{"ticker": "PNBK", "overview": {"cik": "1098146", "ticker": "PNBK", "name": "PATRIOT NATIONAL BANCORP INC", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001437749-26-032768", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001437749-26-031803", "price_sensitive": false}, {"form": "D", "date": "2026-10-01", "title": "Form D", "accession": "0001098146-26-000002", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-24", "title": "FORM 424B5", "accession": "0001437749-26-031153", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "FORM 8-K", "accession": "0001437749-26-031152", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-23", "title": "FORM 8-K", "accession": "0001437749-26-031012", "price_sensitive": true}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001437749-26-030090", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001437749-26-029048", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "FORM 8-K", "accession": "0001437749-26-028110", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001628280-26-057183", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025194", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025193", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025192", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025191", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "FORM 8-K", "accession": "0001437749-26-025169", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "FORM 8-K", "accession": "0001437749-26-023372", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022627", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022601", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022600", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022599", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022598", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022597", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "FORM 8-K", "accession": "0001437749-26-022212", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001437749-26-021114", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-10", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-072441", "price_sensitive": false}]}, "description": "PATRIOT NATIONAL BANCORP INC trades as PNBK on the NASDAQ and is registered in the United States, classified under National Commercial Banks (SIC 6021). Privy Trades holds 343 insider filings for the company, from July 2003 to September 2026. Across those, 31 insiders disclosed 131 open-market purchases totalling $17.79M against 65 sales totalling $16.05M. The most recent filing on record is dated 28 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 131, "buy_sum": 17794135.267, "sell_n": 65, "sell_sum": 16045508.4729, "net": 1748626.7941000015, "insiders": 31, "first_date": "2003-07-22", "last_date": "2026-09-08"}, "metrics": {"ticker": "PNBK", "has_prices": true, "as_of": "2026-09-22", "last": 0.97, "prev_close": 0.9705, "change": -0.000500000000000056, "change_pct": -0.0005151983513653332, "session_volume": 131210.0, "vwap_5": 0.9582117835447332, "vwap_20": 1.011786763742925, "vwap_60": 1.1273051327897166, "vwap_250": 1.2585409726472436, "high_52w": 1.92, "low_52w": 0.9201, "avg_volume_20": 226553.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-034228", "src": "INSIDERS", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "Carlos P. Salas", "who_key": "Salas Carlos P", "role": "EVP & Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 800000.0497, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on PNBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1301045/000143774926034228/0001437749-26-034228-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8151}, {"id": "0001437749-26-034229", "src": "INSIDERS", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "William Paul Simmons", "who_key": "Simmons William Paul", "role": "EVP & Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 360000.3206, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on PNBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1758345/000143774926034229/0001437749-26-034229-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8151}, {"id": "0001437749-26-032768", "src": "INSIDERS", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "Steven Sugarman", "who_key": "Sugarman Steven", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on PNBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504590/000143774926032768/0001437749-26-032768-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28311}, {"id": "0001437749-26-030090", "src": "INSIDERS", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "Mario De Tomasi", "who_key": "De Tomasi Mario", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 60480.0, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director buys $60K of PNBK", "source_url": "https://www.sec.gov/Archives/edgar/data/2078030/000143774926030090/0001437749-26-030090-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80151}, {"id": "0001437749-26-029048", "src": "INSIDERS", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "Steven Sugarman", "who_key": "Sugarman Steven", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on PNBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504590/000143774926029048/0001437749-26-029048-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98871}, {"id": "0001437749-26-025194", "src": "INSIDERS", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "Mario De Tomasi", "who_key": "De Tomasi Mario", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PNBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000143774926025194/0001437749-26-025194-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139191}, {"id": "0001437749-26-025193", "src": "INSIDERS", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "Jonathan Paul Roth", "who_key": "Roth Jonathan Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PNBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000143774926025193/0001437749-26-025193-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139191}, {"id": "0001437749-26-025191", "src": "INSIDERS", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "Anahit Magzanyan", "who_key": "Magzanyan Anahit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PNBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000143774926025191/0001437749-26-025191-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139191}, {"id": "0001437749-26-025192", "src": "INSIDERS", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "Edward N. Constantino", "who_key": "Constantino Edward N.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PNBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000143774926025192/0001437749-26-025192-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139191}, {"id": "0001437749-26-022597", "src": "INSIDERS", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "Anahit Magzanyan", "who_key": "Magzanyan Anahit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PNBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000143774926022597/0001437749-26-022597-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179511}, {"id": "0001437749-26-022598", "src": "INSIDERS", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "Edward N. Constantino", "who_key": "Constantino Edward N.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PNBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000143774926022598/0001437749-26-022598-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179511}, {"id": "0001437749-26-022599", "src": "INSIDERS", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "Jeffrey T. Seabold", "who_key": "Seabold Jeffrey T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PNBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000143774926022599/0001437749-26-022599-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179511}, {"id": "0001437749-26-022600", "src": "INSIDERS", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "Jonathan Paul Roth", "who_key": "Roth Jonathan Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PNBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000143774926022600/0001437749-26-022600-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179511}, {"id": "0001437749-26-022601", "src": "INSIDERS", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "Mario De Tomasi", "who_key": "De Tomasi Mario", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PNBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000143774926022601/0001437749-26-022601-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179511}, {"id": "0001437749-26-022627", "src": "INSIDERS", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "Steven Sugarman", "who_key": "Sugarman Steven", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 364633.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on PNBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000143774926022627/0001437749-26-022627-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179511}, {"id": "0001437749-26-018861", "src": "INSIDERS", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "Mario De Tomasi", "who_key": "De Tomasi Mario", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 81600.0, "score": 50.4, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member picks up $82K of PNBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000143774926018861/0001437749-26-018861-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229911}, {"id": "0001437749-26-018295", "src": "INSIDERS", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "Mario De Tomasi", "who_key": "De Tomasi Mario", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100876.84999999999, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "A director backs PNBK with $101K", "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000143774926018295/0001437749-26-018295-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239991}, {"id": "0001437749-26-018626", "src": "INSIDERS", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "Carlos P. Salas", "who_key": "Salas Carlos P", "role": "EVP & Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on PNBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000143774926018626/0001437749-26-018626-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239991}, {"id": "0001437749-26-018627", "src": "INSIDERS", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "William Paul Simmons", "who_key": "Simmons William Paul", "role": "EVP & Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on PNBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000143774926018627/0001437749-26-018627-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239991}, {"id": "0001437749-26-021114", "src": "INSIDERS", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "Steven Sugarman", "who_key": "Sugarman Steven", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on PNBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000143774926021114/0001437749-26-021114-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239991}, {"id": "0001437749-26-014643", "src": "INSIDERS", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "Angie Miranda", "who_key": "Miranda Angie", "role": "EVP & Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 69763.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on PNBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000143774926014643/0001437749-26-014643-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "0001437749-26-014644", "src": "INSIDERS", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "William Paul Simmons", "who_key": "Simmons William Paul", "role": "EVP & Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 149784.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on PNBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000143774926014644/0001437749-26-014644-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "0001437749-26-014645", "src": "INSIDERS", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "Carlos P. Salas", "who_key": "Salas Carlos P", "role": "EVP & Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 149784.