date": "2021-11-18", "close": 11.4125, "volume": 33664.0}, {"date": "2021-11-19", "close": 11.2125, "volume": 40900.0}, {"date": "2021-11-22", "close": 11.4, "volume": 37092.0}, {"date": "2021-11-23", "close": 11.5025, "volume": 42956.0}, {"date": "2021-11-24", "close": 11.285, "volume": 21468.0}, {"date": "2021-11-26", "close": 10.72, "volume": 45000.0}, {"date": "2021-11-29", "close": 10.575, "volume": 51756.0}, {"date": "2021-11-30", "close": 10.1375, "volume": 66752.0}, {"date": "2021-12-01", "close": 10.505, "volume": 72276.0}, {"date": "2021-12-02", "close": 11.075, "volume": 53576.0}, {"date": "2021-12-03", "close": 11.0125, "volume": 79036.0}, {"date": "2021-12-06", "close": 10.95, "volume": 175280.0}, {"date": "2021-12-07", "close": 10.8875, "volume": 34072.0}, {"date": "2021-12-08", "close": 10.7625, "volume": 37760.0}, {"date": "2021-12-09", "close": 10.7425, "volume": 26768.0}, {"date": "2021-12-10", "close": 10.675, "volume": 32204.0}, {"date": "2021-12-13", "close": 10.575, "volume": 66816.0}, {"date": "2021-12-14", "close": 10.7375, "volume": 83824.0}, {"date": "2021-12-15", "close": 10.7625, "volume": 52272.0}, {"date": "2021-12-16", "close": 10.85, "volume": 115352.0}, {"date": "2021-12-17", "close": 10.6825, "volume": 106024.0}, {"date": "2021-12-20", "close": 10.515, "volume": 265420.0}, {"date": "2021-12-21", "close": 10.7375, "volume": 80492.0}, {"date": "2021-12-22", "close": 10.7, "volume": 36612.0}, {"date": "2021-12-23", "close": 10.7425, "volume": 61860.0}, {"date": "2021-12-27", "close": 10.7875, "volume": 212600.0}, {"date": "2021-12-28", "close": 10.8, "volume": 85036.0}, {"date": "2021-12-29", "close": 10.9775, "volume": 79432.0}, {"date": "2021-12-30", "close": 10.95, "volume": 25304.0}, {"date": "2021-12-31", "close": 10.865, "volume": 54780.0}, {"date": "2022-01-03", "close": 10.9625, "volume": 70644.0}, {"date": "2022-01-04", "close": 11.235, "volume": 84744.0}, {"date": "2022-01-05", "close": 11.2825, "volume": 59604.0}, {"date": "2022-01-06", "close": 11.5, "volume": 50136.0}, {"date": "2022-01-07", "close": 11.555, "volume": 29200.0}, {"date": "2022-01-10", "close": 11.4175, "volume": 48792.0}, {"date": "2022-01-11", "close": 11.3675, "volume": 54168.0}, {"date": "2022-01-12", "close": 11.33, "volume": 70768.0}, {"date": "2022-01-13", "close": 11.41, "volume": 25004.0}, {"date": "2022-01-14", "close": 11.44, "volume": 30112.0}, {"date": "2022-01-18", "close": 11.265, "volume": 124844.0}, {"date": "2022-01-19", "close": 11.0525, "volume": 32524.0}, {"date": "2022-01-20", "close": 10.8175, "volume": 37820.0}, {"date": "2022-01-21", "close": 10.72, "volume": 66928.0}, {"date": "2022-01-24", "close": 10.995, "volume": 87632.0}, {"date": "2022-01-25", "close": 10.9375, "volume": 147904.0}, {"date": "2022-01-26", "close": 10.875, "volume": 77280.0}, {"date": "2022-01-27", "close": 10.8825, "volume": 102292.0}, {"date": "2022-01-28", "close": 10.82, "volume": 51568.0}, {"date": "2022-01-31", "close": 10.985, "volume": 62032.0}, {"date": "2022-02-01", "close": 11.0275, "volume": 41212.0}, {"date": "2022-02-02", "close": 10.8625, "volume": 71528.0}, {"date": "2022-02-03", "close": 10.76, "volume": 60488.0}, {"date": "2022-02-04", "close": 10.9175, "volume": 59128.0}, {"date": "2022-02-07", "close": 10.935, "volume": 38276.0}, {"date": "2022-02-08", "close": 11.0, "volume": 35536.0}, {"date": "2022-02-09", "close": 10.775, "volume": 56616.0}, {"date": "2022-02-10", "close": 10.77, "volume": 58476.0}, {"date": "2022-02-11", "close": 10.8225, "volume": 63536.0}, {"date": "2022-02-14", "close": 10.745, "volume": 68852.0}, {"date": "2022-02-15", "close": 10.9625, "volume": 44036.0}, {"date": "2022-02-16", "close": 10.875, "volume": 40632.0}, {"date": "2022-02-17", "close": 10.73, "volume": 44052.0}, {"date": "2022-02-18", "close": 10.815, "volume": 57900.0}, {"date": "2022-02-22", "close": 10.835, "volume": 57276.0}, {"date": "2022-02-23", "close": 10.66, "volume": 44056.0}, {"date": "2022-02-24", "close": 10.38, "volume": 74672.0}, {"date": "2022-02-25", "close": 10.815, "volume": 68200.0}, {"date": "2022-02-28", "close": 11.1975, "volume": 139084.0}, {"date": "2022-03-01", "close": 10.91, "volume": 159372.0}, {"date": "2022-03-02", "close": 11.295, "volume": 108788.0}, {"date": "2022-03-03", "close": 11.3475, "volume": 100904.0}, {"date": "2022-03-04", "close": 11.12, "volume": 78536.0}, {"date": "2022-03-07", "close": 10.9925, "volume": 100480.0}, {"date": "2022-03-08", "close": 11.025, "volume": 105984.0}, {"date": "2022-03-09", "close": 10.9875, "volume": 66520.0}, {"date": "2022-03-10", "close": 11.02, "volume": 76724.0}, {"date": "2022-03-11", "close": 10.9825, "volume": 93400.0}, {"date": "2022-03-14", "close": 11.1875, "volume": 94048.0}, {"date": "2022-03-15", "close": 11.2025, "volume": 64932.0}, {"date": "2022-03-16", "close": 11.2575, "volume": 88436.0}, {"date": "2022-03-17", "close": 11.25, "volume": 77736.0}, {"date": "2022-03-18", "close": 11.1975, "volume": 211996.0}, {"date": "2022-03-21", "close": 11.25, "volume": 102652.0}, {"date": "2022-03-22", "close": 11.525, "volume": 116668.0}, {"date": "2022-03-23", "close": 11.3275, "volume": 71324.0}, {"date": "2022-03-24", "close": 11.3375, "volume": 43012.0}, {"date": "2022-03-25", "close": 11.4375, "volume": 88148.0}, {"date": "2022-03-28", "close": 11.2475, "volume": 53784.0}, {"date": "2022-03-29", "close": 11.16, "volume": 81996.0}, {"date": "2022-03-30", "close": 10.96, "volume": 63548.0}, {"date": "2022-03-31", "close": 10.8925, "volume": 65912.0}, {"date": "2022-04-01", "close": 10.93, "volume": 68680.0}, {"date": "2022-04-04", "close": 10.8, "volume": 82044.0}, {"date": "2022-04-05", "close": 10.6675, "volume": 66644.0}, {"date": "2022-04-06", "close": 10.525, "volume": 62348.0}, {"date": "2022-04-07", "close": 10.3725, "volume": 54620.0}, {"date": "2022-04-08", "close": 10.445, "volume": 71192.0}, {"date": "2022-04-11", "close": 10.5375, "volume": 65788.0}, {"date": "2022-04-12", "close": 10.5, "volume": 70192.0}, {"date": "2022-04-13", "close": 10.6, "volume": 65156.0}, {"date": "2022-04-14", "close": 10.515, "volume": 85140.0}, {"date": "2022-04-18", "close": 10.5025, "volume": 81456.0}, {"date": "2022-04-19", "close": 10.6925, "volume": 65964.0}, {"date": "2022-04-20", "close": 10.9325, "volume": 111880.0}, {"date": "2022-04-21", "close": 10.8825, "volume": 95000.0}, {"date": "2022-04-22", "close": 10.7125, "volume": 72048.0}, {"date": "2022-04-25", "close": 10.6675, "volume": 87144.0}, {"date": "2022-04-26", "close": 10.205, "volume": 120712.0}, {"date": "2022-04-27", "close": 10.0525, "volume": 116632.0}, {"date": "2022-04-28", "close": 10.28, "volume": 97040.0}, {"date": "2022-04-29", "close": 10.0175, "volume": 93264.0}, {"date": "2022-05-02", "close": 9.8375, "volume": 232992.0}, {"date": "2022-05-03", "close": 10.04, "volume": 134468.0}, {"date": "2022-05-04", "close": 10.255, "volume": 50480.0}, {"date": "2022-05-05", "close": 9.9575, "volume": 83996.0}, {"date": "2022-05-06", "close": 10.11, "volume": 100376.0}, {"date": "2022-05-09", "close": 10.0925, "volume": 112836.0}, {"date": "2022-05-10", "close": 10.2225, "volume": 98796.0}, {"date": "2022-05-11", "close": 10.185, "volume": 87392.0}, {"date": "2022-05-12", "close": 10.01, "volume": 79176.0}, {"date": "2022-05-13", "close": 9.825, "volume": 113504.0}, {"date": "2022-05-16", "close": 9.6725, "volume": 91024.0}, {"date": "2022-05-17", "close": 9.9925, "volume": 96856.0}, {"date": "2022-05-18", "close": 9.835, "volume": 102024.0}, {"date": "2022-05-19", "close": 9.79, "volume": 102396.0}, {"date": "2022-05-20", "close": 9.8025, "volume": 84032.0}, {"date": "2022-05-23", "close": 9.925, "volume": 77136.0}, {"date": "2022-05-24", "close": 10.025, "volume": 54480.0}, {"date": "2022-05-25", "close": 10.0775, "volume": 80588.0}, {"date": "2022-05-26", "close": 10.4075, "volume": 108056.0}, {"date": "2022-05-27", "close": 10.455, "volume": 113372.0}, {"date": "2022-05-31", "close": 10.39, "volume": 241564.0}, {"date": "2022-06-01", "close": 10.2675, "volume": 159740.0}, {"date": "2022-06-02", "close": 10.665, "volume": 91624.0}, {"date": "2022-06-03", "close": 10.7475, "volume": 106936.0}, {"date": "2022-06-06", "close": 10.575, "volume": 235788.0}, {"date": "2022-06-07", "close": 10.735, "volume": 207056.0}, {"date": "2022-06-08", "close": 10.395, "volume": 162300.0}, {"date": "2022-06-09", "close": 10.37, "volume": 181472.0}, {"date": "2022-06-10", "close": 10.08, "volume": 161344.0}, {"date": "2022-06-13", "close": 9.955, "volume": 165136.0}, {"date": "2022-06-14", "close": 9.8825, "volume": 169364.0}, {"date": "2022-06-15", "close": 9.94, "volume": 142220.0}, {"date": "2022-06-16", "close": 9.74, "volume": 156940.0}, {"date": "2022-06-17", "close": 9.825, "volume": 218264.0}, {"date": "2022-06-21", "close": 10.1375, "volume": 210712.0}, {"date": "2022-06-22", "close": 10.0325, "volume": 219792.0}, {"date": "2022-06-23", "close": 9.98, "volume": 246488.0}, {"date": "2022-06-24", "close": 10.275, "volume": 3096400.0}, {"date": "2022-06-27", "close": 