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on PNBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000143774926014645/0001437749-26-014645-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "0001437749-26-014953", "src": "INSIDERS", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "Carlos P. Salas", "who_key": "Salas Carlos P", "role": "EVP & Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 152130.09, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on PNBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000143774926014953/0001437749-26-014953-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "13DG-0001437749-26-010735", "src": "13DG", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "Patriot National Bancorp Inc", "who_key": "PATRIOT NATIONAL BANCORP INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "PATRIOT NATIONAL BANCORP INC adjusts its stake in PNBK (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/0001437749-26-010735-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311991}, {"id": "0001437749-26-010737", "src": "INSIDERS", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "Steven Sugarman", "who_key": "Sugarman Steven", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on PNBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000143774926010737/0001437749-26-010737-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320631}, {"id": "0001437749-26-013335", "src": "INSIDERS", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "Anahit Magzanyan", "who_key": "Magzanyan Anahit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 17.2, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member picks up $0 of PNBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000143774926013335/0001437749-26-013335-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352311}, {"id": "0001437749-25-031558", "src": "INSIDERS", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "Steven Sugarman", "who_key": "Sugarman Steven", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on PNBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000143774925031558/0001437749-25-031558-index.htm", "trade_date": "2025-10-16", "timestamp": "2025-10-16", "mins": 551031}, {"id": "0001628280-25-040407", "src": "INSIDERS", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "Steven Sugarman", "who_key": "Sugarman Steven", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "President files routine paperwork on PNBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000162828025040407/0001628280-25-040407-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643191}, {"id": "0001628280-25-040408", "src": "INSIDERS", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "William Paul Simmons", "who_key": "Simmons William Paul", "role": "EVP & Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on PNBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000162828025040408/0001628280-25-040408-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643191}], "recent_buys": [{"id": "0001437749-26-030090", "src": "INSIDERS", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "Mario De Tomasi", "who_key": "De Tomasi Mario", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 60480.0, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director buys $60K of PNBK", "source_url": "https://www.sec.gov/Archives/edgar/data/2078030/000143774926030090/0001437749-26-030090-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80151}, {"id": "0001437749-26-018861", "src": "INSIDERS", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "Mario De Tomasi", "who_key": "De Tomasi Mario", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 81600.0, "score": 50.4, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member picks up $82K of PNBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000143774926018861/0001437749-26-018861-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229911}, {"id": "0001437749-26-018295", "src": "INSIDERS", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "Mario De Tomasi", "who_key": "De Tomasi Mario", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100876.84999999999, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "A director backs PNBK with $101K", "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000143774926018295/0001437749-26-018295-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239991}, {"id": "0001437749-26-013335", "src": "INSIDERS", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "Anahit Magzanyan", "who_key": "Magzanyan Anahit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 17.2, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member picks up $0 of PNBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000143774926013335/0001437749-26-013335-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352311}, {"id": "0001628280-25-025842", "src": "INSIDERS", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "Michael A. Carrazza", "who_key": "Carrazza Michael A.", "role": "Chairman of the Board, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 649492.5, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "3 insiders now buying PNBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000162828025025842/0001628280-25-025842-index.htm", "trade_date": "2025-05-13", "timestamp": "2025-05-13", "mins": 775671}, {"id": "0001628280-25-016057", "src": "INSIDERS", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "Steven Sugarman", "who_key": "Sugarman Steven", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5264983.5, "score": 64.7, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "The whole bench is buying PNBK \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000162828025016057/0001628280-25-016057-index.htm", "trade_date": "2025-03-20", "timestamp": "2025-03-20", "mins": 853431}, {"id": "0001437749-20-019104", "src": "INSIDERS", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "Robert Glenn Russell", "who_key": "RUSSELL ROBERT GLENN", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 30319.5, "score": 57.9, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "5 insiders pile into PNBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000143774920019104/0001437749-20-019104-index.htm", "trade_date": "2020-09-01", "timestamp": "2020-09-01", "mins": 3245271}, {"id": "0001437749-17-020697", "src": "INSIDERS", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "Richard A. Muskus Jr.", "who_key": "Muskus Richard A Jr.", "role": "Pres. & Chief Lending Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1064.95, "score": 22.5, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 6 insiders into PNBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000143774917020697/0001437749-17-020697-index.htm", "trade_date": "2017-12-14", "timestamp": "2017-12-14", "mins": 4673751}, {"id": "0001209191-14-037393", "src": "INSIDERS", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "Kenneth T. Neilson", "who_key": "NEILSON KENNETH T", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 18358.014, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 7 buying PNBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000120919114037393/0001209191-14-037393-index.htm", "trade_date": "2014-05-27", "timestamp": "2014-05-27", "mins": 6541431}, {"id": "0001209191-14-013577", "src": "INSIDERS", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "Christina L. Maier", "who_key": "Maier Christina L", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2205.0, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 8 buying PNBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000120919114013577/0001209191-14-013577-index.htm", "trade_date": "2014-02-21", "timestamp": "2014-02-21", "mins": 6678231}, {"id": "0001209191-14-013435", "src": "INSIDERS", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "Samuel S. Davis", "who_key": "Davis Samuel S", "role": "EVP and Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9675.0, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 9 buying PNBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000120919114013435/0001209191-14-013435-index.htm", "trade_date": "2014-02-19", "timestamp": "2014-02-19", "mins": 6681111}, {"id": "0001209191-14-013286", "src": "INSIDERS", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "Christina L. Maier", "who_key": "Maier Christina L", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11250.0, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "PNBK draws its 10th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000120919114013286/0001209191-14-013286-index.htm", "trade_date": "2014-02-14", "timestamp": "2014-02-14", "mins": 6688311}], "institutional": [{"id": "13DG-0001104659-26-072441", "src": "13DG", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "Alon Abady", "who_key": "Abady Alon", "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": "National Commercial Banks", "country": "United States", "headline": "Abady Alon takes a 9.99% passive stake in PNBK", "source_url": "https://www.sec.gov/Archives/edgar/data/2135565/0001104659-26-072441-index.htm", "trade_date": "2026-06-10", "timestamp": "2025-03-20", "mins": 853431}, {"id": "13DG-0001437749-26-010735", "src": "13DG", "ticker": "PNBK", "cik": "1098146", "company": "PATRIOT NATIONAL BANCORP INC", "company_raw": "PATRIOT NATIONAL BANCORP INC", "who": "Patriot National Bancorp Inc", "who_key": "PATRIOT NATIONAL BANCORP INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "PATRIOT NATIONAL BANCORP INC adjusts its stake in PNBK (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/0001437749-26-010735-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311991}], "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": "Patriot National Bancorp Inc. - Common Stock", "new_value": "PATRIOT NATIONAL BANCORP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001098146", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001098146", "applied": 1, "detected_at": "2026-10-27T02:34:04.888235"}]}, "key_people": [{"who": "Frederick Staudmyer", "who_key": "Staudmyer Frederick", "role": "Secretary and Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 14453300.0, "net": -14453300.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14453300.0, "date": "2019-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000143774919006626/0001437749-19-006626-index.htm"}], "latest": {"action": "SELL", "amount": 14453300.0, "date": "2019-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000143774919006626/0001437749-19-006626-index.htm"}}, {"who": "Steven Sugarman", "who_key": "Sugarman Steven", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 5264983.5, "sold": 0, "net": 5264983.5, "trades": 1, "top_score": 64.7, "lean": "buying", "history": [{"action": "BUY", "amount": 5264983.5, "date": "2025-03-20", "score": 64.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000162828025016057/0001628280-25-016057-index.htm"}], "latest": {"action": "BUY", "amount": 5264983.5, "date": "2025-03-20", "score": 64.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000162828025016057/0001628280-25-016057-index.htm"}}, {"who": "Donald Opatrny", "who_key": "Opatrny Donald", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 4994000.0, "sold": 0, "net": 4994000.0, "trades": 1, "top_score": 69.4, "lean": "buying", "history": [{"action": "BUY", "amount": 4994000.0, "date": "2006-09-29", "score": 69.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036106014032/0001140361-06-014032-index.htm"}], "latest": {"action": "BUY", "amount": 4994000.0, "date": "2006-09-29", "score": 69.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036106014032/0001140361-06-014032-index.htm"}}, {"who": "Harvey Sandler Revocable Trust", "who_key": "Harvey Sandler Revocable Trust", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 2674074.7874000003, "sold": 0, "net": 2674074.7874000003, "trades": 14, "top_score": 43.6, "lean": "buying", "history": [{"action": "BUY", "amount": 77695.859, "date": "2008-12-23", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000132325309000001/0001323253-09-000001-index.htm"}, {"action": "BUY", "amount": 111481.44, "date": "2008-10-17", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000132325308000005/0001323253-08-000005-index.htm"}, {"action": "BUY", "amount": 51150.0, "date": "2008-04-01", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000132325308000003/0001323253-08-000003-index.htm"}, {"action": "BUY", "amount": 169620.0, "date": "2008-03-24", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000132325308000002/0001323253-08-000002-index.htm"}, {"action": "BUY", "amount": 369892.949, "date": "2008-02-26", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000132325308000001/0001323253-08-000001-index.htm"}, {"action": "BUY", "amount": 64169.87500000001, "date": "2007-12-14", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000132325307000030/0001323253-07-000030-index.htm"}, {"action": "BUY", "amount": 370920.0, "date": "2007-11-27", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000132325307000029/0001323253-07-000029-index.htm"}, {"action": "BUY", "amount": 109907.32499999998, "date": "2007-11-08", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000132325307000027/0001323253-07-000027-index.htm"}, {"action": "BUY", "amount": 163138.0, "date": "2007-10-10", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000132325307000025/0001323253-07-000025-index.htm"}, {"action": "BUY", "amount": 196353.825, "date": "2007-10-01", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000132325307000022/0001323253-07-000022-index.htm"}, {"action": "BUY", "amount": 26793.8958, "date": "2007-08-17", "score": 29.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000132325307000020/0001323253-07-000020-index.htm"}, {"action": "BUY", "amount": 252166.72, "date": "2007-07-25", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000132325307000018/0001323253-07-000018-index.htm"}, {"action": "BUY", "amount": 323706.1786, "date": "2007-05-18", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000132325307000011/0001323253-07-000011-index.htm"}, {"action": "BUY", "amount": 387078.72000000003, "date": "2007-05-01", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000132325307000004/0001323253-07-000004-index.htm"}], "latest": {"action": "BUY", "amount": 77695.859, "date": "2008-12-23", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000132325309000001/0001323253-09-000001-index.htm"}}, {"who": "Angelo Decaro", "who_key": "DECARO ANGELO", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1506788.555, "sold": 532772.0429, "net": 974016.5120999999, "trades": 61, "top_score": 62.3, "lean": "buying", "history": [{"action": "SELL", "amount": 1203.0, "date": "2009-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036109024305/0001140361-09-024305-index.htm"}, {"action": "SELL", "amount": 995.0, "date": "2009-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036109024054/0001140361-09-024054-index.htm"}, {"action": "SELL", "amount": 14116.74, "date": "2009-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036109023963/0001140361-09-023963-index.htm"}, {"action": "SELL", "amount": 4260.0, "date": "2009-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036109023906/0001140361-09-023906-index.htm"}, {"action": "SELL", "amount": 35770.9127, "date": "2009-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036109019851/0001140361-09-019851-index.htm"}, {"action": "SELL", "amount": 3600.0, "date": "2009-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036109018435/0001140361-09-018435-index.htm"}, {"action": "SELL", "amount": 1200.0, "date": "2009-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036109018084/0001140361-09-018084-index.htm"}, {"action": "SELL", "amount": 4218.0, "date": "2009-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036109018048/0001140361-09-018048-index.htm"}, {"action": "SELL", "amount": 26833.228199999998, "date": "2009-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036109017587/0001140361-09-017587-index.htm"}, {"action": "SELL", "amount": 6001.0, "date": "2009-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036109015388/0001140361-09-015388-index.htm"}, {"action": "SELL", "amount": 15300.0, "date": "2009-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036109015118/0001140361-09-015118-index.htm"}, {"action": "SELL", "amount": 14700.0, "date": "2009-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036109015058/0001140361-09-015058-index.htm"}, {"action": "SELL", "amount": 9000.0, "date": "2009-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036109014394/0001140361-09-014394-index.htm"}, {"action": "SELL", "amount": 6000.0, "date": "2009-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036109014220/0001140361-09-014220-index.htm"}, {"action": "SELL", "amount": 8021.702399999999, "date": "2009-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036109013983/0001140361-09-013983-index.htm"}, {"action": "SELL", "amount": 11544.8956, "date": "2009-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036109013699/0001140361-09-013699-index.htm"}, {"action": "SELL", "amount": 13098.0, "date": "2009-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036109013542/0001140361-09-013542-index.htm"}, {"action": "SELL", "amount": 6000.0, "date": "2009-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036109013041/0001140361-09-013041-index.htm"}, {"action": "SELL", "amount": 6144.152099999999, "date": "2009-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036109012935/0001140361-09-012935-index.htm"}, {"action": "SELL", "amount": 10517.92, "date": "2009-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036109012708/0001140361-09-012708-index.htm"}, {"action": "SELL", "amount": 19695.145, "date": "2009-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036109012237/0001140361-09-012237-index.htm"}, {"action": "SELL", "amount": 16200.0, "date": "2009-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036109011540/0001140361-09-011540-index.htm"}, {"action": "SELL", "amount": 68453.0, "date": "2009-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036109011246/0001140361-09-011246-index.htm"}, {"action": "SELL", "amount": 16768.0, "date": "2009-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036109010914/0001140361-09-010914-index.htm"}, {"action": "SELL", "amount": 28009.800000000003, "date": "2009-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036109010823/0001140361-09-010823-index.htm"}], "latest": {"action": "SELL", "amount": 1203.0, "date": "2009-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036109024305/0001140361-09-024305-index.htm"}}, {"who": "Charles F. Howell", "who_key": "HOWELL CHARLES F", "role": "President &  Vice Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 772736.91, "sold": 0, "net": 772736.91, "trades": 17, "top_score": 56.1, "lean": "buying", "history": [{"action": "BUY", "amount": 14465.0, "date": "2009-06-19", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036109014995/0001140361-09-014995-index.htm"}, {"action": "BUY", "amount": 1764.0, "date": "2008-11-28", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036108026812/0001140361-08-026812-index.htm"}, {"action": "BUY", "amount": 2750.0, "date": "2008-11-20", "score": 26.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036108026152/0001140361-08-026152-index.htm"}, {"action": "BUY", "amount": 5100.0, "date": "2008-11-12", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036108025410/0001140361-08-025410-index.htm"}, {"action": "BUY", "amount": 6490.0, "date": "2008-09-15", "score": 30.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036108021289/0001140361-08-021289-index.htm"}, {"action": "BUY", "amount": 3437.5, "date": "2008-08-28", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036108020433/0001140361-08-020433-index.htm"}, {"action": "BUY", "amount": 3100.0, "date": "2008-03-20", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036108007511/0001140361-08-007511-index.htm"}, {"action": "BUY", "amount": 1819.0100000000002, "date": "2007-11-16", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036107022437/0001140361-07-022437-index.htm"}, {"action": "BUY", "amount": 21740.0, "date": "2007-06-27", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036107013061/0001140361-07-013061-index.htm"}, {"action": "BUY", "amount": 70612.0, "date": "2006-12-05", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036106017612/0001140361-06-017612-index.htm"}, {"action": "BUY", "amount": 325600.0, "date": "2006-09-29", "score": 56.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036106014088/0001140361-06-014088-index.htm"}, {"action": "BUY", "amount": 211140.0, "date": "2005-09-21", "score": 55.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036105007650/0001140361-05-007650-index.htm"}, {"action": "BUY", "amount": 16271.4, "date": "2004-08-20", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036104004915/0001140361-04-004915-index.htm"}, {"action": "BUY", "amount": 28440.0, "date": "2004-06-18", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036104003768/0001140361-04-003768-index.htm"}, {"action": "BUY", "amount": 9576.0, "date": "2003-12-09", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000091335503000157/0000913355-03-000157-index.htm"}, {"action": "BUY", "amount": 5580.0, "date": "2003-11-18", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000091335503000154/0000913355-03-000154-index.htm"}, {"action": "BUY", "amount": 44852.0, "date": "2003-11-04", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000091335503000139/0000913355-03-000139-index.htm"}], "latest": {"action": "BUY", "amount": 14465.0, "date": "2009-06-19", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036109014995/0001140361-09-014995-index.htm"}}, {"who": "Michael A. Carrazza", "who_key": "Carrazza Michael A.", "role": "Chairman of the Board, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 762052.2318, "sold": 0, "net": 762052.2318, "trades": 6, "top_score": 48.8, "lean": "buying", "history": [{"action": "BUY", "amount": 649492.5, "date": "2025-05-13", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000162828025025842/0001628280-25-025842-index.htm"}, {"action": "BUY", "amount": 2500.0, "date": "2014-02-14", "score": 22.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000120919114012040/0001209191-14-012040-index.htm"}, {"action": "BUY", "amount": 85338.2238, "date": "2011-12-22", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000120919111063147/0001209191-11-063147-index.htm"}, {"action": "BUY", "amount": 1978.608, "date": "2011-04-11", "score": 21.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000120919111022739/0001209191-11-022739-index.htm"}, {"action": "BUY", "amount": 3224.2999999999997, "date": "2010-12-28", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000120919110062821/0001209191-10-062821-index.htm"}, {"action": "BUY", "amount": 19518.6, "date": "2010-12-23", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000120919110062585/0001209191-10-062585-index.htm"}], "latest": {"action": "BUY", "amount": 649492.5, "date": "2025-05-13", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000162828025025842/0001628280-25-025842-index.htm"}}, {"who": "Marcus N. Zavattaro", "who_key": "ZAVATTARO MARCUS N", "role": "Executive Vice Pres", "person_type": "EXEC", "person_label": "Execs", "bought": 1670.2, "sold": 718363.87, "net": -716693.67, "trades": 14, "top_score": 15.1, "lean": "selling", "history": [{"action": "BUY", "amount": 1670.2, "date": "2008-11-24", "score": 15.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036108026597/0001140361-08-026597-index.htm"}, {"action": "SELL", "amount": 20625.0, "date": "2008-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036108020213/0001140361-08-020213-index.htm"}, {"action": "SELL", "amount": 28300.0, "date": "2008-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036108019160/0001140361-08-019160-index.htm"}, {"action": "SELL", "amount": 56315.15, "date": "2008-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036108019020/0001140361-08-019020-index.htm"}, {"action": "SELL", "amount": 13000.68, "date": "2008-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036108013946/0001140361-08-013946-index.htm"}, {"action": "SELL", "amount": 61770.0, "date": "2008-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036108013136/0001140361-08-013136-index.htm"}, {"action": "SELL", "amount": 85527.0, "date": "2007-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036107013009/0001140361-07-013009-index.htm"}, {"action": "SELL", "amount": 10750.0, "date": "2007-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036107012959/0001140361-07-012959-index.htm"}, {"action": "SELL", "amount": 171893.84, "date": "2007-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036107012798/0001140361-07-012798-index.htm"}, {"action": "SELL", "amount": 43000.0, "date": "2007-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036107012693/0001140361-07-012693-index.htm"}, {"action": "SELL", "amount": 6600.0, "date": "2007-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036107012474/0001140361-07-012474-index.htm"}, {"action": "SELL", "amount": 5060.0, "date": "2007-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036107012326/0001140361-07-012326-index.htm"}, {"action": "SELL", "amount": 71250.0, "date": "2004-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036104003791/0001140361-04-003791-index.htm"}, {"action": "SELL", "amount": 144272.2, "date": "2004-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036104003755/0001140361-04-003755-index.htm"}], "latest": {"action": "BUY", "amount": 1670.2, "date": "2008-11-24", "score": 15.