10.4375, "volume": 135556.0}, {"date": "2022-06-28", "close": 10.4275, "volume": 138328.0}, {"date": "2022-06-29", "close": 10.22, "volume": 131824.0}, {"date": "2022-06-30", "close": 10.065, "volume": 127708.0}, {"date": "2022-07-01", "close": 10.075, "volume": 133836.0}, {"date": "2022-07-05", "close": 10.0575, "volume": 155632.0}, {"date": "2022-07-06", "close": 10.0375, "volume": 80668.0}, {"date": "2022-07-07", "close": 10.1625, "volume": 141324.0}, {"date": "2022-07-08", "close": 10.155, "volume": 97244.0}, {"date": "2022-07-11", "close": 10.06, "volume": 68700.0}, {"date": "2022-07-12", "close": 10.05, "volume": 27728.0}, {"date": "2022-07-13", "close": 9.9175, "volume": 47436.0}, {"date": "2022-07-14", "close": 9.8, "volume": 101164.0}, {"date": "2022-07-15", "close": 10.1075, "volume": 80848.0}, {"date": "2022-07-18", "close": 10.14, "volume": 85996.0}, {"date": "2022-07-19", "close": 10.43, "volume": 136888.0}, {"date": "2022-07-20", "close": 10.315, "volume": 84180.0}, {"date": "2022-07-21", "close": 10.2825, "volume": 70844.0}, {"date": "2022-07-22", "close": 10.245, "volume": 29768.0}, {"date": "2022-07-25", "close": 10.3075, "volume": 87284.0}, {"date": "2022-07-26", "close": 10.2075, "volume": 54372.0}, {"date": "2022-07-27", "close": 10.24, "volume": 39052.0}, {"date": "2022-07-28", "close": 10.0725, "volume": 73240.0}, {"date": "2022-07-29", "close": 10.4125, "volume": 99120.0}, {"date": "2022-08-01", "close": 10.275, "volume": 219192.0}, {"date": "2022-08-02", "close": 10.1425, "volume": 70240.0}, {"date": "2022-08-03", "close": 10.075, "volume": 72792.0}, {"date": "2022-08-04", "close": 9.9825, "volume": 46732.0}, {"date": "2022-08-05", "close": 9.9375, "volume": 46492.0}, {"date": "2022-08-08", "close": 10.1325, "volume": 121652.0}, {"date": "2022-08-09", "close": 10.045, "volume": 52768.0}, {"date": "2022-08-10", "close": 10.0825, "volume": 47080.0}, {"date": "2022-08-11", "close": 10.2775, "volume": 64080.0}, {"date": "2022-08-12", "close": 10.2975, "volume": 33304.0}, {"date": "2022-08-15", "close": 10.26, "volume": 63372.0}, {"date": "2022-08-16", "close": 10.36, "volume": 42328.0}, {"date": "2022-08-17", "close": 10.335, "volume": 89724.0}, {"date": "2022-08-18", "close": 10.3, "volume": 53056.0}, {"date": "2022-08-19", "close": 10.285, "volume": 43684.0}, {"date": "2022-08-22", "close": 10.1775, "volume": 56776.0}, {"date": "2022-08-23", "close": 10.1075, "volume": 51996.0}, {"date": "2022-08-24", "close": 10.1225, "volume": 63856.0}, {"date": "2022-08-25", "close": 10.125, "volume": 46784.0}, {"date": "2022-08-26", "close": 10.1575, "volume": 41656.0}, {"date": "2022-08-29", "close": 10.08, "volume": 176576.0}, {"date": "2022-08-30", "close": 10.1625, "volume": 64272.0}, {"date": "2022-08-31", "close": 10.1375, "volume": 76876.0}, {"date": "2022-09-01", "close": 10.2125, "volume": 58804.0}, {"date": "2022-09-02", "close": 10.1625, "volume": 47604.0}, {"date": "2022-09-06", "close": 10.2475, "volume": 96212.0}, {"date": "2022-09-07", "close": 10.1675, "volume": 71512.0}, {"date": "2022-09-08", "close": 10.3075, "volume": 39728.0}, {"date": "2022-09-09", "close": 10.3325, "volume": 43184.0}, {"date": "2022-09-12", "close": 10.5525, "volume": 82820.0}, {"date": "2022-09-13", "close": 10.455, "volume": 77716.0}, {"date": "2022-09-14", "close": 10.415, "volume": 67420.0}, {"date": "2022-09-15", "close": 10.6625, "volume": 49968.0}, {"date": "2022-09-16", "close": 10.62, "volume": 90244.0}, {"date": "2022-09-19", "close": 10.7275, "volume": 34864.0}, {"date": "2022-09-20", "close": 10.6225, "volume": 53412.0}, {"date": "2022-09-21", "close": 10.5575, "volume": 165332.0}, {"date": "2022-09-22", "close": 10.5475, "volume": 86480.0}, {"date": "2022-09-23", "close": 10.5, "volume": 83572.0}, {"date": "2022-09-26", "close": 10.4425, "volume": 58628.0}, {"date": "2022-09-27", "close": 10.355, "volume": 98272.0}, {"date": "2022-09-28", "close": 10.4, "volume": 25016.0}, {"date": "2022-09-29", "close": 10.41, "volume": 49728.0}, {"date": "2022-09-30", "close": 10.39, "volume": 49048.0}, {"date": "2022-10-03", "close": 10.405, "volume": 46036.0}, {"date": "2022-10-04", "close": 10.725, "volume": 34092.0}, {"date": "2022-10-05", "close": 10.7137, "volume": 35900.0}, {"date": "2022-10-06", "close": 10.75, "volume": 22372.0}, {"date": "2022-10-07", "close": 10.52, "volume": 87540.0}, {"date": "2022-10-10", "close": 10.6175, "volume": 18824.0}, {"date": "2022-10-11", "close": 10.545, "volume": 44956.0}, {"date": "2022-10-12", "close": 10.6, "volume": 29256.0}, {"date": "2022-10-13", "close": 11.0025, "volume": 32172.0}, {"date": "2022-10-14", "close": 10.955, "volume": 35808.0}, {"date": "2022-10-17", "close": 10.8825, "volume": 113000.0}, {"date": "2022-10-18", "close": 10.8425, "volume": 38224.0}, {"date": "2022-10-19", "close": 10.7925, "volume": 51108.0}, {"date": "2022-10-20", "close": 10.6775, "volume": 54312.0}, {"date": "2022-10-21", "close": 10.7125, "volume": 35780.0}, {"date": "2022-10-24", "close": 10.9325, "volume": 29084.0}, {"date": "2022-10-25", "close": 10.9225, "volume": 30968.0}, {"date": "2022-10-26", "close": 11.01, "volume": 63860.0}, {"date": "2022-10-27", "close": 11.7075, "volume": 61992.0}, {"date": "2022-10-28", "close": 12.035, "volume": 53316.0}, {"date": "2022-10-31", "close": 12.1825, "volume": 79460.0}, {"date": "2022-11-01", "close": 12.1675, "volume": 50188.0}, {"date": "2022-11-02", "close": 12.2425, "volume": 54168.0}, {"date": "2022-11-03", "close": 12.4975, "volume": 65168.0}, {"date": "2022-11-04", "close": 12.6725, "volume": 53876.0}, {"date": "2022-11-07", "close": 12.7025, "volume": 59296.0}, {"date": "2022-11-08", "close": 12.78, "volume": 38008.0}, {"date": "2022-11-09", "close": 12.895, "volume": 73000.0}, {"date": "2022-11-10", "close": 12.9525, "volume": 80652.0}, {"date": "2022-11-11", "close": 13.2, "volume": 79276.0}, {"date": "2022-11-14", "close": 13.2975, "volume": 92880.0}, {"date": "2022-11-15", "close": 13.395, "volume": 61684.0}, {"date": "2022-11-16", "close": 13.4725, "volume": 43716.0}, {"date": "2022-11-17", "close": 13.5225, "volume": 42516.0}, {"date": "2022-11-18", "close": 13.64, "volume": 66568.0}, {"date": "2022-11-21", "close": 13.615, "volume": 57128.0}, {"date": "2022-11-22", "close": 13.84, "volume": 52172.0}, {"date": "2022-11-23", "close": 13.9275, "volume": 65252.0}, {"date": "2022-11-25", "close": 14.0425, "volume": 13624.0}, {"date": "2022-11-28", "close": 13.855, "volume": 102276.0}, {"date": "2022-11-29", "close": 13.81, "volume": 55576.0}, {"date": "2022-11-30", "close": 13.9025, "volume": 91884.0}, {"date": "2022-12-01", "close": 13.9625, "volume": 66712.0}, {"date": "2022-12-02", "close": 14.0375, "volume": 34436.0}, {"date": "2022-12-05", "close": 13.795, "volume": 141564.0}, {"date": "2022-12-06", "close": 13.76, "volume": 86316.0}, {"date": "2022-12-07", "close": 13.805, "volume": 54548.0}, {"date": "2022-12-08", "close": 13.805, "volume": 78968.0}, {"date": "2022-12-09", "close": 13.795, "volume": 52264.0}, {"date": "2022-12-12", "close": 13.7625, "volume": 70352.0}, {"date": "2022-12-13", "close": 13.8525, "volume": 108312.0}, {"date": "2022-12-14", "close": 13.6275, "volume": 57768.0}, {"date": "2022-12-15", "close": 13.355, "volume": 85016.0}, {"date": "2022-12-16", "close": 13.38, "volume": 201664.0}, {"date": "2022-12-19", "close": 13.4225, "volume": 54252.0}, {"date": "2022-12-20", "close": 13.4125, "volume": 64124.0}, {"date": "2022-12-21", "close": 13.5875, "volume": 84996.0}, {"date": "2022-12-22", "close": 13.575, "volume": 76856.0}, {"date": "2022-12-23", "close": 13.6625, "volume": 63704.0}, {"date": "2022-12-27", "close": 13.64, "volume": 61176.0}, {"date": "2022-12-28", "close": 13.575, "volume": 37556.0}, {"date": "2022-12-29", "close": 13.61, "volume": 42972.0}, {"date": "2022-12-30", "close": 13.6425, "volume": 27856.0}, {"date": "2023-01-03", "close": 13.6325, "volume": 34536.0}, {"date": "2023-01-04", "close": 13.52, "volume": 131572.0}, {"date": "2023-01-05", "close": 13.485, "volume": 60388.0}, {"date": "2023-01-06", "close": 13.625, "volume": 53164.0}, {"date": "2023-01-09", "close": 13.615, "volume": 43612.0}, {"date": "2023-01-10", "close": 13.6125, "volume": 51424.0}, {"date": "2023-01-11", "close": 13.59, "volume": 41264.0}, {"date": "2023-01-12", "close": 13.5925, "volume": 61068.0}, {"date": "2023-01-13", "close": 13.6125, "volume": 116836.0}, {"date": "2023-01-17", "close": 13.52, "volume": 63184.0}, {"date": "2023-01-18", "close": 13.4275, "volume": 67184.0}, {"date": "2023-01-19", "close": 13.2475, "volume": 107624.0}, {"date": "2023-01-20", "close": 13.2275, "volume": 74876.0}, {"date": "2023-01-23", "close": 13.21, "volume": 50628.0}, {"date": "2023-01-24", "close": 13.22, "volume": 30864.0}, {"date": "2023-01-25", "close": 13.1775, "volume": 38928.0}, {"date": "2023-01-26", "close": 13.1725, "volume": 51620.0}, {"date": "2023-01-27", "close": 13.2525, "volume": 60192.0}, {"date": "2023-01-30", "close": 13.3075, "volume": 62704.0}, {"date": "2023-01-31", "close": 13.3825, "volume": 