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1098146/000114036108026597/0001140361-08-026597-index.htm"}}], "activity": [{"date": "2026-09-08", "net": 60480.0}], "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001437749-26-032768", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001437749-26-031803", "price_sensitive": false}, {"form": "D", "date": "2026-10-01", "title": "Form D", "accession": "0001098146-26-000002", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-24", "title": "FORM 424B5", "accession": "0001437749-26-031153", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "FORM 8-K", "accession": "0001437749-26-031152", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-23", "title": "FORM 8-K", "accession": "0001437749-26-031012", "price_sensitive": true}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001437749-26-030090", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001437749-26-029048", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "FORM 8-K", "accession": "0001437749-26-028110", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001628280-26-057183", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025194", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025193", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025192", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025191", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "FORM 8-K", "accession": "0001437749-26-025169", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "FORM 8-K", "accession": "0001437749-26-023372", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022627", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022601", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022600", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022599", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022598", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022597", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "FORM 8-K", "accession": "0001437749-26-022212", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001437749-26-021114", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-10", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-072441", "price_sensitive": false}], "performance": {"ticker": "PNBK", "has_prices": true, "summary": {"n": 131, "avg": -0.8954405888564426, "win_rate": 0.0, "best": -0.02020202020202022, "worst": -0.9462603878116345, "as_of": "2026-09-22"}, "buys": [{"who": "De Tomasi Mario", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60480.0, "date": "2026-09-08", "score": 41.0, "ref_price": 0.99, "return": -0.02020202020202022}, {"who": "De Tomasi Mario", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 81600.0, "date": "2026-05-27", "score": 50.4, "ref_price": 1.025, "return": -0.0536585365853658}, {"who": "De Tomasi Mario", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100876.84999999999, "date": "2026-05-20", "score": 54.1, "ref_price": 1.13, "return": -0.14159292035398224}, {"who": "Magzanyan Anahit", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2026-03-03", "score": 17.2, "ref_price": 1.32, "return": -0.2651515151515152}, {"who": "Carrazza Michael A.", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 649492.5, "date": "2025-05-13", "score": 48.8, "ref_price": 6.71, "return": -0.8554396423248882}, {"who": "Sugarman Steven", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 5264983.5, "date": "2025-03-20", "score": 64.7, "ref_price": 1.06, "return": -0.08490566037735855}, {"who": "RUSSELL ROBERT GLENN", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 30319.5, "date": "2020-09-01", "score": 57.9, "ref_price": 6.89, "return": -0.8592162554426706}, {"who": "Muskus Richard A Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Pres. & Chief Lending Officer, Director", "amount": 1064.95, "date": "2017-12-14", "score": 22.5, "ref_price": 18.05, "return": -0.9462603878116345}, {"who": "NEILSON KENNETH T", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 18358.014, "date": "2014-05-27", "score": 40.8, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Maier Christina L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 2205.0, "date": "2014-02-21", "score": 43.6, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Davis Samuel S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and Chief Credit Officer", "amount": 9675.0, "date": "2014-02-19", "score": 40.2, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Maier Christina L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 11250.0, "date": "2014-02-14", "score": 49.8, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Carrazza Michael A.", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 2500.0, "date": "2014-02-14", "score": 22.1, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Van den Bol Emile", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34628.0, "date": "2014-02-14", "score": 48.6, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Maier Christina L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 10805.0, "date": "2014-02-06", "score": 35.4, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Davis Samuel S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and Chief Credit Officer", "amount": 8508.0, "date": "2013-12-19", "score": 38.1, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Davis Samuel S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and Chief Credit Officer", "amount": 4200.0, "date": "2013-12-09", "score": 42.3, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "NEILSON KENNETH T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75000.0, "date": "2011-12-22", "score": 52.6, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Carrazza Michael A.", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 85338.2238, "date": "2011-12-22", "score": 40.0, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Maher Christopher", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 18000.0, "date": "2011-11-30", "score": 53.0, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "NEILSON KENNETH T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15464.699999999999, "date": "2011-05-31", "score": 44.6, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Carrazza Michael A.", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 1978.608, "date": "2011-04-11", "score": 21.5, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Van den Bol Emile", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1006.1999999999999, "date": "2011-01-11", "score": 18.6, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "NEILSON KENNETH T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16016.0, "date": "2010-12-31", "score": 29.8, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "KANTZAS JOHN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Exec. Vice President", "amount": 95000.0, "date": "2010-12-29", "score": 58.8, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Constantino Edward N.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19000.0, "date": "2010-12-28", "score": 30.6, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Carrazza Michael A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 3224.2999999999997, "date": "2010-12-28", "score": 25.0, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Maher Christopher", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 21039.999999999996, "date": "2010-12-23", "score": 42.6, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Carrazza Michael A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 19518.6, "date": "2010-12-23", "score": 45.7, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Weinbaum Michael J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.0, "date": "2010-12-03", "score": 39.1, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "KANTZAS JOHN", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Vice Pres", "amount": 15000.0, "date": "2009-06-22", "score": 39.4, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "HOWELL CHARLES F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & Vice Chairman, Director", "amount": 14465.0, "date": "2009-06-19", "score": 35.4, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Capodanno Michael", "person_type": "EXEC", "person_label": "Execs", "role": "SVP", "amount": 1680.14, "date": "2009-05-13", "score": 18.9, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Harvey Sandler Revocable Trust", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 77695.859, "date": "2008-12-23", "score": 35.4, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "GEOGHEGAN JOHN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3875.0, "date": "2008-12-05", "score": 24.0, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "FERGUSON JOHN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8600.0, "date": "2008-12-02", "score": 30.1, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "INTRIERI MICHAEL F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1753.0, "date": "2008-12-01", "score": 20.3, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "HOWELL CHARLES F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & Vice Chairman, Director", "amount": 1764.0, "date": "2008-11-28", "score": 25.4, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "ZAVATTARO MARCUS N", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Vice Pres", "amount": 1670.2, "date": "2008-11-24", "score": 15.1, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "O CONNELL ROBERT F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SEVP, CFO, Director", "amount": 894.0, "date": "2008-11-21", "score": 25.9, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "DECARO ANGELO", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 1782.0, "date": "2008-11-21", "score": 30.3, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "HOWELL CHARLES F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & Vice Chairman, Director", "amount": 2750.0, "date": "2008-11-20", "score": 26.9, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "HOWELL CHARLES F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & Vice Chairman, Director", "amount": 5100.0, "date": "2008-11-12", "score": 29.6, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Harvey Sandler Revocable Trust", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 111481.44, "date": "2008-10-17", "score": 37.2, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "DECARO ANGELO", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 6570.0, "date": "2008-09-17", "score": 35.6, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "HOWELL CHARLES F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & Vice Chairman, Director", "amount": 6490.0, "date": "2008-09-15", "score": 30.6, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "DECARO ANGELO", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 5500.0, "date": "2008-08-28", "score": 34.8, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "INTRIERI MICHAEL F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2406.25, "date": "2008-08-28", "score": 21.4, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "HOWELL CHARLES F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & Vice Chairman, Director", "amount": 3437.5, "date": "2008-08-28", "score": 27.8, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "O CONNELL ROBERT F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SEVP, CFO, Director", "amount": 3775.0, "date": "2008-06-16", "score": 30.8, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Harvey Sandler Revocable Trust", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 51150.0, "date": "2008-04-01", "score": 33.2, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "GEOGHEGAN JOHN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7750.0, "date": "2008-03-28", "score": 33.8, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Harvey Sandler Revocable Trust", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 169620.0, "date": "2008-03-24", "score": 39.6, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "DECARO ANGELO", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 3140.0, "date": "2008-03-20", "score": 32.4, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "INTRIERI MICHAEL F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3150.0, "date": "2008-03-20", "score": 24.0, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "HOWELL CHARLES F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & Vice Chairman, Director", "amount": 3100.0, "date": "2008-03-20", "score": 27.4, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "DECARO ANGELO", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 6163.0, "date": "2008-03-17", "score": 35.3, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Fitzgerald Brian A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2323.5, "date": "2008-03-13", "score": 21.9, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Harvey Sandler Revocable Trust", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 369892.949, "date": "2008-02-26", "score": 43.6, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "WOLFORD PHILIP W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO &  Secretary, Director", "amount": 1674.99, "date": "2007-12-17", "score": 27.6, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "DECARO ANGELO", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 11564.99, "date": "2007-12-17", "score": 38.2, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Harvey Sandler Revocable Trust", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 64169.87500000001, "date": "2007-12-14", "score": 34.4, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "DECARO ANGELO", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 5021.099999999999, "date": "2007-12-14", "score": 34.4, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "WOLFORD PHILIP W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO &  Secretary, Director", "amount": 1679.99, "date": "2007-12-14", "score": 34.8, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "DECARO ANGELO", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 6785.0, "date": "2007-12-13", "score": 35.7, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "KANTZAS JOHN", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Vice Pres", "amount": 8500.0, "date": "2007-12-10", "score": 23.3, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "DECARO ANGELO", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 6824.04, "date": "2007-12-10", "score": 35.7, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Harvey Sandler Revocable Trust", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 370920.0, "date": "2007-11-27", "score": 43.5, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Capodanno Michael", "person_type": "EXEC", "person_label": "Execs", "role": "SVP", "amount": 155.99880000000002, "date": "2007-11-27", "score": 10.9, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "DECARO ANGELO", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 11890.55, "date": "2007-11-27", "score": 38.3, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "O CONNELL ROBERT F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SEVP, CFO, Director", "amount": 4102.5, "date": "2007-11-27", "score": 31.1, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "GEOGHEGAN JOHN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16865.0, "date": "2007-11-26", "score": 33.8, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "DECARO ANGELO", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 8948.759999999998, "date": "2007-11-23", "score": 37.0, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "DECARO ANGELO", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 27002.5, "date": "2007-11-20", "score": 42.4, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "DECARO ANGELO", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 10931.9, "date": "2007-11-16", "score": 37.9, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "INTRIERI MICHAEL F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3638.0000000000005, "date": "2007-11-16", "score": 23.1, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "HOWELL CHARLES F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President &  Vice Chairman, Director", "amount": 1819.0100000000002, "date": "2007-11-16", "score": 25.4, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "DECARO ANGELO", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 13134.900000000001, "date": "2007-11-15", "score": 39.0, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "DECARO ANGELO", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 3791.0400000000004, "date": "2007-11-14", "score": 33.3, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "DECARO ANGELO", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 6667.994999999999, "date": "2007-11-13", "score": 35.6, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "DECARO ANGELO", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 12392.54, "date": "2007-11-09", "score": 38.8, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Harvey Sandler Revocable Trust", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 109907.32499999998, "date": "2007-11-08", "score": 37.2, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Harvey Sandler Revocable Trust", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 163138.0, "date": "2007-10-10", "score": 39.2, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Harvey Sandler Revocable Trust", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 196353.825, "date": "2007-10-01", "score": 40.2, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "DECARO ANGELO", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 9888.74, "date": "2007-09-19", "score": 37.4, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Harvey Sandler Revocable Trust", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 26793.8958, "date": "2007-08-17", "score": 29.8, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "DECARO ANGELO", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 9750.0, "date": "2007-08-17", "score": 37.4, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "DECARO ANGELO", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 9997.0, "date": "2007-08-06", "score": 37.5, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "DECARO ANGELO", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 10180.0, "date": "2007-08-01", "score": 37.6, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Harvey Sandler Revocable Trust", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 252166.72, "date": "2007-07-25", "score": 41.5, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "HOWELL CHARLES F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President &  Vice Chairman, Director", "amount": 21740.0, "date": "2007-06-27", "score": 36.5, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Capodanno Michael", "person_type": "EXEC", "person_label": "Execs", "role": "SVP", "amount": 220.0, "date": "2007-06-13", "score": 11.1, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Harvey Sandler Revocable Trust", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 323706.1786, "date": "2007-05-18", "score": 42.7, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Harvey Sandler Revocable Trust", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 387078.72000000003, "date": "2007-05-01", "score": 43.6, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "HOWELL CHARLES F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President &  Vice Chairman, Director", "amount": 70612.0, "date": "2006-12-05", "score": 43.1, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "DECARO ANGELO", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 91017.5, "date": "2006-11-28", "score": 48.6, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Fitzgerald Brian A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6255.0, "date": "2006-11-15", "score": 26.7, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "HOWELL CHARLES F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President &  Vice Chairman, Director", "amount": 325600.0, "date": "2006-09-29", "score": 56.1, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "O CONNELL ROBERT F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SEVP, CFO, Director", "amount": 151800.0, "date": "2006-09-29", "score": 53.8, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "WOLFORD PHILIP W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO &  Secretary, Director", "amount": 8800.0, "date": "2006-09-29", "score": 27.4, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "INTRIERI MICHAEL F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110000.0, "date": "2006-09-29", "score": 41.4, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "GEOGHEGAN JOHN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26400.0, "date": "2006-09-29", "score": 34.5, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Fitzgerald Brian A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44000.0, "date": "2006-09-29", "score": 49.8, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "FERGUSON JOHN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 66000.0, "date": "2006-09-29", "score": 51.9, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Opatrny Donald", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4994000.0, "date": "2006-09-29", "score": 69.4, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "DECARO ANGELO", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 220000.0, "date": "2006-09-29", "score": 53.3, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "KANTZAS JOHN", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Vice Pres", "amount": 23760.0, "date": "2006-09-29", "score": 32.4, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Capodanno Michael", "person_type": "EXEC", "person_label": "Execs", "role": "SVP", "amount": 6600.0, "date": "2005-09-29", "score": 24.7, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Fitzgerald Brian A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 544.0, "date": "2005-09-21", "score": 18.2, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Glucksman L Morris", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 141100.0, "date": "2005-09-21", "score": 45.6, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "KANTZAS JOHN", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Vice Pres", "amount": 16269.0, "date": "2005-09-21", "score": 32.3, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "INTRIERI MICHAEL F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 187000.0, "date": "2005-09-21", "score": 48.0, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Capodanno Michael", "person_type": "EXEC", "person_label": "Execs", "role": "SVP", "amount": 6222.0, "date": "2005-09-21", "score": 27.8, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "O CONNELL ROBERT F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SEVP, CFO, Director", "amount": 75004.0, "date": "2005-09-21", "score": 49.2, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "NOBLE MARTIN G", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Vice Pres", "amount": 7446.0, "date": "2005-09-21", "score": 28.6, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "DECARO ANGELO", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 1007845.0, "date": "2005-09-21", "score": 62.3, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Fitzgerald Brian A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2618.0, "date": "2005-09-21", "score": 27.9, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "HOWELL CHARLES F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & Vice Chairman, Director", "amount": 211140.0, "date": "2005-09-21", "score": 55.4, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "FERGUSON JOHN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8432.0, "date": "2005-09-21", "score": 34.1, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "WOLFORD PHILIP W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO & Secretary, Director", "amount": 28951.0, "date": "2005-09-21", "score": 35.2, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "GEOGHEGAN JOHN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29988.0, "date": "2005-09-21", "score": 37.4, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "Fitzgerald Brian A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5259.5, "date": "2005-05-24", "score": 39.6, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "SETTELMEYER PAUL C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4170.0, "date": "2004-09-02", "score": 23.8, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "HOWELL CHARLES F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 16271.4, "date": "2004-08-20", "score": 35.6, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "HOWELL CHARLES F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 28440.0, "date": "2004-06-18", "score": 38.7, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "HOWELL CHARLES F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 9576.0, "date": "2003-12-09", "score": 32.9, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "HOWELL CHARLES F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 5580.0, "date": "2003-11-18", "score": 30.2, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "SETTELMEYER PAUL