156884.0}, {"date": "2023-02-01", "close": 13.4675, "volume": 124708.0}, {"date": "2023-02-02", "close": 13.5375, "volume": 52112.0}, {"date": "2023-02-03", "close": 13.7125, "volume": 64736.0}, {"date": "2023-02-06", "close": 13.67, "volume": 54456.0}, {"date": "2023-02-07", "close": 13.6775, "volume": 56632.0}, {"date": "2023-02-08", "close": 13.5575, "volume": 52156.0}, {"date": "2023-02-09", "close": 13.4675, "volume": 70192.0}, {"date": "2023-02-10", "close": 13.5175, "volume": 89528.0}, {"date": "2023-02-13", "close": 13.525, "volume": 39484.0}, {"date": "2023-02-14", "close": 13.3925, "volume": 66840.0}, {"date": "2023-02-15", "close": 13.41, "volume": 27036.0}, {"date": "2023-02-16", "close": 13.2475, "volume": 65004.0}, {"date": "2023-02-17", "close": 13.275, "volume": 128592.0}, {"date": "2023-02-21", "close": 13.2125, "volume": 25468.0}, {"date": "2023-02-22", "close": 13.0925, "volume": 40484.0}, {"date": "2023-02-23", "close": 13.1175, "volume": 59324.0}, {"date": "2023-02-24", "close": 13.165, "volume": 70444.0}, {"date": "2023-02-27", "close": 13.125, "volume": 76072.0}, {"date": "2023-02-28", "close": 13.1275, "volume": 113220.0}, {"date": "2023-03-01", "close": 13.0975, "volume": 59284.0}, {"date": "2023-03-02", "close": 13.0675, "volume": 68008.0}, {"date": "2023-03-03", "close": 13.1, "volume": 100108.0}, {"date": "2023-03-06", "close": 13.125, "volume": 105748.0}, {"date": "2023-03-07", "close": 12.98, "volume": 65144.0}, {"date": "2023-03-08", "close": 12.7325, "volume": 199244.0}, {"date": "2023-03-09", "close": 12.4475, "volume": 196748.0}, {"date": "2023-03-10", "close": 12.2425, "volume": 190976.0}, {"date": "2023-03-13", "close": 11.585, "volume": 218644.0}, {"date": "2023-03-14", "close": 11.6625, "volume": 134588.0}, {"date": "2023-03-15", "close": 11.36, "volume": 133252.0}, {"date": "2023-03-16", "close": 11.64, "volume": 239320.0}, {"date": "2023-03-17", "close": 11.375, "volume": 164964.0}, {"date": "2023-03-20", "close": 11.29, "volume": 112300.0}, {"date": "2023-03-21", "close": 11.9275, "volume": 154880.0}, {"date": "2023-03-22", "close": 11.6375, "volume": 71888.0}, {"date": "2023-03-23", "close": 11.3575, "volume": 44976.0}, {"date": "2023-03-24", "close": 11.7475, "volume": 85724.0}, {"date": "2023-03-27", "close": 11.725, "volume": 97824.0}, {"date": "2023-03-28", "close": 11.8925, "volume": 70876.0}, {"date": "2023-03-29", "close": 11.7975, "volume": 73660.0}, {"date": "2023-03-30", "close": 11.695, "volume": 58284.0}, {"date": "2023-03-31", "close": 11.795, "volume": 78340.0}, {"date": "2023-04-03", "close": 11.72, "volume": 117428.0}, {"date": "2023-04-04", "close": 11.34, "volume": 137640.0}, {"date": "2023-04-05", "close": 11.2475, "volume": 116324.0}, {"date": "2023-04-06", "close": 11.25, "volume": 51564.0}, {"date": "2023-04-10", "close": 11.3125, "volume": 198568.0}, {"date": "2023-04-11", "close": 11.4825, "volume": 114872.0}, {"date": "2023-04-12", "close": 11.3875, "volume": 99540.0}, {"date": "2023-04-13", "close": 11.345, "volume": 61840.0}, {"date": "2023-04-14", "close": 11.2925, "volume": 71816.0}, {"date": "2023-04-17", "close": 11.36, "volume": 101332.0}, {"date": "2023-04-18", "close": 11.215, "volume": 67332.0}, {"date": "2023-04-19", "close": 11.29, "volume": 49488.0}, {"date": "2023-04-20", "close": 11.3125, "volume": 33272.0}, {"date": "2023-04-21", "close": 11.2175, "volume": 46644.0}, {"date": "2023-04-24", "close": 10.945, "volume": 136156.0}, {"date": "2023-04-25", "close": 10.495, "volume": 86540.0}, {"date": "2023-04-26", "close": 10.285, "volume": 116896.0}, {"date": "2023-04-27", "close": 10.4, "volume": 155308.0}, {"date": "2023-04-28", "close": 8.6375, "volume": 589352.0}, {"date": "2023-05-01", "close": 9.365, "volume": 249792.0}, {"date": "2023-05-02", "close": 8.9325, "volume": 312652.0}, {"date": "2023-05-03", "close": 9.1125, "volume": 154040.0}, {"date": "2023-05-04", "close": 9.1075, "volume": 200300.0}, {"date": "2023-05-05", "close": 9.3, "volume": 127448.0}, {"date": "2023-05-08", "close": 9.045, "volume": 87508.0}, {"date": "2023-05-09", "close": 8.945, "volume": 67044.0}, {"date": "2023-05-10", "close": 8.825, "volume": 63716.0}, {"date": "2023-05-11", "close": 8.7, "volume": 63900.0}, {"date": "2023-05-12", "close": 8.75, "volume": 86388.0}, {"date": "2023-05-15", "close": 8.9075, "volume": 93612.0}, {"date": "2023-05-16", "close": 8.85, "volume": 112520.0}, {"date": "2023-05-17", "close": 9.335, "volume": 150784.0}, {"date": "2023-05-18", "close": 9.5375, "volume": 177316.0}, {"date": "2023-05-19", "close": 9.305, "volume": 183204.0}, {"date": "2023-05-22", "close": 9.4325, "volume": 243144.0}, {"date": "2023-05-23", "close": 9.9, "volume": 246552.0}, {"date": "2023-05-24", "close": 9.815, "volume": 178884.0}, {"date": "2023-05-25", "close": 9.7, "volume": 44640.0}, {"date": "2023-05-26", "close": 9.5175, "volume": 116736.0}, {"date": "2023-05-30", "close": 9.43, "volume": 89452.0}, {"date": "2023-05-31", "close": 9.4775, "volume": 76540.0}, {"date": "2023-06-01", "close": 9.7325, "volume": 120152.0}, {"date": "2023-06-02", "close": 10.0325, "volume": 130100.0}, {"date": "2023-06-05", "close": 9.97, "volume": 81932.0}, {"date": "2023-06-06", "close": 10.2388, "volume": 153328.0}, {"date": "2023-06-07", "close": 10.27, "volume": 223888.0}, {"date": "2023-06-08", "close": 10.235, "volume": 69896.0}, {"date": "2023-06-09", "close": 10.07, "volume": 63040.0}, {"date": "2023-06-12", "close": 10.09, "volume": 100972.0}, {"date": "2023-06-13", "close": 10.32, "volume": 93884.0}, {"date": "2023-06-14", "close": 10.3, "volume": 125056.0}, {"date": "2023-06-15", "close": 10.315, "volume": 83904.0}, {"date": "2023-06-16", "close": 10.255, "volume": 107904.0}, {"date": "2023-06-20", "close": 10.1625, "volume": 170444.0}, {"date": "2023-06-21", "close": 10.1725, "volume": 113684.0}, {"date": "2023-06-22", "close": 9.965, "volume": 131600.0}, {"date": "2023-06-23", "close": 9.25, "volume": 2403108.0}, {"date": "2023-06-26", "close": 9.465, "volume": 195064.0}, {"date": "2023-06-27", "close": 9.4825, "volume": 93560.0}, {"date": "2023-06-28", "close": 9.4775, "volume": 57844.0}, {"date": "2023-06-29", "close": 9.7675, "volume": 144336.0}, {"date": "2023-06-30", "close": 9.8325, "volume": 154636.0}, {"date": "2023-07-03", "close": 9.9575, "volume": 60592.0}, {"date": "2023-07-05", "close": 9.935, "volume": 135712.0}, {"date": "2023-07-06", "close": 9.8475, "volume": 107640.0}, {"date": "2023-07-07", "close": 10.09, "volume": 194240.0}, {"date": "2023-07-10", "close": 9.9825, "volume": 269188.0}, {"date": "2023-07-11", "close": 9.7025, "volume": 164692.0}, {"date": "2023-07-12", "close": 9.8575, "volume": 83076.0}, {"date": "2023-07-13", "close": 10.135, "volume": 125428.0}, {"date": "2023-07-14", "close": 10.2875, "volume": 88928.0}, {"date": "2023-07-17", "close": 10.3575, "volume": 248728.0}, {"date": "2023-07-18", "close": 10.9075, "volume": 73388.0}, {"date": "2023-07-19", "close": 10.9925, "volume": 61252.0}, {"date": "2023-07-20", "close": 10.9975, "volume": 97716.0}, {"date": "2023-07-21", "close": 10.9925, "volume": 60376.0}, {"date": "2023-07-24", "close": 11.2475, "volume": 73980.0}, {"date": "2023-07-25", "close": 11.245, "volume": 81584.0}, {"date": "2023-07-26", "close": 11.63, "volume": 136200.0}, {"date": "2023-07-27", "close": 11.8725, "volume": 120936.0}, {"date": "2023-07-28", "close": 11.9775, "volume": 148784.0}, {"date": "2023-07-31", "close": 11.95, "volume": 164392.0}, {"date": "2023-08-01", "close": 11.935, "volume": 126460.0}, {"date": "2023-08-02", "close": 12.1225, "volume": 103752.0}, {"date": "2023-08-03", "close": 12.2875, "volume": 90712.0}, {"date": "2023-08-04", "close": 12.3325, "volume": 73068.0}, {"date": "2023-08-07", "close": 12.41, "volume": 71196.0}, {"date": "2023-08-08", "close": 12.3725, "volume": 74884.0}, {"date": "2023-08-09", "close": 12.21, "volume": 102224.0}, {"date": "2023-08-10", "close": 12.0025, "volume": 160156.0}, {"date": "2023-08-11", "close": 11.815, "volume": 108048.0}, {"date": "2023-08-14", "close": 11.78, "volume": 66324.0}, {"date": "2023-08-15", "close": 11.5075, "volume": 105552.0}, {"date": "2023-08-16", "close": 11.1925, "volume": 110560.0}, {"date": "2023-08-17", "close": 11.12, "volume": 107192.0}, {"date": "2023-08-18", "close": 11.0, "volume": 266708.0}, {"date": "2023-08-21", "close": 10.8575, "volume": 423728.0}, {"date": "2023-08-22", "close": 10.615, "volume": 143696.0}, {"date": "2023-08-23", "close": 10.79, "volume": 99808.0}, {"date": "2023-08-24", "close": 10.6825, "volume": 60592.0}, {"date": "2023-08-25", "close": 10.61, "volume": 173148.0}, {"date": "2023-08-28", "close": 10.845, "volume": 108884.0}, {"date": "2023-08-29", "close": 10.745, "volume": 209584.0}, {"date": "2023-08-30", "close": 10.595, "volume": 125140.0}, {"date": "2023-08-31", "close": 10.3825, "volume": 127572.0}, {"date": "2023-09-01", "close": 10.6, "volume": 176664.0}, {"date": "2023-09-05", "close": 10.5825, "volume": 170492.0}, {"date": "2023-09-06", "close": 10.165, "volume": 