C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7630.0, "date": "2003-11-13", "score": 26.9, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "SETTELMEYER PAUL C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8960.0, "date": "2003-11-07", "score": 27.8, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "O CONNELL ROBERT F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Exec. V.P. and CFO, Director", "amount": 22080.0, "date": "2003-11-05", "score": 41.0, "ref_price": 13.37, "return": -0.9274495138369483}, {"who": "HOWELL CHARLES F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 44852.0, "date": "2003-11-04", "score": 40.8, "ref_price": 13.37, "return": -0.9274495138369483}]}, "price_series": [{"date": "2016-09-22", "close": 13.37, "volume": 247.0}, {"date": "2016-09-23", "close": 13.37, "volume": null}, {"date": "2016-09-26", "close": 13.37, "volume": null}, {"date": "2016-09-27", "close": 13.8, "volume": 2279.0}, {"date": "2016-09-28", "close": 13.97, "volume": 669.0}, {"date": "2016-09-29", "close": 13.28, "volume": 2100.0}, {"date": "2016-09-30", "close": 13.28, "volume": null}, {"date": "2016-10-03", "close": 13.095, "volume": 729.0}, {"date": "2016-10-04", "close": 13.21, "volume": 4191.0}, {"date": "2016-10-05", "close": 13.21, "volume": null}, {"date": "2016-10-06", "close": 13.21, "volume": null}, {"date": "2016-10-07", "close": 13.0, "volume": 1608.0}, {"date": "2016-10-10", "close": 13.0, "volume": null}, {"date": "2016-10-11", "close": 13.0, "volume": null}, {"date": "2016-10-12", "close": 13.05, "volume": 100.0}, {"date": "2016-10-13", "close": 13.05, "volume": null}, {"date": "2016-10-14", "close": 13.05, "volume": null}, {"date": "2016-10-17", "close": 13.05, "volume": null}, {"date": "2016-10-18", "close": 13.05, "volume": null}, {"date": "2016-10-19", "close": 13.05, "volume": null}, {"date": "2016-10-20", "close": 13.05, "volume": null}, {"date": "2016-10-21", "close": 13.05, "volume": null}, {"date": "2016-10-24", "close": 13.15, "volume": 633.0}, {"date": "2016-10-25", "close": 13.0, "volume": 403.0}, {"date": "2016-10-26", "close": 13.0, "volume": null}, {"date": "2016-10-27", "close": 13.0, "volume": null}, {"date": "2016-10-28", "close": 13.0, "volume": null}, {"date": "2016-10-31", "close": 13.0, "volume": 694.0}, {"date": "2016-11-01", "close": 13.0, "volume": null}, {"date": "2016-11-02", "close": 13.0, "volume": 1045.0}, {"date": "2016-11-03", "close": 13.0, "volume": null}, {"date": "2016-11-04", "close": 13.0, "volume": 575.0}, {"date": "2016-11-07", "close": 13.2, "volume": 1265.0}, {"date": "2016-11-08", "close": 13.2, "volume": null}, {"date": "2016-11-09", "close": 13.2, "volume": null}, {"date": "2016-11-10", "close": 13.6327, "volume": 3467.0}, {"date": "2016-11-11", "close": 13.6327, "volume": null}, {"date": "2016-11-14", "close": 13.6327, "volume": null}, {"date": "2016-11-15", "close": 13.7218, "volume": 100.0}, {"date": "2016-11-16", "close": 13.1, "volume": 1206.0}, {"date": "2016-11-17", "close": 13.365, "volume": 304.0}, {"date": "2016-11-18", "close": 13.6052, "volume": 1397.0}, {"date": "2016-11-21", "close": 13.3, "volume": 2277.0}, {"date": "2016-11-22", "close": 13.8, "volume": 400.0}, {"date": "2016-11-23", "close": 13.95, "volume": 2256.0}, {"date": "2016-11-25", "close": 13.95, "volume": null}, {"date": "2016-11-28", "close": 13.9501, "volume": 602.0}, {"date": "2016-11-29", "close": 13.9501, "volume": null}, {"date": "2016-11-30", "close": 13.9501, "volume": null}, {"date": "2016-12-01", "close": 13.9501, "volume": null}, {"date": "2016-12-02", "close": 13.8, "volume": 1400.0}, {"date": "2016-12-05", "close": 13.8, "volume": null}, {"date": "2016-12-06", "close": 13.25, "volume": 2078.0}, {"date": "2016-12-07", "close": 13.55, "volume": 364.0}, {"date": "2016-12-08", "close": 13.8501, "volume": 1086.0}, {"date": "2016-12-09", "close": 13.9001, "volume": 2297.0}, {"date": "2016-12-12", "close": 13.9084, "volume": 486.0}, {"date": "2016-12-13", "close": 13.8, "volume": 874.0}, {"date": "2016-12-14", "close": 13.8, "volume": null}, {"date": "2016-12-15", "close": 13.55, "volume": 1000.0}, {"date": "2016-12-16", "close": 14.17, "volume": 104.0}, {"date": "2016-12-19", "close": 13.7, "volume": 9593.0}, {"date": "2016-12-20", "close": 14.0, "volume": 1100.0}, {"date": "2016-12-21", "close": 13.875, "volume": 1495.0}, {"date": "2016-12-22", "close": 13.8673, "volume": 3320.0}, {"date": "2016-12-23", "close": 14.3389, "volume": 4297.0}, {"date": "2016-12-27", "close": 14.3389, "volume": null}, {"date": "2016-12-28", "close": 14.3743, "volume": 780.0}, {"date": "2016-12-29", "close": 14.3743, "volume": null}, {"date": "2016-12-30", "close": 14.05, "volume": 200.0}, {"date": "2017-01-03", "close": 14.05, "volume": null}, {"date": "2017-01-04", "close": 14.0, "volume": 786.0}, {"date": "2017-01-05", "close": 14.0, "volume": null}, {"date": "2017-01-06", "close": 14.3, "volume": 1744.0}, {"date": "2017-01-09", "close": 14.3, "volume": null}, {"date": "2017-01-10", "close": 14.65, "volume": 261.0}, {"date": "2017-01-11", "close": 14.3298, "volume": 495.0}, {"date": "2017-01-12", "close": 14.4, "volume": 1002.0}, {"date": "2017-01-13", "close": 13.9461, "volume": 208.0}, {"date": "2017-01-17", "close": 13.9461, "volume": null}, {"date": "2017-01-18", "close": 14.3, "volume": 1100.0}, {"date": "2017-01-19", "close": 14.8, "volume": 200.0}, {"date": "2017-01-20", "close": 14.35, "volume": 119.0}, {"date": "2017-01-23", "close": 14.25, "volume": 1908.0}, {"date": "2017-01-24", "close": 14.25, "volume": null}, {"date": "2017-01-25", "close": 14.25, "volume": null}, {"date": "2017-01-26", "close": 14.25, "volume": null}, {"date": "2017-01-27", "close": 14.25, "volume": null}, {"date": "2017-01-30", "close": 14.0, "volume": 1676.0}, {"date": "2017-01-31", "close": 14.0, "volume": null}, {"date": "2017-02-01", "close": 14.0, "volume": 1781.0}, {"date": "2017-02-02", "close": 14.0, "volume": null}, {"date": "2017-02-03", "close": 14.603, "volume": 756.0}, {"date": "2017-02-06", "close": 14.5, "volume": 200.0}, {"date": "2017-02-07", "close": 14.5, "volume": null}, {"date": "2017-02-08", "close": 14.5, "volume": null}, {"date": "2017-02-09", "close": 14.5, "volume": null}, {"date": "2017-02-10", "close": 14.5, "volume": null}, {"date": "2017-02-13", "close": 14.5, "volume": null}, {"date": "2017-02-14", "close": 14.625, "volume": 1048.0}, {"date": "2017-02-15", "close": 14.65, "volume": 303.0}, {"date": "2017-02-16", "close": 14.65, "volume": null}, {"date": "2017-02-17", "close": 14.65, "volume": null}, {"date": "2017-02-21", "close": 14.65, "volume": null}, {"date": "2017-02-22", "close": 14.65, "volume": null}, {"date": "2017-02-23", "close": 14.65, "volume": null}, {"date": "2017-02-24", "close": 14.7499, "volume": 1742.0}, {"date": "2017-02-27", "close": 14.65, "volume": 231.0}, {"date": "2017-02-28", "close": 14.65, "volume": null}, {"date": "2017-03-01", "close": 14.5, "volume": 269.0}, {"date": "2017-03-02", "close": 14.8, "volume": 778.0}, {"date": "2017-03-03", "close": 14.8, "volume": null}, {"date": "2017-03-06", "close": 14.8, "volume": null}, {"date": "2017-03-07", "close": 14.8, "volume": null}, {"date": "2017-03-08", "close": 14.8, "volume": null}, {"date": "2017-03-09", "close": 14.8, "volume": null}, {"date": "2017-03-10", "close": 14.8, "volume": null}, {"date": "2017-03-13", "close": 14.8, "volume": null}, {"date": "2017-03-14", "close": 14.8, "volume": null}, {"date": "2017-03-15", "close": 14.336, "volume": 222.0}, {"date": "2017-03-16", "close": 14.336, "volume": null}, {"date": "2017-03-17", "close": 14.1, "volume": 310.0}, {"date": "2017-03-20", "close": 14.1, "volume": null}, {"date": "2017-03-21", "close": 14.6954, "volume": 1166.0}, {"date": "2017-03-22", "close": 15.1, "volume": 3063.0}, {"date": "2017-03-23", "close": 15.204, "volume": 2226.0}, {"date": "2017-03-24", "close": 15.204, "volume": null}, {"date": "2017-03-27", "close": 15.204, "volume": 1027.0}, {"date": "2017-03-28", "close": 14.7422, "volume": 988.0}, {"date": "2017-03-29", "close": 14.7422, "volume": null}, {"date": "2017-03-30", "close": 14.7422, "volume": null}, {"date": "2017-03-31", "close": 15.05, "volume": 157.0}, {"date": "2017-04-03", "close": 15.05, "volume": null}, {"date": "2017-04-04", "close": 15.05, "volume": null}, {"date": "2017-04-05", "close": 15.05, "volume": null}, {"date": "2017-04-06", "close": 15.05, "volume": null}, {"date": "2017-04-07", "close": 15.05, "volume": null}, {"date": "2017-04-10", "close": 15.05, "volume": null}, {"date": "2017-04-11", "close": 15.05, "volume": null}, {"date": "2017-04-12", "close": 15.0, "volume": 552.0}, {"date": "2017-04-13", "close": 15.0, "volume": null}, {"date": "2017-04-17", "close": 15.4499, "volume": 1055.0}, {"date": "2017-04-18", "close": 15.4499, "volume": null}, {"date": "2017-04-19", "close": 15.4499, "volume": null}, {"date": "2017-04-20", "close": 15.4499, "volume": null}, {"date": "2017-04-21", "close": 15.15, "volume": 1188.0}, {"date": "2017-04-24", "close": 14.95, "volume": 325.0}, {"date": "2017-04-25", "close": 14.95, "volume": null}, {"date": "2017-04-26", "close": 14.75, "volume": 10300.0}, {"date": "2017-04-27", "close": 14.5963, "volume": 1020.0}, {"date": "2017-04-28", "close": 14.5963, "volume": null}, {"date": "2017-05-01", "close": 14.75, "volume": 139.0}, {"date": "2017-05-02", "close": 14.75, "volume": null}, {"date": "2017-05-03", "close": 14.75, "volume": null}, {"date": "2017-05-04", "close": 14.8318, "volume": 250.0}, {"date": "2017-05-05", "close": 14.8318, "volume": null}, {"date": "2017-05-08", "close": 14.8318, "volume": null}, {"date": "2017-05-09", "close": 15.4, "volume": 1825.0}, {"date": "2017-05-10", "close": 16.4999, "volume": 404.0}, {"date": "2017-05-11", "close": 16.4999, "volume": null}, {"date": "2017-05-12", "close": 16.4999, "volume": null}, {"date": "2017-05-15", "close": 16.4999, "volume": null}, {"date": "2017-05-16", "close": 15.6, "volume": 722.0}, {"date": "2017-05-17", "close": 15.8632, "volume": 754.0}, {"date": "2017-05-18", "close": 15.8632, "volume": null}, {"date": "2017-05-19", "close": 15.8632, "volume": null}, {"date": "2017-05-22", "close": 16.5, "volume": 117.0}, {"date": "2017-05-23", "close": 16.5, "volume": null}, {"date": "2017-05-24", "close": 16.5, "volume": null}, {"date": "2017-05-25", "close": 16.5, "volume": null}, {"date": "2017-05-26", "close": 16.5, "volume": null}, {"date": "2017-05-30", "close": 16.6089, "volume": 158.0}, {"date": "2017-05-31", "close": 16.6089, "volume": null}, {"date": "2017-06-01", "close": 16.6089, "volume": null}, {"date": "2017-06-02", "close": 16.275, "volume": 534.0}, {"date": "2017-06-05", "close": 16.275, "volume": null}, {"date": "2017-06-06", "close": 16.275, "volume": null}, {"date": "2017-06-07", "close": 15.75, "volume": 1570.0}, {"date": "2017-06-08", "close": 15.75, "volume": null}, {"date": "2017-06-09", "close": 15.75, "volume": null}, {"date": "2017-06-12", "close": 15.75, "volume": null}, {"date": "2017-06-13", "close": 15.75, "volume": null}, {"date": "2017-06-14", "close": 15.75, "volume": null}, {"date": "2017-06-15", "close": 15.75, "volume": null}, {"date": "2017-06-16", "close": 15.5, "volume": 4934.0}, {"date": "2017-06-19", "close": 15.4834, "volume": 402.0}, {"date": "2017-06-20", "close": 15.5, "volume": 502.0}, {"date": "2017-06-21", "close": 15.5, "volume": null}, {"date": "2017-06-22", "close": 15.5, "volume": null}, {"date": "2017-06-23", "close": 17.5, "volume": 2786.0}, {"date": "2017-06-26", "close": 17.5, "volume": null}, {"date": "2017-06-27", "close": 15.3, "volume": 500.0}, {"date": "2017-06-28", "close": 16.5, "volume": 1628.0}, {"date": "2017-06-29", "close": 16.45, "volume": 198.0}, {"date": "2017-06-30", "close": 16.45, "volume": null}, {"date": "2017-07-03", "close": 16.35, "volume": 150.0}, {"date": "2017-07-05", "close": 16.35, "volume": null}, {"date": "2017-07-06", "close": 16.4, "volume": 151.0}, {"date": "2017-07-07", "close": 16.4, "volume": null}, {"date": "2017-07-10", "close": 15.9, "volume": 154.0}, {"date": "2017-07-11", "close": 16.6416, "volume": 141.0}, {"date": "2017-07-12", "close": 16.6416, "volume": null}, {"date": "2017-07-13", "close": 16.4374, "volume": 1185.0}, {"date": "2017-07-14", "close": 16.89, "volume": 2300.0}, {"date": "2017-07-17", "close": 16.89, "volume": null}, {"date": "2017-07-18", "close": 16.89, "volume": null}, {"date": "2017-07-19", "close": 16.89, "volume": null}, {"date": "2017-07-20", "close": 16.89, "volume": null}, {"date": "2017-07-21", "close": 16.3, "volume": 1775.0}, {"date": "2017-07-24", "close": 16.55, "volume": 2920.0}, {"date": "2017-07-25", "close": 16.3, "volume": 166.0}, {"date": "2017-07-26", "close": 