118244.0}, {"date": "2023-09-07", "close": 9.7875, "volume": 194316.0}, {"date": "2023-09-08", "close": 10.0075, "volume": 96628.0}, {"date": "2023-09-11", "close": 10.0625, "volume": 57608.0}, {"date": "2023-09-12", "close": 10.2175, "volume": 72032.0}, {"date": "2023-09-13", "close": 10.1875, "volume": 137560.0}, {"date": "2023-09-14", "close": 10.28, "volume": 76280.0}, {"date": "2023-09-15", "close": 10.275, "volume": 190500.0}, {"date": "2023-09-18", "close": 10.0075, "volume": 74112.0}, {"date": "2023-09-19", "close": 9.82, "volume": 57532.0}, {"date": "2023-09-20", "close": 9.8575, "volume": 96824.0}, {"date": "2023-09-21", "close": 9.8075, "volume": 43852.0}, {"date": "2023-09-22", "close": 9.675, "volume": 34972.0}, {"date": "2023-09-25", "close": 9.66, "volume": 44948.0}, {"date": "2023-09-26", "close": 9.63, "volume": 51840.0}, {"date": "2023-09-27", "close": 9.7475, "volume": 56496.0}, {"date": "2023-09-28", "close": 9.83, "volume": 71624.0}, {"date": "2023-09-29", "close": 9.905, "volume": 53456.0}, {"date": "2023-10-02", "close": 9.7475, "volume": 65900.0}, {"date": "2023-10-03", "close": 9.67, "volume": 65032.0}, {"date": "2023-10-04", "close": 9.6575, "volume": 44704.0}, {"date": "2023-10-05", "close": 9.8325, "volume": 71764.0}, {"date": "2023-10-06", "close": 9.9625, "volume": 66632.0}, {"date": "2023-10-09", "close": 10.13, "volume": 35520.0}, {"date": "2023-10-10", "close": 10.2125, "volume": 48168.0}, {"date": "2023-10-11", "close": 10.19, "volume": 36532.0}, {"date": "2023-10-12", "close": 10.15, "volume": 52036.0}, {"date": "2023-10-13", "close": 10.0625, "volume": 50372.0}, {"date": "2023-10-16", "close": 10.15, "volume": 52008.0}, {"date": "2023-10-17", "close": 10.29, "volume": 64536.0}, {"date": "2023-10-18", "close": 10.24, "volume": 36556.0}, {"date": "2023-10-19", "close": 10.0575, "volume": 42540.0}, {"date": "2023-10-20", "close": 9.7975, "volume": 63884.0}, {"date": "2023-10-23", "close": 9.805, "volume": 54296.0}, {"date": "2023-10-24", "close": 9.8175, "volume": 30536.0}, {"date": "2023-10-25", "close": 9.825, "volume": 51712.0}, {"date": "2023-10-26", "close": 10.0425, "volume": 97044.0}, {"date": "2023-10-27", "close": 9.9375, "volume": 94224.0}, {"date": "2023-10-30", "close": 10.3075, "volume": 46900.0}, {"date": "2023-10-31", "close": 10.4275, "volume": 50244.0}, {"date": "2023-11-01", "close": 10.3825, "volume": 49080.0}, {"date": "2023-11-02", "close": 10.6475, "volume": 66064.0}, {"date": "2023-11-03", "close": 10.97, "volume": 61188.0}, {"date": "2023-11-06", "close": 11.06, "volume": 74040.0}, {"date": "2023-11-07", "close": 10.9875, "volume": 54432.0}, {"date": "2023-11-08", "close": 10.875, "volume": 32968.0}, {"date": "2023-11-09", "close": 10.715, "volume": 27600.0}, {"date": "2023-11-10", "close": 11.0025, "volume": 65624.0}, {"date": "2023-11-13", "close": 11.1025, "volume": 59384.0}, {"date": "2023-11-14", "close": 12.0425, "volume": 89408.0}, {"date": "2023-11-15", "close": 12.05, "volume": 59752.0}, {"date": "2023-11-16", "close": 11.9175, "volume": 49992.0}, {"date": "2023-11-17", "close": 11.9, "volume": 73604.0}, {"date": "2023-11-20", "close": 12.4, "volume": 82424.0}, {"date": "2023-11-21", "close": 12.33, "volume": 77268.0}, {"date": "2023-11-22", "close": 12.2775, "volume": 59892.0}, {"date": "2023-11-24", "close": 12.445, "volume": 11216.0}, {"date": "2023-11-27", "close": 12.3275, "volume": 44344.0}, {"date": "2023-11-28", "close": 11.98, "volume": 43520.0}, {"date": "2023-11-29", "close": 12.3625, "volume": 47484.0}, {"date": "2023-11-30", "close": 12.3425, "volume": 55648.0}, {"date": "2023-12-01", "close": 12.92, "volume": 85640.0}, {"date": "2023-12-04", "close": 13.315, "volume": 56988.0}, {"date": "2023-12-05", "close": 13.165, "volume": 137528.0}, {"date": "2023-12-06", "close": 13.1375, "volume": 44904.0}, {"date": "2023-12-07", "close": 13.525, "volume": 45744.0}, {"date": "2023-12-08", "close": 13.575, "volume": 53032.0}, {"date": "2023-12-11", "close": 13.815, "volume": 76976.0}, {"date": "2023-12-12", "close": 13.7575, "volume": 84016.0}, {"date": "2023-12-13", "close": 13.9175, "volume": 184388.0}, {"date": "2023-12-14", "close": 13.955, "volume": 129396.0}, {"date": "2023-12-15", "close": 13.6525, "volume": 135320.0}, {"date": "2023-12-18", "close": 13.59, "volume": 76248.0}, {"date": "2023-12-19", "close": 14.0925, "volume": 184460.0}, {"date": "2023-12-20", "close": 14.55, "volume": 141348.0}, {"date": "2023-12-21", "close": 14.7, "volume": 82100.0}, {"date": "2023-12-22", "close": 14.6525, "volume": 53584.0}, {"date": "2023-12-26", "close": 14.92, "volume": 52416.0}, {"date": "2023-12-27", "close": 14.8, "volume": 38628.0}, {"date": "2023-12-28", "close": 14.845, "volume": 30540.0}, {"date": "2023-12-29", "close": 14.3025, "volume": 72644.0}, {"date": "2024-01-02", "close": 14.2025, "volume": 63784.0}, {"date": "2024-01-03", "close": 13.725, "volume": 49976.0}, {"date": "2024-01-04", "close": 13.6275, "volume": 66004.0}, {"date": "2024-01-05", "close": 13.5875, "volume": 136980.0}, {"date": "2024-01-08", "close": 13.2925, "volume": 44940.0}, {"date": "2024-01-09", "close": 13.1525, "volume": 76472.0}, {"date": "2024-01-10", "close": 13.265, "volume": 53208.0}, {"date": "2024-01-11", "close": 13.1075, "volume": 51440.0}, {"date": "2024-01-12", "close": 13.1275, "volume": 50060.0}, {"date": "2024-01-16", "close": 13.08, "volume": 46932.0}, {"date": "2024-01-17", "close": 13.2025, "volume": 32768.0}, {"date": "2024-01-18", "close": 13.35, "volume": 22960.0}, {"date": "2024-01-19", "close": 13.3725, "volume": 34480.0}, {"date": "2024-01-22", "close": 13.655, "volume": 51620.0}, {"date": "2024-01-23", "close": 13.295, "volume": 49796.0}, {"date": "2024-01-24", "close": 13.2225, "volume": 53048.0}, {"date": "2024-01-25", "close": 13.365, "volume": 58056.0}, {"date": "2024-01-26", "close": 13.4, "volume": 43808.0}, {"date": "2024-01-29", "close": 13.6225, "volume": 37320.0}, {"date": "2024-01-30", "close": 13.5675, "volume": 15556.0}, {"date": "2024-01-31", "close": 12.6325, "volume": 34316.0}, {"date": "2024-02-01", "close": 12.7075, "volume": 45712.0}, {"date": "2024-02-02", "close": 12.205, "volume": 157444.0}, {"date": "2024-02-05", "close": 12.0, "volume": 41996.0}, {"date": "2024-02-06", "close": 11.9175, "volume": 56448.0}, {"date": "2024-02-07", "close": 11.535, "volume": 73104.0}, {"date": "2024-02-08", "close": 11.675, "volume": 55272.0}, {"date": "2024-02-09", "close": 12.0575, "volume": 47880.0}, {"date": "2024-02-12", "close": 12.1725, "volume": 35384.0}, {"date": "2024-02-13", "close": 11.7025, "volume": 78956.0}, {"date": "2024-02-14", "close": 12.66, "volume": 47472.0}, {"date": "2024-02-15", "close": 13.5525, "volume": 45096.0}, {"date": "2024-02-16", "close": 12.7125, "volume": 66560.0}, {"date": "2024-02-20", "close": 12.6325, "volume": 59456.0}, {"date": "2024-02-21", "close": 12.505, "volume": 41096.0}, {"date": "2024-02-22", "close": 12.5675, "volume": 105024.0}, {"date": "2024-02-23", "close": 12.425, "volume": 24720.0}, {"date": "2024-02-26", "close": 12.275, "volume": 29768.0}, {"date": "2024-02-27", "close": 12.275, "volume": 14588.0}, {"date": "2024-02-28", "close": 12.16, "volume": 86692.0}, {"date": "2024-02-29", "close": 12.4325, "volume": 23212.0}, {"date": "2024-03-01", "close": 12.13, "volume": 36392.0}, {"date": "2024-03-04", "close": 12.265, "volume": 19876.0}, {"date": "2024-03-05", "close": 12.375, "volume": 15464.0}, {"date": "2024-03-06", "close": 12.2925, "volume": 23528.0}, {"date": "2024-03-07", "close": 12.425, "volume": 26104.0}, {"date": "2024-03-08", "close": 12.2888, "volume": 20744.0}, {"date": "2024-03-11", "close": 12.2775, "volume": 18404.0}, {"date": "2024-03-12", "close": 12.065, "volume": 45252.0}, {"date": "2024-03-13", "close": 11.765, "volume": 51080.0}, {"date": "2024-03-14", "close": 11.675, "volume": 29568.0}, {"date": "2024-03-15", "close": 12.1275, "volume": 162124.0}, {"date": "2024-03-18", "close": 11.77, "volume": 20152.0}, {"date": "2024-03-19", "close": 11.8275, "volume": 21112.0}, {"date": "2024-03-20", "close": 12.22, "volume": 23132.0}, {"date": "2024-03-21", "close": 12.49, "volume": 32780.0}, {"date": "2024-03-22", "close": 12.04, "volume": 18400.0}, {"date": "2024-03-25", "close": 12.15, "volume": 19308.0}, {"date": "2024-03-26", "close": 12.255, "volume": 18188.0}, {"date": "2024-03-27", "close": 12.7225, "volume": 61416.0}, {"date": "2024-03-28", "close": 12.6275, "volume": 51792.0}, {"date": "2024-04-01", "close": 12.1975, "volume": 16576.0}, {"date": "2024-04-02", "close": 11.91, "volume": 29948.0}, {"date": "2024-04-03", "close": 12.1, "volume": 18248.0}, {"date": "2024-04-04", "close": 12.1625, "volume": 24492.0}, {"date": "2024-04-05", "close": 12.2725, "volume": 26852.0}, {"date": "2024-04-08", "close": 12.065, "volume": 28444.0}, {"date": "2024-04-09", "close": 12.01, "volume": 15764.0}, {"date": "2024-04-10", "close": 11.485, "volume": 54780.0}, {"date": "2024-04-11", "close": 11.4925, "volume": 26644.0}, {"date": "2024-04-12", "close": 11.325, "volume": 33720.0}, {"date": "2024-04-15", "close": 11.4775, "volume": 172616.0}, {"date": "2024-04-16", "close": 11.2725, "volume": 15188.0}, {"date": "2024-04-17", "close": 11.25, "volume": 22360.0}, {"date": "2024-04-18", "close": 11.2675, "volume": 76064.0}, {"date": "2024-04-19", "close": 11.5975, "volume": 64216.0}, {"date": "2024-04-22", "close": 11.2525, "volume": 47556.0}, {"date": "2024-04-23", "close": 11.545, "volume": 55396.0}, {"date": "2024-04-24", "close": 11.7425, "volume": 36788.0}, {"date": "2024-04-25", "close": 11.9925, "volume": 50792.0}, {"date": "2024-04-26", "close": 12.255, "volume": 28592.0}, {"date": "2024-04-29", "close": 11.95, "volume": 25760.0}, {"date": "2024-04-30", "close": 11.95, "volume": 64320.0}, {"date": "2024-05-01", "close": 12.3325, "volume": 31584.0}, {"date": "2024-05-02", "close": 12.4725, "volume": 55928.0}, {"date": "2024-05-03", "close": 12.3375, "volume": 34644.0}, {"date": "2024-05-06", "close": 12.5825, "volume": 25552.0}, {"date": "2024-05-07", "close": 12.595, "volume": 40480.0}, {"date": "2024-05-08", "close": 12.775, "volume": 47680.0}, {"date": "2024-05-09", "close": 13.15, "volume": 44756.0}, {"date": "2024-05-10", "close": 12.9375, "volume": 47500.0}, {"date": "2024-05-13", "close": 13.075, "volume": 88168.0}, {"date": "2024-05-14", "close": 13.415, "volume": 110672.0}, {"date": "2024-05-15", "close": 14.1125, "volume": 63788.0}, {"date": "2024-05-16", "close": 14.0525, "volume": 46596.0}, {"date": "2024-05-17", "close": 14.0625, "volume": 44232.0}, {"date": "2024-05-20", "close": 13.695, "volume": 65452.0}, {"date": "2024-05-21", "close": 13.7275, "volume": 33688.0}, {"date": "2024-05-22", "close": 13.6275, "volume": 65696.0}, {"date": "2024-05-23", "close": 13.2525, "volume": 138040.0}, {"date": "2024-05-24", "close": 13.46, "volume": 42460.0}, {"date": "2024-05-28", "close": 13.725, "volume": 46004.0}, {"date": "2024-05-29", "close": 13.5, "volume": 34992.0}, {"date": "2024-05-30", "close": 14.1025, "volume": 138428.0}, {"date": "2024-05-31", "close": 14.6025, "volume": 198240.0}, {"date": "2024-06-03", "close": 13.9875, "volume": 139828.0}, {"date": "2024-06-04", "close": 13.215, "volume": 82004.0}, {"date": "2024-06-05", "close": 13.64, "volume": 92312.0}, {"date": "2024-06-06", "close": 13.5625, "volume": 79880.0}, {"date": "2024-06-07", "close": 13.405, "volume": 172492.0}, {"date": "2024-06-10", "close": 13.25, "volume": 50636.0}, {"date": "2024-06-11", "close": 13.15, "volume": 42988.0}, {"date": "2024-06-12", "close": 13.41, "volume": 54508.0}, {"date": "2024-06-13", "close": 13.5075, "volume": 64940.0}, {"date": "2024-06-14", "close": 13.38, "volume": 77356.0}, {"date": "2024-06-17", "close": 13.92, "volume": 108896.0}, {"date": "2024-06-18", "close": 13.9475, "volume": 64656.0}, {"date": "2024-06-20", "close": 13.66, "volume": 43348.0}, {"date": "2024-06-21", "close": 13.645, "volume": 99928.0}, {"date": "2024-06-24", "close": 13.86, "volume": 41288.0}, {"date": "2024-06-25", "close": 13.78, "volume": 43380.0}, {"date": "2024-06-26", "close": 13.88, "volume": 83412.0}, {"date": "2024-06-27", "close": 13.9975, "volume": 35772.0}, {"date": "2024-06-28", "close": 14.41, "volume": 412276.0}, {"date": "2024-07-01", "close": 14.3325, "volume": 110428.0}, {"date": "2024-07-02", "close": 14.4, "volume": 58280.0}, {"date": "2024-07-03", "close": 14.39, "volume": 26584.0}, {"date": "2024-07-05", "close": 13.8525, "volume": 63136.0}, {"date": "2024-07-08", "close": 13.9125, "volume": 39852.0}, {"date": "2024-07-09", "close": 14.0825, "volume": 34216.0}, {"date": "2024-07-10", "close": 14.2125, "volume": 28612.0}, {"date": "2024-07-11", "close": 15.0475, "volume": 124812.0}, {"date": "2024-07-12", "close": 15.065, "volume": 67152.0}, {"date": "2024-07-15", "close": 15.485, "volume": 131012.0}, {"date": "2024-07-16", "close": 16.7125, "volume": 202012.0}, {"date": "2024-07-17", "close": 17.025, "volume": 99960.0}, {"date": "2024-07-18", "close": 16.6025, "volume": 73496.0}, {"date": "2024-07-19", "close": 16.5625, "volume": 111364.0}, {"date": "2024-07-22", "close": 16.95, "volume": 121980.0}, {"date": "2024-07-23", "close": 17.525, "volume": 178972.0}, {"date": "2024-07-24", "close": 17.23, "volume": 218320.0}, {"date": "2024-07-25", "close": 17.865, "volume": 227416.0}, {"date": "2024-07-26", "close": 17.8275, "volume": 75600.0}, {"date": "2024-07-29", "close": 17.17, "volume": 68192.0}, {"date": "2024-07-30", "close": 17.275, "volume": 93456.0}, {"date": "2024-07-31", "close": 17.1, "volume": 123984.0}, {"date": "2024-08-01", "close": 16.37, "volume": 78400.0}, {"date": "2024-08-02", "close": 15.94, "volume": 102048.0}, {"date": "2024-08-05", "close": 15.22, "volume": 92944.0}, {"date": "2024-08-06", "close": 15.1875, "volume": 58584.0}, {"date": "2024-08-07", "close": 15.065, "volume": 46784.0}, {"date": "2024-08-08", "close": 15.4075, "volume": 41096.0}, {"date": "2024-08-09", "close": 15.2875, "volume": 40436.0}, {"date": "2024-08-12", "close": 15.125, "volume": 34220.0}, {"date": "2024-08-13", "close": 15.8, "volume": 68288.0}, {"date": "2024-08-14", "close": 15.6625, "volume": 44264.0}, {"date": "2024-08-15", "close": 16.1075, "volume": 36252.0}, {"date": "2024-08-16", "close": 16.32, "volume": 108036.0}, {"date": "2024-08-19", "close": 16.4175, "volume": 24552.0}, {"date": "2024-08-20", "close": 16.0675, "volume": 19888.0}, {"date": "2024-08-21", "close": 16.25, "volume": 72872.0}, {"date": "2024-08-22", "close": 16.075, "volume": 62116.0}, {"date": "2024-08-23", "close": 16.955, "volume": 80976.0}, {"date": "2024-08-26", "close": 16.9575, "volume": 127624.0}, {"date": "2024-08-27", "close": 16.7875, "volume": 31196.0}, {"date": "2024-08-28", "close": 16.8675, "volume": 85728.0}, {"date": "2024-08-29", "close": 16.935, "volume": 64444.0}, {"date": "2024-08-30", "close": 17.2425, "volume": 38128.0}, {"date": "2024-09-03", "close": 16.9775, "volume": 69292.0}, {"date": "2024-09-04", "close": 16.7275, "volume": 39132.0}, {"date": "2024-09-05", "close": 16.3275, "volume": 56588.0}, {"date": "2024-09-06", "close": 16.3375, "volume": 267132.0}, {"date": "2024-09-09", "close": 16.48, "volume": 60676.0}, {"date": "2024-09-10", "close": 16.84, "volume": 65456.0}, {"date": "2024-09-11", "close": 16.55, "volume": 44216.0}, {"date": "2024-09-12", "close": 16.685, "volume": 45388.0}, {"date": "2024-09-13", "close": 17.245, "volume": 72280.0}, {"date": "2024-09-16", "close": 17.39, "volume": 47800.0}, {"date": "2024-09-17", "close": 17.38, "volume": 51556.0}, {"date": "2024-09-18", "close": 17.475, "volume": 53664.0}, {"date": "2024-09-19", "close": 17.95, "volume": 80388.0}, {"date": "2024-09-20", "close": 17.7775, "volume": 211260.0}, {"date": "2024-09-23", "close": 17.42, "volume": 38540.0}, {"date": "2024-09-24", "close": 17.6525, "volume": 96508.0}, {"date": "2024-09-25", "close": 17.4925, "volume": 70872.0}, {"date": "2024-09-26", "close": 17.4775, "volume": 77244.0}, {"date": "2024-09-27", "close": 17.5125, "volume": 86156.0}, {"date": "2024-09-30", "close": 17.805, "volume": 308812.0}, {"date": "2024-10-01", "close": 17.1125, "volume": 64900.0}, {"date": "2024-10-02", "close": 16.9775, "volume": 28284.0}, {"date": "2024-10-03", "close": 16.7975, "volume": 36672.0}, {"date": "2024-10-04", "close": 17.06, "volume": 39176.0}, {"date": "2024-10-07", "close": 16.9975, "volume": 32872.0}, {"date": "2024-10-08", "close": 16.805, "volume": 111560.0}, {"date": "2024-10-09", "close": 16.8, "volume": 96964.0}, {"date": "2024-10-10", "close": 16.7575, "volume": 71412.0}, {"date": "2024-10-11", "close": 17.4925, "volume": 208020.0}, {"date": "2024-10-14", "close": 17.5975, "volume": 56492.0}, {"date": "2024-10-15", "close": 17.8575, "volume": 222300.0}, {"date": "2024-10-16", "close": 17.9525, "volume": 189476.0}, {"date": "2024-10-17", "close": 18.2025, "volume": 68852.0}, {"date": "2024-10-18", "close": 17.8425, "volume": 59500.0}, {"date": "2024-10-21", "close": 17.015, "volume": 54608.0}, {"date": "2024-10-22", "close": 17.35, "volume": 31836.0}, {"date": "2024-10-23", "close": 17.255, "volume": 41052.0}, {"date": "2024-10-24", "close": 16.645, "volume": 79348.0}, {"date": "2024-10-25", "close": 16.14, "volume": 38220.0}, {"date": "2024-10-28", "close": 16.665, "volume": 140744.0}, {"date": "2024-10-29", "close": 16.6275, "volume": 171072.0}, {"date": "2024-10-30", "close": 16.585, "volume": 80736.0}, {"date": "2024-10-31", "close": 16.3175, "volume": 73868.0}, {"date": "2024-11-01", "close": 16.2575, "volume": 68920.0}, {"date": "2024-11-04", "close": 16.0175, "volume": 44472.0}, {"date": "2024-11-05", "close": 16.785, "volume": 85960.0}, {"date": "2024-11-06", "close": 19.445, "volume": 174096.0}, {"date": "2024-11-07", "close": 18.445, "volume": 111664.0}, {"date": "2024-11-08", "close": 18.805, "volume": 60868.0}, {"date": "2024-11-11", "close": 19.165, "volume": 51600.0}, {"date": "2024-11-12", "close": 19.79, "volume": 113268.0}, {"date": "2024-11-13", "close": 20.4325, "volume": 172384.0}, {"date": "2024-11-14", "close": 21.175, "volume": 