16.3, "volume": null}, {"date": "2017-07-27", "close": 16.3, "volume": null}, {"date": "2017-07-28", "close": 16.3, "volume": 102.0}, {"date": "2017-07-31", "close": 16.3002, "volume": 9828.0}, {"date": "2017-08-01", "close": 16.3002, "volume": null}, {"date": "2017-08-02", "close": 17.02, "volume": 3772.0}, {"date": "2017-08-03", "close": 16.9, "volume": 2080.0}, {"date": "2017-08-04", "close": 16.9, "volume": null}, {"date": "2017-08-07", "close": 17.23, "volume": 622.0}, {"date": "2017-08-08", "close": 17.23, "volume": null}, {"date": "2017-08-09", "close": 17.23, "volume": null}, {"date": "2017-08-10", "close": 17.05, "volume": 1130.0}, {"date": "2017-08-11", "close": 16.9, "volume": 917.0}, {"date": "2017-08-14", "close": 16.6, "volume": 401.0}, {"date": "2017-08-15", "close": 17.0001, "volume": 1660.0}, {"date": "2017-08-16", "close": 17.0001, "volume": null}, {"date": "2017-08-17", "close": 17.0001, "volume": null}, {"date": "2017-08-18", "close": 17.0001, "volume": null}, {"date": "2017-08-21", "close": 17.0001, "volume": null}, {"date": "2017-08-22", "close": 16.45, "volume": 551.0}, {"date": "2017-08-23", "close": 16.45, "volume": null}, {"date": "2017-08-24", "close": 16.6295, "volume": 103.0}, {"date": "2017-08-25", "close": 16.6295, "volume": null}, {"date": "2017-08-28", "close": 16.6, "volume": 754.0}, {"date": "2017-08-29", "close": 16.6, "volume": null}, {"date": "2017-08-30", "close": 16.6, "volume": null}, {"date": "2017-08-31", "close": 16.6, "volume": null}, {"date": "2017-09-01", "close": 16.6, "volume": null}, {"date": "2017-09-05", "close": 16.6, "volume": null}, {"date": "2017-09-06", "close": 16.6, "volume": null}, {"date": "2017-09-07", "close": 17.35, "volume": 529.0}, {"date": "2017-09-08", "close": 17.35, "volume": null}, {"date": "2017-09-11", "close": 17.35, "volume": null}, {"date": "2017-09-12", "close": 16.95, "volume": 374.0}, {"date": "2017-09-13", "close": 16.95, "volume": 6263.0}, {"date": "2017-09-14", "close": 16.8034, "volume": 584.0}, {"date": "2017-09-15", "close": 16.9, "volume": 363.0}, {"date": "2017-09-18", "close": 16.75, "volume": 444.0}, {"date": "2017-09-19", "close": 16.55, "volume": 252.0}, {"date": "2017-09-20", "close": 16.55, "volume": 1397.0}, {"date": "2017-09-21", "close": 16.55, "volume": null}, {"date": "2017-09-22", "close": 16.55, "volume": null}, {"date": "2017-09-25", "close": 16.55, "volume": null}, {"date": "2017-09-26", "close": 16.8669, "volume": 175.0}, {"date": "2017-09-27", "close": 16.8669, "volume": null}, {"date": "2017-09-28", "close": 16.8669, "volume": null}, {"date": "2017-09-29", "close": 16.8669, "volume": null}, {"date": "2017-10-02", "close": 16.9, "volume": 1299.0}, {"date": "2017-10-03", "close": 16.95, "volume": 1637.0}, {"date": "2017-10-04", "close": 16.95, "volume": null}, {"date": "2017-10-05", "close": 16.95, "volume": null}, {"date": "2017-10-06", "close": 16.95, "volume": null}, {"date": "2017-10-09", "close": 16.6297, "volume": 195.0}, {"date": "2017-10-10", "close": 16.7445, "volume": 318.0}, {"date": "2017-10-11", "close": 16.7445, "volume": null}, {"date": "2017-10-12", "close": 16.7445, "volume": null}, {"date": "2017-10-13", "close": 16.7445, "volume": null}, {"date": "2017-10-16", "close": 16.7445, "volume": null}, {"date": "2017-10-17", "close": 16.7445, "volume": null}, {"date": "2017-10-18", "close": 16.7445, "volume": null}, {"date": "2017-10-19", "close": 16.7445, "volume": null}, {"date": "2017-10-20", "close": 16.7445, "volume": null}, {"date": "2017-10-23", "close": 17.065, "volume": 701.0}, {"date": "2017-10-24", "close": 16.974, "volume": 175.0}, {"date": "2017-10-25", "close": 17.25, "volume": 470.0}, {"date": "2017-10-26", "close": 17.2712, "volume": 3046.0}, {"date": "2017-10-27", "close": 17.2712, "volume": null}, {"date": "2017-10-30", "close": 17.2712, "volume": null}, {"date": "2017-10-31", "close": 17.5, "volume": 104.0}, {"date": "2017-11-01", "close": 17.5, "volume": null}, {"date": "2017-11-02", "close": 17.25, "volume": 1694.0}, {"date": "2017-11-03", "close": 17.5, "volume": 314.0}, {"date": "2017-11-06", "close": 17.6, "volume": 888.0}, {"date": "2017-11-07", "close": 17.25, "volume": 189.0}, {"date": "2017-11-08", "close": 17.25, "volume": null}, {"date": "2017-11-09", "close": 17.8, "volume": 3891.0}, {"date": "2017-11-10", "close": 17.9999, "volume": 868.0}, {"date": "2017-11-13", "close": 17.9999, "volume": null}, {"date": "2017-11-14", "close": 17.801, "volume": 1093.0}, {"date": "2017-11-15", "close": 17.8033, "volume": 2012.0}, {"date": "2017-11-16", "close": 17.8033, "volume": null}, {"date": "2017-11-17", "close": 17.925, "volume": 3021.0}, {"date": "2017-11-20", "close": 17.9, "volume": 1008.0}, {"date": "2017-11-21", "close": 17.9, "volume": null}, {"date": "2017-11-22", "close": 17.9, "volume": null}, {"date": "2017-11-24", "close": 17.9, "volume": null}, {"date": "2017-11-27", "close": 18.25, "volume": 707.0}, {"date": "2017-11-28", "close": 18.25, "volume": null}, {"date": "2017-11-29", "close": 17.8356, "volume": 1186.0}, {"date": "2017-11-30", "close": 17.8356, "volume": null}, {"date": "2017-12-01", "close": 17.8, "volume": 445.0}, {"date": "2017-12-04", "close": 17.8923, "volume": 752.0}, {"date": "2017-12-05", "close": 17.8501, "volume": 153.0}, {"date": "2017-12-06", "close": 17.8501, "volume": null}, {"date": "2017-12-07", "close": 17.95, "volume": 845.0}, {"date": "2017-12-08", "close": 17.9999, "volume": 912.0}, {"date": "2017-12-11", "close": 17.9043, "volume": 839.0}, {"date": "2017-12-12", "close": 17.9043, "volume": null}, {"date": "2017-12-13", "close": 17.9043, "volume": null}, {"date": "2017-12-14", "close": 18.05, "volume": 10259.0}, {"date": "2017-12-15", "close": 18.05, "volume": null}, {"date": "2017-12-18", "close": 18.05, "volume": 120.0}, {"date": "2017-12-19", "close": 18.05, "volume": null}, {"date": "2017-12-20", "close": 17.9448, "volume": 606.0}, {"date": "2017-12-21", "close": 17.9448, "volume": null}, {"date": "2017-12-22", "close": 17.9448, "volume": null}, {"date": "2017-12-26", "close": 17.9448, "volume": null}, {"date": "2017-12-27", "close": 17.9448, "volume": null}, {"date": "2017-12-28", "close": 17.91, "volume": 512.0}, {"date": "2017-12-29", "close": 17.85, "volume": 1128.0}, {"date": "2018-01-02", "close": 17.93, "volume": 1179.0}, {"date": "2018-01-03", "close": 17.85, "volume": 1201.0}, {"date": "2018-01-04", "close": 17.85, "volume": null}, {"date": "2018-01-05", "close": 17.85, "volume": null}, {"date": "2018-01-08", "close": 17.85, "volume": null}, {"date": "2018-01-09", "close": 18.0, "volume": 900.0}, {"date": "2018-01-10", "close": 18.0, "volume": null}, {"date": "2018-01-11", "close": 17.85, "volume": 6950.0}, {"date": "2018-01-12", "close": 17.85, "volume": null}, {"date": "2018-01-16", "close": 17.85, "volume": null}, {"date": "2018-01-17", "close": 17.85, "volume": null}, {"date": "2018-01-18", "close": 17.85, "volume": null}, {"date": "2018-01-19", "close": 17.85, "volume": null}, {"date": "2018-01-22", "close": 17.8501, "volume": 540.0}, {"date": "2018-01-23", "close": 17.8501, "volume": null}, {"date": "2018-01-24", "close": 17.8501, "volume": null}, {"date": "2018-01-25", "close": 17.925, "volume": 405.0}, {"date": "2018-01-26", "close": 17.925, "volume": null}, {"date": "2018-01-29", "close": 17.925, "volume": null}, {"date": "2018-01-30", "close": 17.925, "volume": null}, {"date": "2018-01-31", "close": 17.85, "volume": 1008.0}, {"date": "2018-02-01", "close": 17.85, "volume": 537.0}, {"date": "2018-02-02", "close": 17.9643, "volume": 18534.0}, {"date": "2018-02-05", "close": 18.3258, "volume": 1296.0}, {"date": "2018-02-06", "close": 18.7301, "volume": 256.0}, {"date": "2018-02-07", "close": 19.1953, "volume": 1593.0}, {"date": "2018-02-08", "close": 19.1953, "volume": null}, {"date": "2018-02-09", "close": 19.1, "volume": 953.0}, {"date": "2018-02-12", "close": 19.1, "volume": null}, {"date": "2018-02-13", "close": 19.9999, "volume": 346.0}, {"date": "2018-02-14", "close": 19.9999, "volume": 254.0}, {"date": "2018-02-15", "close": 19.7012, "volume": 425.0}, {"date": "2018-02-16", "close": 18.8, "volume": 2757.0}, {"date": "2018-02-20", "close": 18.8001, "volume": 329.0}, {"date": "2018-02-21", "close": 18.719, "volume": 14863.0}, {"date": "2018-02-22", "close": 18.6, "volume": 3774.0}, {"date": "2018-02-23", "close": 18.3, "volume": 6090.0}, {"date": "2018-02-26", "close": 18.15, "volume": 402.0}, {"date": "2018-02-27", "close": 18.2547, "volume": 945.0}, {"date": "2018-02-28", "close": 18.2501, "volume": 910.0}, {"date": "2018-03-01", "close": 18.705, "volume": 2516.0}, {"date": "2018-03-02", "close": 18.75, "volume": 135.0}, {"date": "2018-03-05", "close": 19.7, "volume": 387.0}, {"date": "2018-03-06", "close": 19.5, "volume": 328.0}, {"date": "2018-03-07", "close": 19.5, "volume": 2136.0}, {"date": "2018-03-08", "close": 19.45, "volume": 206.0}, {"date": "2018-03-09", "close": 19.45, "volume": 194.0}, {"date": "2018-03-12", "close": 18.6, "volume": 820.0}, {"date": "2018-03-13", "close": 18.825, "volume": 482.0}, {"date": "2018-03-14", "close": 18.825, "volume": null}, {"date": "2018-03-15", "close": 19.5, "volume": 833.0}, {"date": "2018-03-16", "close": 18.6, "volume": 1049.0}, {"date": "2018-03-19", "close": 18.5, "volume": 266.0}, {"date": "2018-03-20", "close": 18.5, "volume": 142.0}, {"date": "2018-03-21", "close": 18.5, "volume": 167.0}, {"date": "2018-03-22", "close": 18.5, "volume": null}, {"date": "2018-03-23", "close": 18.0, "volume": 754.0}, {"date": "2018-03-26", "close": 18.9247, "volume": 396.0}, {"date": "2018-03-27", "close": 19.25, "volume": 4483.0}, {"date": "2018-03-28", "close": 19.25, "volume": null}, {"date": "2018-03-29", "close": 19.4, "volume": 909.0}, {"date": "2018-04-02", "close": 18.5501, "volume": 170.0}, {"date": "2018-04-03", "close": 19.05, "volume": 1022.0}, {"date": "2018-04-04", "close": 19.05, "volume": null}, {"date": "2018-04-05", "close": 19.0, "volume": 911.0}, {"date": "2018-04-06", "close": 18.9, "volume": 2633.0}, {"date": "2018-04-09", "close": 19.3, "volume": 1307.0}, {"date": "2018-04-10", "close": 19.3, "volume": null}, {"date": "2018-04-11", "close": 19.3, "volume": null}, {"date": "2018-04-12", "close": 19.3, "volume": null}, {"date": "2018-04-13", "close": 19.3, "volume": null}, {"date": "2018-04-16", "close": 19.3, "volume": null}, {"date": "2018-04-17", "close": 19.3, "volume": null}, {"date": "2018-04-18", "close": 19.3, "volume": null}, {"date": "2018-04-19", "close": 19.3, "volume": null}, {"date": "2018-04-20", "close": 19.3, "volume": 283.0}, {"date": "2018-04-23", "close": 19.1501, "volume": 415.0}, {"date": "2018-04-24", "close": 19.1501, "volume": null}, {"date": "2018-04-25", "close": 19.2501, "volume": 334.0}, {"date": "2018-04-26", "close": 19.5, "volume": 1946.0}, {"date": "2018-04-27", "close": 19.42, "volume": 1437.0}, {"date": "2018-04-30", "close": 19.4, "volume": 444.0}, {"date": "2018-05-01", "close": 19.05, "volume": 4377.0}, {"date": "2018-05-02", "close": 19.05, "volume": null}, {"date": "2018-05-03", "close": 19.05, "volume": 609.0}, {"date": "2018-05-04", "close": 19.05, "volume": null}, {"date": "2018-05-07", "close": 19.05, "volume": null}, {"date": "2018-05-08", "close": 19.05, "volume": null}, {"date": "2018-05-09", "close": 19.05, "volume": null}, {"date": "2018-05-10", "close": 19.05, "volume": null}, {"date": "2018-05-11", "close": 19.5, "volume": 331.0}, {"date": "2018-05-14", "close": 19.5, "volume": null}, {"date": "2018-05-15", "close": 19.5, "volume": null}, {"date": "2018-05-16", "close": 19.5, "volume": null}, {"date": "2018-05-17", "close": 20.0, "volume": 1233.0}, {"date": "2018-05-18", "close": 19.5805, "volume": 266.0}, {"date": "2018-05-21", "close": 19.25, "volume": 501.0}, {"date": "2018-05-22", "close": 19.25, "volume": null}, {"date": "2018-05-23", "close": 19.25, "volume": null}, {"date": "2018-05-24", "close": 19.25, "volume": null}, {"date": "2018-05-25", "close": 20.7, "volume": 12661.0}, {"date": "2018-05-29", "close": 20.5, "volume": 4905.0}, {"date": "2018-05-30", "close": 20.5, "volume": 11293.0}, {"date": "2018-05-31", "close": 20.4497, "volume": 16587.0}, {"date": "2018-06-01", "close": 20.0001, "volume": 6173.0}, {"date": "2018-06-04", "close": 20.7, "volume": 5737.0}, {"date": "2018-06-05", "close": 20.15, "volume": 2260.0}, {"date": "2018-06-06", "close": 19.75, "volume": 1387.0}, {"date": "2018-06-07", "close": 20.4, "volume": 2602.0}, {"date": "2018-06-08", "close": 20.05, "volume": 3563.0}, {"date": "2018-06-11", "close": 19.8, "volume": 2106.0}, {"date": "2018-06-12", "close": 19.7502, "volume": 2699.0}, {"date": "2018-06-13", "close": 19.85, "volume": 101.0}, {"date": "2018-06-14", "close": 