147544.0}, {"date": "2024-11-15", "close": 20.7125, "volume": 75012.0}, {"date": "2024-11-18", "close": 20.2825, "volume": 117440.0}, {"date": "2024-11-19", "close": 20.37, "volume": 74500.0}, {"date": "2024-11-20", "close": 20.4525, "volume": 87460.0}, {"date": "2024-11-21", "close": 21.27, "volume": 104844.0}, {"date": "2024-11-22", "close": 22.125, "volume": 183336.0}, {"date": "2024-11-25", "close": 22.02, "volume": 116420.0}, {"date": "2024-11-26", "close": 21.545, "volume": 56328.0}, {"date": "2024-11-27", "close": 21.3925, "volume": 80544.0}, {"date": "2024-11-29", "close": 21.2675, "volume": 73520.0}, {"date": "2024-12-02", "close": 21.985, "volume": 116856.0}, {"date": "2024-12-03", "close": 21.3225, "volume": 89804.0}, {"date": "2024-12-04", "close": 21.6825, "volume": 117312.0}, {"date": "2024-12-05", "close": 21.5075, "volume": 65792.0}, {"date": "2024-12-06", "close": 21.6275, "volume": 89960.0}, {"date": "2024-12-09", "close": 21.2225, "volume": 74820.0}, {"date": "2024-12-10", "close": 21.5525, "volume": 98788.0}, {"date": "2024-12-11", "close": 21.98, "volume": 138580.0}, {"date": "2024-12-12", "close": 21.5, "volume": 140096.0}, {"date": "2024-12-13", "close": 21.375, "volume": 143184.0}, {"date": "2024-12-16", "close": 21.32, "volume": 71276.0}, {"date": "2024-12-17", "close": 20.875, "volume": 82384.0}, {"date": "2024-12-18", "close": 19.6725, "volume": 90620.0}, {"date": "2024-12-19", "close": 19.2825, "volume": 109040.0}, {"date": "2024-12-20", "close": 19.12, "volume": 285880.0}, {"date": "2024-12-23", "close": 19.525, "volume": 159608.0}, {"date": "2024-12-24", "close": 19.725, "volume": 138556.0}, {"date": "2024-12-26", "close": 19.9525, "volume": 271488.0}, {"date": "2024-12-27", "close": 19.265, "volume": 189840.0}, {"date": "2024-12-30", "close": 19.6025, "volume": 363980.0}, {"date": "2024-12-31", "close": 19.485, "volume": 640852.0}, {"date": "2025-01-02", "close": 19.235, "volume": 599640.0}, {"date": "2025-01-03", "close": 19.4875, "volume": 466660.0}, {"date": "2025-01-06", "close": 18.9225, "volume": 255920.0}, {"date": "2025-01-07", "close": 18.6625, "volume": 156580.0}, {"date": "2025-01-08", "close": 18.4325, "volume": 232768.0}, {"date": "2025-01-10", "close": 17.9175, "volume": 312824.0}, {"date": "2025-01-13", "close": 18.3325, "volume": 288700.0}, {"date": "2025-01-14", "close": 19.1025, "volume": 217060.0}, {"date": "2025-01-15", "close": 19.3175, "volume": 185124.0}, {"date": "2025-01-16", "close": 19.4275, "volume": 173652.0}, {"date": "2025-01-17", "close": 19.61, "volume": 158316.0}, {"date": "2025-01-21", "close": 20.0375, "volume": 171196.0}, {"date": "2025-01-22", "close": 19.525, "volume": 115504.0}, {"date": "2025-01-23", "close": 19.7, "volume": 114340.0}, {"date": "2025-01-24", "close": 20.0425, "volume": 103952.0}, {"date": "2025-01-27", "close": 20.8125, "volume": 296008.0}, {"date": "2025-01-28", "close": 20.53, "volume": 170944.0}, {"date": "2025-01-29", "close": 20.7025, "volume": 139136.0}, {"date": "2025-01-30", "close": 20.7775, "volume": 95620.0}, {"date": "2025-01-31", "close": 21.2825, "volume": 264840.0}, {"date": "2025-02-03", "close": 21.58, "volume": 131948.0}, {"date": "2025-02-04", "close": 22.1575, "volume": 128936.0}, {"date": "2025-02-05", "close": 22.1325, "volume": 464116.0}, {"date": "2025-02-06", "close": 22.635, "volume": 329448.0}, {"date": "2025-02-07", "close": 22.3825, "volume": 273396.0}, {"date": "2025-02-10", "close": 22.09, "volume": 594044.0}, {"date": "2025-02-11", "close": 22.4325, "volume": 229116.0}, {"date": "2025-02-12", "close": 21.7625, "volume": 136192.0}, {"date": "2025-02-13", "close": 21.945, "volume": 171968.0}, {"date": "2025-02-14", "close": 21.0, "volume": 147524.0}, {"date": "2025-02-18", "close": 21.1425, "volume": 510328.0}, {"date": "2025-02-19", "close": 21.245, "volume": 161748.0}, {"date": "2025-02-20", "close": 20.9225, "volume": 133288.0}, {"date": "2025-02-21", "close": 20.3025, "volume": 94364.0}, {"date": "2025-02-24", "close": 20.04, "volume": 115644.0}, {"date": "2025-02-25", "close": 20.3, "volume": 123532.0}, {"date": "2025-02-26", "close": 20.295, "volume": 77464.0}, {"date": "2025-02-27", "close": 20.145, "volume": 77072.0}, {"date": "2025-02-28", "close": 20.575, "volume": 85980.0}, {"date": "2025-03-03", "close": 20.2225, "volume": 107316.0}, {"date": "2025-03-04", "close": 19.7625, "volume": 184392.0}, {"date": "2025-03-05", "close": 19.33, "volume": 199668.0}, {"date": "2025-03-06", "close": 19.1425, "volume": 130940.0}, {"date": "2025-03-07", "close": 19.0225, "volume": 118980.0}, {"date": "2025-03-10", "close": 17.94, "volume": 175172.0}, {"date": "2025-03-11", "close": 17.9675, "volume": 80992.0}, {"date": "2025-03-12", "close": 18.2225, "volume": 114740.0}, {"date": "2025-03-13", "close": 17.9225, "volume": 62568.0}, {"date": "2025-03-14", "close": 18.34, "volume": 81364.0}, {"date": "2025-03-17", "close": 18.495, "volume": 90708.0}, {"date": "2025-03-18", "close": 18.37, "volume": 88464.0}, {"date": "2025-03-19", "close": 18.525, "volume": 156016.0}, {"date": "2025-03-20", "close": 18.4275, "volume": 130852.0}, {"date": "2025-03-21", "close": 18.38, "volume": 196084.0}, {"date": "2025-03-24", "close": 18.89, "volume": 80708.0}, {"date": "2025-03-25", "close": 18.66, "volume": 79608.0}, {"date": "2025-03-26", "close": 18.8575, "volume": 118424.0}, {"date": "2025-03-27", "close": 18.7425, "volume": 92076.0}, {"date": "2025-03-28", "close": 18.3125, "volume": 66880.0}, {"date": "2025-03-31", "close": 18.305, "volume": 85976.0}, {"date": "2025-04-01", "close": 18.5, "volume": 105784.0}, {"date": "2025-04-02", "close": 18.65, "volume": 84108.0}, {"date": "2025-04-03", "close": 16.9675, "volume": 138184.0}, {"date": "2025-04-04", "close": 17.0775, "volume": 144076.0}, {"date": "2025-04-07", "close": 17.165, "volume": 125884.0}, {"date": "2025-04-08", "close": 17.22, "volume": 119128.0}, {"date": "2025-04-09", "close": 17.88, "volume": 170580.0}, {"date": "2025-04-10", "close": 17.0975, "volume": 111676.0}, {"date": "2025-04-11", "close": 17.145, "volume": 68572.0}, {"date": "2025-04-14", "close": 17.6225, "volume": 206952.0}, {"date": "2025-04-15", "close": 17.8825, "volume": 83536.0}, {"date": "2025-04-16", "close": 18.0425, "volume": 69352.0}, {"date": "2025-04-17", "close": 18.2175, "volume": 83688.0}, {"date": "2025-04-21", "close": 18.1125, "volume": 100872.0}, {"date": "2025-04-22", "close": 18.86, "volume": 83676.0}, {"date": "2025-04-23", "close": 18.815, "volume": 82644.0}, {"date": "2025-04-24", "close": 19.0075, "volume": 219616.0}, {"date": "2025-04-25", "close": 19.4425, "volume": 187048.0}, {"date": "2025-04-28", "close": 19.8125, "volume": 141724.0}, {"date": "2025-04-29", "close": 20.3525, "volume": 129044.0}, {"date": "2025-04-30", "close": 20.0725, "volume": 77464.0}, {"date": "2025-05-01", "close": 20.165, "volume": 91068.0}, {"date": "2025-05-02", "close": 20.61, "volume": 64868.0}, {"date": "2025-05-05", "close": 20.77, "volume": 80856.0}, {"date": "2025-05-06", "close": 20.68, "volume": 64396.0}, {"date": "2025-05-07", "close": 20.7725, "volume": 130548.0}, {"date": "2025-05-08", "close": 20.9925, "volume": 184648.0}, {"date": "2025-05-09", "close": 20.875, "volume": 175240.0}, {"date": "2025-05-12", "close": 21.37, "volume": 112920.0}, {"date": "2025-05-13", "close": 21.56, "volume": 147364.0}, {"date": "2025-05-14", "close": 21.86, "volume": 129036.0}, {"date": "2025-05-15", "close": 22.3575, "volume": 155560.0}, {"date": "2025-05-16", "close": 22.31, "volume": 115600.0}, {"date": "2025-05-19", "close": 22.6825, "volume": 130932.0}, {"date": "2025-05-20", "close": 22.4075, "volume": 113776.0}, {"date": "2025-05-21", "close": 22.16, "volume": 161632.0}, {"date": "2025-05-22", "close": 21.8375, "volume": 142020.0}, {"date": "2025-05-23", "close": 22.0325, "volume": 191448.0}, {"date": "2025-05-27", "close": 22.5575, "volume": 400796.0}, {"date": "2025-05-28", "close": 22.5625, "volume": 440112.0}, {"date": "2025-05-29", "close": 22.94, "volume": 1094988.0}, {"date": "2025-05-30", "close": 22.9, "volume": 431096.0}, {"date": "2025-06-02", "close": 22.5475, "volume": 213396.0}, {"date": "2025-06-03", "close": 22.7975, "volume": 307156.0}, {"date": "2025-06-04", "close": 22.4275, "volume": 238104.0}, {"date": "2025-06-05", "close": 21.9625, "volume": 250628.0}, {"date": "2025-06-06", "close": 22.115, "volume": 120116.0}, {"date": "2025-06-09", "close": 22.285, "volume": 297916.0}, {"date": "2025-06-10", "close": 22.615, "volume": 200220.0}, {"date": "2025-06-11", "close": 22.59, "volume": 188720.0}, {"date": "2025-06-12", "close": 22.52, "volume": 130356.0}, {"date": "2025-06-13", "close": 21.825, "volume": 418948.0}, {"date": "2025-06-16", "close": 21.6225, "volume": 309424.0}, {"date": "2025-06-17", "close": 21.67, "volume": 176620.0}, {"date": "2025-06-18", "close": 21.85, "volume": 290524.0}, {"date": "2025-06-20", "close": 21.655, "volume": 461504.0}, {"date": "2025-06-23", "close": 22.5425, "volume": 230456.0}, {"date": "2025-06-24", "close": 23.0225, "volume": 209880.0}, {"date": "2025-06-25", "close": 22.63, "volume": 341868.0}, {"date": "2025-06-26", "close": 23.2525, "volume": 183096.0}, {"date": "2025-06-27", "close": 23.5025, "volume": 759512.0}, {"date": "2025-06-30", "close": 23.315, "volume": 231416.0}, {"date": "2025-07-01", "close": 23.9138, "volume": 308756.0}, {"date": "2025-07-02", "close": 24.125, "volume": 222996.0}, {"date": "2025-07-03", "close": 24.765, "volume": 105784.0}, {"date": "2025-07-07", "close": 24.4675, "volume": 259828.0}, {"date": "2025-07-08", "close": 24.3375, "volume": 376520.0}, {"date": "2025-07-09", "close": 24.0325, "volume": 313376.0}, {"date": "2025-07-10", "close": 24.16, "volume": 299352.0}, {"date": "2025-07-11", "close": 23.6775, "volume": 314892.0}, {"date": "2025-07-14", "close": 24.195, "volume": 250908.0}, {"date": "2025-07-15", "close": 23.2875, "volume": 217472.0}, {"date": "2025-07-16", "close": 23.73, "volume": 204688.0}, {"date": "2025-07-17", "close": 24.0125, "volume": 244532.0}, {"date": "2025-07-18", "close": 23.9725, "volume": 238240.0}, {"date": "2025-07-21", "close": 24.075, "volume": 116664.0}, {"date": "2025-07-22", "close": 24.2775, "volume": 229628.0}, {"date": "2025-07-23", "close": 24.215, "volume": 222312.0}, {"date": "2025-07-24", "close": 22.3325, "volume": 254576.0}, {"date": "2025-07-25", "close": 21.62, "volume": 255428.0}, {"date": "2025-07-28", "close": 21.4725, "volume": 205408.0}, {"date": "2025-07-29", "close": 21.4, "volume": 200948.0}, {"date": "2025-07-30", "close": 21.18, "volume": 208820.0}, {"date": "2025-07-31", "close": 20.8825, "volume": 130504.0}, {"date": "2025-08-01", "close": 20.42, "volume": 203092.0}, {"date": "2025-08-04", "close": 20.5275, "volume": 154836.0}, {"date": "2025-08-05", "close": 20.215, "volume": 157152.0}, {"date": "2025-08-06", "close": 20.275, "volume": 136148.0}, {"date": "2025-08-07", "close": 20.37, "volume": 129464.0}, {"date": "2025-08-08", "close": 20.65, "volume": 149524.0}, {"date": "2025-08-11", "close": 21.1925, "volume": 355808.0}, {"date": "2025-08-12", "close": 21.7875, "volume": 179012.0}, {"date": "2025-08-13", "close": 21.9375, "volume": 162972.0}, {"date": "2025-08-14", "close": 21.835, "volume": 123996.0}, {"date": "2025-08-15", "close": 21.5775, "volume": 327280.0}, {"date": "2025-08-18", "close": 22.065, "volume": 145624.0}, {"date": "2025-08-19", "close": 21.9275, "volume": 142196.0}, {"date": "2025-08-20", "close": 21.8925, "volume": 196220.0}, {"date": "2025-08-21", "close": 21.8525, "volume": 130648.0}, {"date": "2025-08-22", "close": 23.2625, "volume": 192792.0}, {"date": "2025-08-25", "close": 23.65, "volume": 175600.0}, {"date": "2025-08-26", "close": 23.73, "volume": 189704.0}, {"date": "2025-08-27", "close": 23.735, "volume": 164068.0}, {"date": "2025-08-28", "close": 23.685, "volume": 263676.0}, {"date": "2025-08-29", "close": 23.5075, "volume": 180236.0}, {"date": "2025-09-02", "close": 23.105, "volume": 124968.0}, {"date": "2025-09-03", "close": 22.97, "volume": 176456.0}, {"date": "2025-09-04", "close": 23.1725, "volume": 226224.0}, {"date": "2025-09-05", "close": 22.725, "volume": 173548.0}, {"date": "2025-09-08", "close": 23.005, "volume": 168108.0}, {"date": "2025-09-09", "close": 22.8875, "volume": 147008.0}, {"date": "2025-09-10", "close": 23.005, "volume": 168520.0}, {"date": "2025-09-11", "close": 23.0375, "volume": 129136.0}, {"date": "2025-09-12", "close": 22.8225, "volume": 86620.0}, {"date": "2025-09-15", "close": 22.6175, "volume": 143800.0}, {"date": "2025-09-16", "close": 22.1075, "volume": 231660.0}, {"date": "2025-09-17", "close": 22.37, "volume": 239332.0}, {"date": "2025-09-18", "close": 23.175, "volume": 296036.0}, {"date": "2025-09-19", "close": 22.76, "volume": 486880.0}, {"date": "2025-09-22", "close": 22.7, "volume": 175932.0}, {"date": "2025-09-23", "close": 22.64, "volume": 284297.0}, {"date": "2025-09-24", "close": 22.56, "volume": 140900.0}, {"date": "2025-09-25", "close": 22.37, "volume": 152375.0}, {"date": "2025-09-26", "close": 22.1, "volume": 121187.0}, {"date": "2025-09-29", "close": 21.72, "volume": 149027.0}, {"date": "2025-09-30", "close": 21.66, "volume": 136448.0}, {"date": "2025-10-01", "close": 21.43, "volume": 115369.0}, {"date": "2025-10-02", "close": 21.26, "volume": 101292.0}, {"date": "2025-10-03", "close": 21.36, "volume": 115069.0}, {"date": "2025-10-06", "close": 22.01, "volume": 144383.0}, {"date": "2025-10-07", "close": 21.52, "volume": 123306.0}, {"date": "2025-10-08", "close": 21.25, "volume": 68866.0}, {"date": "2025-10-09", "close": 21.22, "volume": 83303.0}, {"date": "2025-10-10", "close": 20.43, "volume": 135284.0}, {"date": "2025-10-13", "close": 20.63, "volume": 95171.0}, {"date": "2025-10-14", "close": 21.44, "volume": 88179.0}, {"date": "2025-10-15", "close": 21.09, "volume": 78403.0}, {"date": "2025-10-16", "close": 19.75, "volume": 186921.0}, {"date": "2025-10-17", "close": 20.12, "volume": 136651.0}, {"date": "2025-10-20", "close": 20.96, "volume": 135542.0}, {"date": "2025-10-21", "close": 20.99, "volume": 73053.0}, {"date": "2025-10-22", "close": 20.79, "volume": 100878.0}, {"date": "2025-10-23", "close": 21.42, "volume": 101880.0}, {"date": "2025-10-24", "close": 22.55, "volume": 104043.0}, {"date": "2025-10-27", "close": 22.42, "volume": 113099.0}, {"date": "2025-10-28", "close": 22.9, "volume": 117929.0}, {"date": "2025-10-29", "close": 22.22, "volume": 134833.0}, {"date": "2025-10-30", "close": 22.12, "volume": 84848.0}, {"date": "2025-10-31", "close": 21.98, "volume": 98328.0}, {"date": "2025-11-03", "close": 22.14, "volume": 102171.0}, {"date": "2025-11-04", "close": 22.26, "volume": 114691.0}, {"date": "2025-11-05", "close": 22.93, "volume": 91476.0}, {"date": "2025-11-06", "close": 22.62, "volume": 59919.0}, {"date": "2025-11-07", "close": 22.86, "volume": 73308.0}, {"date": "2025-11-10", "close": 23.05, "volume": 77799.0}, {"date": "2025-11-11", "close": 23.31, "volume": 86319.0}, {"date": "2025-11-12", "close": 23.5, "volume": 94219.0}, {"date": "2025-11-13", "close": 23.45, "volume": 87126.0}, {"date": "2025-11-14", "close": 23.35, "volume": 62148.0}, {"date": "2025-11-17", "close": 22.81, "volume": 138226.0}, {"date": "2025-11-18", "close": 22.8, "volume": 93723.0}, {"date": "2025-11-19", "close": 22.98, "volume": 98317.0}, {"date": "2025-11-20", "close": 23.13, "volume": 115372.0}, {"date": "2025-11-21", "close": 24.23, "volume": 133114.0}, {"date": "2025-11-24", "close": 24.5, "volume": 119945.0}, {"date": "2025-11-25", "close": 25.38, "volume": 113902.0}, {"date": "2025-11-26", "close": 25.05, "volume": 100455.0}, {"date": "2025-11-28", "close": 24.56, "volume": 62091.0}, {"date": "2025-12-01", "close": 24.97, "volume": 168267.0}, {"date": "2025-12-02", "close": 24.49, "volume": 84408.0}, {"date": "2025-12-03", "close": 24.91, "volume": 139823.0}, {"date": "2025-12-04", "close": 25.05, "volume": 132327.0}, {"date": "2025-12-05", "close": 24.27, "volume": 113662.0}, {"date": "2025-12-08", "close": 24.96, "volume": 117013.0}, {"date": "2025-12-09", "close": 24.84, "volume": 98136.0}, {"date": "2025-12-10", "close": 26.34, "volume": 282807.0}, {"date": "2025-12-11", "close": 27.28, "volume": 205820.0}, {"date": "2025-12-12", "close": 27.64, "volume": 234608.0}, {"date": "2025-12-15", "close": 27.7, "volume": 260529.0}, {"date": "2025-12-16", "close": 27.31, "volume": 151869.0}, {"date": "2025-12-17", "close": 27.4, "volume": 100864.0}, {"date": "2025-12-18", "close": 27.74, "volume": 230038.0}, {"date": "2025-12-19", "close": 27.07, "volume": 506723.0}, {"date": "2025-12-22", "close": 27.21, "volume": 135560.0}, {"date": "2025-12-23", "close": 27.7, "volume": 185653.0}, {"date": "2025-12-24", "close": 27.58, "volume": 69486.0}, {"date": "2025-12-26", "close": 27.13, "volume": 205223.0}, {"date": "2025-12-29", "close": 27.0, "volume": 131905.0}, {"date": "2025-12-30", "close": 26.59, "volume": 93736.0}, {"date": "2025-12-31", "close": 26.61, "volume": 165860.0}, {"date": "2026-01-02", "close": 26.86, "volume": 125656.0}, {"date": "2026-01-05", "close": 27.15, "volume": 172685.0}, {"date": "2026-01-06", "close": 27.04, "volume": 144270.0}, {"date": "2026-01-07", "close": 26.95, "volume": 110842.0}, {"date": "2026-01-08", "close": 28.22, "volume": 192866.0}, {"date": "2026-01-09", "close": 28.05, "volume": 159061.0}, {"date": "2026-01-12", "close": 28.18, "volume": 193952.0}, {"date": "2026-01-13", "close": 27.73, "volume": 117409.0}, {"date": "2026-01-14", "close": 27.84, "volume": 136192.0}, {"date": "2026-01-15", "close": 29.0, "volume": 177549.0}, {"date": "2026-01-16", "close": 28.94, "volume": 153964.0}, {"date": "2026-01-20", "close": 28.49, "volume": 123468.0}, {"date": "2026-01-21", "close": 29.76, "volume": 197938.0}, {"date": "2026-01-22", "close": 29.69, "volume": 235274.0}, {"date": "2026-01-23", "close": 25.25, "volume": 562937.0}, {"date": "2026-01-26", "close": 23.92, "volume": 602237.0}, {"date": "2026-01-27", "close": 23.07, "volume": 334319.0}, {"date": "2026-01-28", "close": 22.61, "volume": 271993.0}, {"date": "2026-01-29", "close": 22.88, "volume": 214703.0}, {"date": "2026-01-30", "close": 23.56, "volume": 327599.0}, {"date": "2026-02-02", "close": 24.48, "volume": 256125.0}, {"date": "2026-02-03", "close": 25.22, "volume": 263188.0}, {"date": "2026-02-04", "close": 25.55, "volume": 312297.0}, {"date": "2026-02-05", "close": 25.33, "volume": 176507.0}, {"date": "2026-02-06", "close": 25.85, "volume": 198555.0}, {"date": "2026-02-09", "close": 25.88, "volume": 153285.0}, {"date": "2026-02-10", "close": 25.61, "volume": 203496.0}, {"date": "2026-02-11", "close": 25.6, "volume": 165360.0}, {"date": "2026-02-12", "close": 25.08, "volume": 147764.0}, {"date": "2026-02-13", "close": 25.37, "volume": 119932.0}, {"date": "2026-02-17", "close": 25.65, "volume": 129845.0}, {"date": "2026-02-18", "close": 25.46, "volume": 129495.0}, {"date": "2026-02-19", "close": 25.21, "volume": 112514.0}, {"date": "2026-02-20", "close": 25.48, "volume": 147267.0}, {"date": "2026-02-23", "close": 24.27, "volume": 170852.0}, {"date": "2026-02-24", "close": 24.51, "volume": 123448.0}, {"date": "2026-02-25", "close": 24.79, "volume": 206038.0}, {"date": "2026-02-26", "close": 24.6, "volume": 169798.0}, {"date": "2026-02-27", "close": 23.49, "volume": 214535.0}, {"date": "2026-03-02", "close": 24.02, "volume": 156213.0}, {"date": "2026-03-03", "close": 24.04, "volume": 131720.0}, {"date": "2026-03-04", "close": 24.33, "volume": 140842.0}, {"date": "2026-03-05", "close": 23.72, "volume": 141512.0}, {"date": "2026-03-06", "close": 23.01, "volume": 129618.0}, {"date": "2026-03-09", "close": 22.56, "volume": 300296.0}, {"date": "2026-03-10", "close": 22.65, "volume": 112041.0}, {"date": "2026-03-11", "close": 22.45, "volume": 133371.0}, {"date": "2026-03-12", "close": 22.61, "volume": 108530.0}, {"date": "2026-03-13", "close": 22.47, "volume": 127643.0}, {"date": "2026-03-16", "close": 22.75, "volume": 142080.0}, {"date": "2026-03-17", "close": 22.53, "volume": 105040.0}, {"date": "2026-03-18", "close": 22.19, "volume": 137520.0}, {"date": "2026-03-19", "close": 22.67, "volume": 192262.0}, {"date": "2026-03-20", "close": 22.23, "volume": 413160.0}, {"date": "2026-03-23", "close": 22.85, "volume": 189559.0}, {"date": "2026-03-24", "close": 22.82, "volume": 123136.0}, {"date": "2026-03-25", "close": 22.79, "volume": 138292.0}, {"date": "2026-03-26", "close": 22.7, "volume": 155704.0}, {"date": "2026-03-27", "close": 22.52, "volume": 114736.0}, {"date": "2026-03-30", "close": 22.69, "volume": 127105.0}, {"date": "2026-03-31", "close": 22.88, "volume": 231107.0}, {"date": "2026-04-01", "close": 23.41, "volume": 122934.0}, {"date": "2026-04-02", "close": 23.69, "volume": 174974.0}, {"date": "2026-04-06", "close": 23.96, "volume": 163806.0}, {"date": "2026-04-07", "close": 23.87, "volume": 107186.0}, {"date": "2026-04-08", "close": 24.53, "volume": 129725.0}, {"date": "2026-04-09", "close": 24.85, "volume": 186272.0}, {"date": "2026-04-10", "close": 24.8, "volume": 119222.0}, {"date": "2026-04-13", "close": 24.73, "volume": 121627.0}, {"date": "2026-04-14", "close": 24.53, "volume": 85104.0}, {"date": "2026-04-15", "close": 24.58, "volume": 84082.0}, {"date": "2026-04-16", "close": 24.27, "volume": 89711.0}, {"date": "2026-04-17", "close": 25.05, "volume": 137119.0}, {"date": "2026-04-20", "close": 24.81, "volume": 81295.0}, {"date": "2026-04-21", "close": 24.17, "volume": 107530.0}, {"date": "2026-04-22", "close": 24.3, "volume": 134618.0}, {"date": "2026-04-23", "close": 25.16, "volume": 177043.0}, {"date": "2026-04-24", "close": 24.46, "volume": 170532.0}, {"date": "2026-04-27", "close": 25.01, "volume": 106134.0}, {"date": "2026-04-28", "close": 25.45, "volume": 138516.0}, {"date": "2026-04-29", "close": 24.43, "volume": 129431.0}, {"date": "2026-04-30", "close": 24.53, "volume": 116625.0}, {"date": "2026-05-01", "close": 24.73, "volume": 76580.0}, {"date": "2026-05-04", "close": 23.97, "volume": 109356.0}, {"date": "2026-05-05", "close": 24.4, "volume": 75277.0}, {"date": "2026-05-06", "close": 24.66, "volume": 90810.0}, {"date": "2026-05-07", "close": 24.66, "volume": 115190.0}, {"date": "2026-05-08", "close": 24.64, "volume": 60692.0}, {"date": "2026-05-11", "close": 23.82, "volume": 99212.0}, {"date": "2026-05-12", "close": 23.65, "volume": 94402.0}, {"date": "2026-05-13", "close": 23.41, "volume": 114743.0}, {"date": "2026-05-14", "close": 23.5, "volume": 110408.0}, {"date": "2026-05-15", "close": 23.43, "volume": 146434.0}, {"date": "2026-05-18", "close": 23.94, "volume": 112919.0}, {"date": "2026-05-19", "close": 23.81, "volume": 98379.0}, {"date": "2026-05-20", "close": 24.5, "volume": 137469.0}, {"date": "2026-05-21", "close": 24.49, "volume": 107977.0}, {"date": "2026-05-22", "close": 24.64, "volume": 114184.0}, {"date": "2026-05-26", "close": 25.02, "volume": 137922.0}, {"date": "2026-05-27", "close": 24.65, "volume": 128120.0}, {"date": "2026-05-28", "close": 24.74, "volume": 92235.0}, {"date": "2026-05-29", "close": 24.71, "volume": 97057.0}, {"date": "2026-06-01", "close": 24.04, "volume": 101232.0}, {"date": "2026-06-02", "close": 24.31, "volume": 122585.0}, {"date": "2026-06-03", "close": 23.73, "volume": 142557.0}, {"date": "2026-06-04", "close": 24.81, "volume": 99149.0}, {"date": "2026-06-05", "close": 24.8, "volume": 92490.0}, {"date": "2026-06-08", "close": 24.81, "volume": 70260.0}, {"date": "2026-06-09", "close": 25.22, "volume": 88577.0}, {"date": "2026-06-10", "close": 25.41, "volume": 118036.0}, {"date": "2026-06-11", "close": 25.52, "volume": 106902.0}, {"date": "2026-06-12", "close": 25.8, "volume": 131539.0}, {"date": "2026-06-15", "close": 25.11, "volume": 135499.0}, {"date": "2026-06-16", "close": 25.27, "volume": 107461.0}, {"date": "2026-06-17", "close": 25.0, "volume": 226069.0}, {"date": "2026-06-18", "close": 25.21, "volume": 657930.0}, {"date": "2026-06-22", "close": 25.26, "volume": 165074.0}, {"date": "2026-06-23", "close": 26.09, "volume": 181401.0}, {"date": "2026-06-24", "close": 26.68, "volume": 188567.0}, {"date": "2026-06-25", "close": 27.25, "volume": 191198.0}, {"date": "2026-06-26", "close": 27.96, "volume": 842521.0}, {"date": "2026-06-29", "close": 27.88, "volume": 175973.0}, {"date": "2026-06-30", "close": 27.74, "volume": 205924.0}, {"date": "2026-07-01", "close": 27.72, "volume": 158398.0}, {"date": "2026-07-02", "close": 27.12, "volume": 130742.0}, {"date": "2026-07-06", "close": 27.27, "volume": 142356.0}, {"date": "2026-07-07", "close": 27.11, "volume": 168686.0}, {"date": "2026-07-08", "close": 26.38, "volume": 161828.0}, {"date": "2026-07-09", "close": 27.13, "volume": 189272.0}, {"date": "2026-07-10", "close": 27.22, "volume": 124101.0}, {"date": "2026-07-13", "close": 27.48, "volume": 133249.0}, {"date": "2026-07-14", "close": 27.16, "volume": 133283.0}, {"date": "2026-07-15", "close": 27.55, "volume": 116588.0}, {"date": "2026-07-16", "close": 28.48, "volume": 172742.0}, {"date": "2026-07-17", "close": 27.84, "volume": 165276.0}, {"date": "2026-07-20", "close": 27.89, "volume": 128803.0}, {"date": "2026-07-21", "close": 27.9, "volume": 127363.0}, {"date": "2026-07-22", "close": 27.55, "volume": 147181.0}, {"date": "2026-07-23", "close": 27.15, "volume": 322767.0}, {"date": "2026-07-24", "close": 27.09, "volume": 200791.0}, {"date": "2026-07-27", "close": 26.74, "volume": 156736.0}, {"date": "2026-07-28", "close": 26.97, "volume": 183132.0}, {"date": "2026-07-29", "close": 26.65, "volume": 163287.0}, {"date": "2026-07-30", "close": 26.33, "volume": 180807.0}, {"date": "2026-07-31", "close": 26.51, "volume": 176830.0}, {"date": "2026-08-03", "close": 27.25, "volume": 213754.0}, {"date": "2026-08-04", "close": 27.08, "volume": 221574.0}, {"date": "2026-08-05", "close": 26.99, "volume": 109699.0}, {"date": "2026-08-06", "close": 26.56, "volume": 161359.0}, {"date": "2026-08-07", "close": 26.37, "volume": 155952.0}, {"date": "2026-08-10", "close": 26.42, "volume": 88617.0}, {"date": "2026-08-11", "close": 26.76, "volume": 101009.0}, {"date": "2026-08-12", "close": 26.93, "volume": 86325.0}, {"date": "2026-08-13", "close": 27.02, "volume": 100445.0}, {"date": "2026-08-14", "close": 27.25, "volume": 150942.0}, {"date": "2026-08-17", "close": 26.89, "volume": 93677.0}, {"date": "2026-08-18", "close": 26.77, "volume": 105369.0}, {"date": "2026-08-19", "close": 25.74, "volume": 112762.0}, {"date": "2026-08-20", "close": 25.74, "volume": 82520.0}, {"date": "2026-08-21", "close": 25.8, "volume": 187262.0}, {"date": "2026-08-24", "close": 25.77, "volume": 98797.0}, {"date": "2026-08-25", "close": 25.545, "volume": 80932.0}, {"date": "2026-08-26", "close": 25.63, "volume": 65328.0}, {"date": "2026-08-27", "close": 25.8, "volume": 77154.0}, {"date": "2026-08-28", "close": 25.65, "volume": 123647.0}, {"date": "2026-08-31", "close": 25.57, "volume": 128152.0}, {"date": "2026-09-01", "close": 25.38, "volume": 104171.0}, {"date": "2026-09-02", "close": 25.79, "volume": 165897.0}, {"date": "2026-09-03", "close": 25.97, "volume": 96491.0}, {"date": "2026-09-04", "close": 26.45, "volume": 128146.0}], "refreshing": true}