20.4, "volume": 1891.0}, {"date": "2018-06-15", "close": 20.35, "volume": 156.0}, {"date": "2018-06-18", "close": 20.35, "volume": null}, {"date": "2018-06-19", "close": 20.35, "volume": null}, {"date": "2018-06-20", "close": 20.1, "volume": 3390.0}, {"date": "2018-06-21", "close": 19.85, "volume": 2770.0}, {"date": "2018-06-22", "close": 19.75, "volume": 837.0}, {"date": "2018-06-25", "close": 19.9584, "volume": 3857.0}, {"date": "2018-06-26", "close": 19.9, "volume": 2000.0}, {"date": "2018-06-27", "close": 20.0736, "volume": 209.0}, {"date": "2018-06-28", "close": 20.0736, "volume": null}, {"date": "2018-06-29", "close": 20.0736, "volume": null}, {"date": "2018-07-02", "close": 20.5, "volume": 374.0}, {"date": "2018-07-03", "close": 19.768, "volume": 823.0}, {"date": "2018-07-05", "close": 20.3, "volume": 1280.0}, {"date": "2018-07-06", "close": 20.0, "volume": 1325.0}, {"date": "2018-07-09", "close": 19.6001, "volume": 2440.0}, {"date": "2018-07-10", "close": 20.05, "volume": 6249.0}, {"date": "2018-07-11", "close": 20.05, "volume": 323.0}, {"date": "2018-07-12", "close": 20.05, "volume": null}, {"date": "2018-07-13", "close": 19.8001, "volume": 740.0}, {"date": "2018-07-16", "close": 19.8001, "volume": null}, {"date": "2018-07-17", "close": 19.8, "volume": 9829.0}, {"date": "2018-07-18", "close": 19.8, "volume": null}, {"date": "2018-07-19", "close": 19.8, "volume": 2206.0}, {"date": "2018-07-20", "close": 19.8, "volume": 8850.0}, {"date": "2018-07-23", "close": 19.75, "volume": 1519.0}, {"date": "2018-07-24", "close": 19.8, "volume": 8077.0}, {"date": "2018-07-25", "close": 19.8697, "volume": 1548.0}, {"date": "2018-07-26", "close": 20.2, "volume": 4100.0}, {"date": "2018-07-27", "close": 20.2, "volume": 839.0}, {"date": "2018-07-30", "close": 20.2, "volume": null}, {"date": "2018-07-31", "close": 19.85, "volume": 346.0}, {"date": "2018-08-01", "close": 20.2, "volume": 511.0}, {"date": "2018-08-02", "close": 20.2, "volume": 3603.0}, {"date": "2018-08-03", "close": 20.0, "volume": 512.0}, {"date": "2018-08-06", "close": 20.0, "volume": null}, {"date": "2018-08-07", "close": 20.0, "volume": null}, {"date": "2018-08-08", "close": 20.0, "volume": null}, {"date": "2018-08-09", "close": 20.0, "volume": null}, {"date": "2018-08-10", "close": 20.0, "volume": null}, {"date": "2018-08-13", "close": 19.8, "volume": 122.0}, {"date": "2018-08-14", "close": 19.8, "volume": null}, {"date": "2018-08-15", "close": 19.8, "volume": null}, {"date": "2018-08-16", "close": 19.8, "volume": null}, {"date": "2018-08-17", "close": 19.8001, "volume": 211.0}, {"date": "2018-08-20", "close": 19.8001, "volume": null}, {"date": "2018-08-21", "close": 19.8, "volume": 1300.0}, {"date": "2018-08-22", "close": 19.6, "volume": 5408.0}, {"date": "2018-08-23", "close": 19.6001, "volume": 1272.0}, {"date": "2018-08-24", "close": 19.6001, "volume": null}, {"date": "2018-08-27", "close": 19.75, "volume": 2351.0}, {"date": "2018-08-28", "close": 19.3001, "volume": 3313.0}, {"date": "2018-08-29", "close": 19.6, "volume": 223.0}, {"date": "2018-08-30", "close": 19.8851, "volume": 5217.0}, {"date": "2018-08-31", "close": 19.8851, "volume": null}, {"date": "2018-09-04", "close": 19.7, "volume": 6241.0}, {"date": "2018-09-05", "close": 19.72, "volume": 502.0}, {"date": "2018-09-06", "close": 19.8, "volume": 6876.0}, {"date": "2018-09-07", "close": 20.15, "volume": 7060.0}, {"date": "2018-09-10", "close": 21.25, "volume": 4412.0}, {"date": "2018-09-11", "close": 22.0, "volume": 5517.0}, {"date": "2018-09-12", "close": 22.2, "volume": 1983.0}, {"date": "2018-09-13", "close": 22.0, "volume": 9573.0}, {"date": "2018-09-14", "close": 21.95, "volume": 1495.0}, {"date": "2018-09-17", "close": 22.25, "volume": 5708.0}, {"date": "2018-09-18", "close": 23.5, "volume": 15362.0}, {"date": "2018-09-19", "close": 24.35, "volume": 19539.0}, {"date": "2018-09-20", "close": 24.4, "volume": 22752.0}, {"date": "2018-09-21", "close": 24.25, "volume": 16186.0}, {"date": "2018-09-24", "close": 23.35, "volume": 6026.0}, {"date": "2018-09-25", "close": 23.75, "volume": 539.0}, {"date": "2018-09-26", "close": 23.7, "volume": 2298.0}, {"date": "2018-09-27", "close": 23.2, "volume": 2003.0}, {"date": "2018-09-28", "close": 22.5, "volume": 1484.0}, {"date": "2018-10-01", "close": 21.89, "volume": 2657.0}, {"date": "2018-10-02", "close": 22.3, "volume": 1614.0}, {"date": "2018-10-03", "close": 21.9354, "volume": 2646.0}, {"date": "2018-10-04", "close": 22.21, "volume": 1890.0}, {"date": "2018-10-05", "close": 22.46, "volume": 1786.0}, {"date": "2018-10-08", "close": 23.3899, "volume": 613.0}, {"date": "2018-10-09", "close": 23.34, "volume": 5607.0}, {"date": "2018-10-10", "close": 22.8, "volume": 1752.0}, {"date": "2018-10-11", "close": 22.39, "volume": 670.0}, {"date": "2018-10-12", "close": 22.39, "volume": null}, {"date": "2018-10-15", "close": 22.39, "volume": null}, {"date": "2018-10-16", "close": 22.39, "volume": null}, {"date": "2018-10-17", "close": 20.2, "volume": 1335.0}, {"date": "2018-10-18", "close": 20.32, "volume": 2212.0}, {"date": "2018-10-19", "close": 21.62, "volume": 9816.0}, {"date": "2018-10-22", "close": 21.13, "volume": 2131.0}, {"date": "2018-10-23", "close": 20.8, "volume": 4287.0}, {"date": "2018-10-24", "close": 20.9405, "volume": 2634.0}, {"date": "2018-10-25", "close": 20.733, "volume": 548.0}, {"date": "2018-10-26", "close": 21.0, "volume": 4261.0}, {"date": "2018-10-29", "close": 21.39, "volume": 12365.0}, {"date": "2018-10-30", "close": 20.5, "volume": 3997.0}, {"date": "2018-10-31", "close": 20.5, "volume": 2155.0}, {"date": "2018-11-01", "close": 20.5, "volume": null}, {"date": "2018-11-02", "close": 20.4049, "volume": 195.0}, {"date": "2018-11-05", "close": 20.0, "volume": 900.0}, {"date": "2018-11-06", "close": 20.0, "volume": null}, {"date": "2018-11-07", "close": 20.7, "volume": 1802.0}, {"date": "2018-11-08", "close": 20.904, "volume": 2058.0}, {"date": "2018-11-09", "close": 21.33, "volume": 3411.0}, {"date": "2018-11-12", "close": 21.1651, "volume": 1338.0}, {"date": "2018-11-13", "close": 20.7, "volume": 2496.0}, {"date": "2018-11-14", "close": 19.75, "volume": 3630.0}, {"date": "2018-11-15", "close": 20.1, "volume": 3035.0}, {"date": "2018-11-16", "close": 20.19, "volume": 17116.0}, {"date": "2018-11-19", "close": 19.45, "volume": 3540.0}, {"date": "2018-11-20", "close": 19.0, "volume": 49559.0}, {"date": "2018-11-21", "close": 18.5, "volume": 12807.0}, {"date": "2018-11-23", "close": 18.25, "volume": 2295.0}, {"date": "2018-11-26", "close": 17.638, "volume": 3937.0}, {"date": "2018-11-27", "close": 17.3, "volume": 5355.0}, {"date": "2018-11-28", "close": 16.95, "volume": 7206.0}, {"date": "2018-11-29", "close": 17.0, "volume": 1328.0}, {"date": "2018-11-30", "close": 16.75, "volume": 3979.0}, {"date": "2018-12-03", "close": 16.75, "volume": 535.0}, {"date": "2018-12-04", "close": 16.5, "volume": 269.0}, {"date": "2018-12-06", "close": 16.45, "volume": 1498.0}, {"date": "2018-12-07", "close": 16.01, "volume": 2812.0}, {"date": "2018-12-10", "close": 16.0, "volume": 963.0}, {"date": "2018-12-11", "close": 16.0, "volume": null}, {"date": "2018-12-12", "close": 15.11, "volume": 629.0}, {"date": "2018-12-13", "close": 15.18, "volume": 109.0}, {"date": "2018-12-14", "close": 15.18, "volume": null}, {"date": "2018-12-17", "close": 15.1, "volume": 423.0}, {"date": "2018-12-18", "close": 15.19, "volume": 1104.0}, {"date": "2018-12-19", "close": 15.6, "volume": 1360.0}, {"date": "2018-12-20", "close": 15.26, "volume": 1717.0}, {"date": "2018-12-21", "close": 15.2231, "volume": 302.0}, {"date": "2018-12-24", "close": 15.2231, "volume": null}, {"date": "2018-12-26", "close": 15.2241, "volume": 2140.0}, {"date": "2018-12-27", "close": 15.1, "volume": 1055.0}, {"date": "2018-12-28", "close": 14.2223, "volume": 11996.0}, {"date": "2018-12-31", "close": 14.25, "volume": 2039.0}, {"date": "2019-01-02", "close": 14.25, "volume": null}, {"date": "2019-01-03", "close": 14.25, "volume": null}, {"date": "2019-01-04", "close": 14.15, "volume": 2952.0}, {"date": "2019-01-07", "close": 14.0, "volume": 374.0}, {"date": "2019-01-08", "close": 14.207, "volume": 695.0}, {"date": "2019-01-09", "close": 14.207, "volume": null}, {"date": "2019-01-10", "close": 14.207, "volume": null}, {"date": "2019-01-11", "close": 14.94, "volume": 2020.0}, {"date": "2019-01-14", "close": 14.94, "volume": null}, {"date": "2019-01-15", "close": 14.6139, "volume": 622.0}, {"date": "2019-01-16", "close": 14.6139, "volume": null}, {"date": "2019-01-17", "close": 14.35, "volume": 230.0}, {"date": "2019-01-18", "close": 14.35, "volume": null}, {"date": "2019-01-22", "close": 15.0, "volume": 768.0}, {"date": "2019-01-23", "close": 14.41, "volume": 305.0}, {"date": "2019-01-24", "close": 14.41, "volume": null}, {"date": "2019-01-25", "close": 14.41, "volume": null}, {"date": "2019-01-28", "close": 14.41, "volume": null}, {"date": "2019-01-29", "close": 14.35, "volume": 202.0}, {"date": "2019-01-30", "close": 14.35, "volume": null}, {"date": "2019-01-31", "close": 15.1999, "volume": 214.0}, {"date": "2019-02-01", "close": 15.1999, "volume": null}, {"date": "2019-02-04", "close": 15.11, "volume": 118.0}, {"date": "2019-02-05", "close": 14.4, "volume": 780.0}, {"date": "2019-02-06", "close": 14.4, "volume": null}, {"date": "2019-02-07", "close": 14.8454, "volume": 114.0}, {"date": "2019-02-08", "close": 14.95, "volume": 1180.0}, {"date": "2019-02-11", "close": 14.95, "volume": 751.0}, {"date": "2019-02-12", "close": 14.95, "volume": null}, {"date": "2019-02-13", "close": 14.95, "volume": null}, {"date": "2019-02-14", "close": 14.9, "volume": 223.0}, {"date": "2019-02-15", "close": 14.9, "volume": null}, {"date": "2019-02-19", "close": 14.649, "volume": 1552.0}, {"date": "2019-02-20", "close": 14.75, "volume": 2682.0}, {"date": "2019-02-21", "close": 14.75, "volume": null}, {"date": "2019-02-22", "close": 14.9312, "volume": 15161.0}, {"date": "2019-02-25", "close": 14.9312, "volume": null}, {"date": "2019-02-26", "close": 14.9312, "volume": null}, {"date": "2019-02-27", "close": 14.9312, "volume": null}, {"date": "2019-02-28", "close": 14.45, "volume": 253.0}, {"date": "2019-03-01", "close": 14.45, "volume": 709.0}, {"date": "2019-03-04", "close": 14.9018, "volume": 14363.0}, {"date": "2019-03-05", "close": 15.48, "volume": 2092.0}, {"date": "2019-03-06", "close": 15.43, "volume": 310.0}, {"date": "2019-03-07", "close": 15.42, "volume": 1740.0}, {"date": "2019-03-08", "close": 14.65, "volume": 3570.0}, {"date": "2019-03-11", "close": 15.09, "volume": 566.0}, {"date": "2019-03-12", "close": 14.66, "volume": 563.0}, {"date": "2019-03-13", "close": 14.51, "volume": 5131.0}, {"date": "2019-03-14", "close": 14.39, "volume": 3263.0}, {"date": "2019-03-15", "close": 14.4, "volume": 604.0}, {"date": "2019-03-18", "close": 14.46, "volume": 1210.0}, {"date": "2019-03-19", "close": 14.64, "volume": 5126.0}, {"date": "2019-03-20", "close": 15.03, "volume": 789.0}, {"date": "2019-03-21", "close": 15.38, "volume": 1704.0}, {"date": "2019-03-22", "close": 15.38, "volume": null}, {"date": "2019-03-25", "close": 15.8, "volume": 15472.0}, {"date": "2019-03-26", "close": 16.0, "volume": 9899.0}, {"date": "2019-03-27", "close": 16.0, "volume": null}, {"date": "2019-03-28", "close": 15.52, "volume": 230.0}, {"date": "2019-03-29", "close": 15.52, "volume": null}, {"date": "2019-04-01", "close": 15.52, "volume": null}, {"date": "2019-04-02", "close": 15.52, "volume": null}, {"date": "2019-04-03", "close": 15.52, "volume": null}, {"date": "2019-04-04", "close": 15.52, "volume": null}, {"date": "2019-04-05", "close": 15.52, "volume": null}, {"date": "2019-04-08", "close": 15.52, "volume": null}, {"date": "2019-04-09", "close": 15.52, "volume": null}, {"date": "2019-04-10", "close": 15.42, "volume": 205.0}, {"date": "2019-04-11", "close": 15.42, "volume": null}, {"date": "2019-04-12", "close": 15.38, "volume": 1200.0}, {"date": "2019-04-15", "close": 15.79, "volume": 3918.0}, {"date": "2019-04-16", "close": 15.79, "volume": null}, {"date": "2019-04-17", "close": 16.15, "volume": 213.0}, {"date": "2019-04-18", "close": 16.15, "volume": null}, {"date": "2019-04-22", "close": 15.89, "volume": 402.0}, {"date": "2019-04-23", "close": 15.89, "volume": null}, {"date": "2019-04-24", "close": 15.62, "volume": 251.0}, {"date": "2019-04-25", "close": 15.7056, "volume": 120.0}, {"date": "2019-04-26", "close": 15.6, "volume": 9226.0}, {"date": "2019-04-29", "close": 15.52, "volume": 2408.0}, {"date": "2019-04-30", "close": 16.35, "volume": 1481.0}, {"date": "2019-05-01", "close": 16.49, "volume": 3587.0}, {"date": "2019-05-02", "close": 16.49, "volume": null}, {"date": "2019-05-03", "close": 15.94, "volume": 3428.0}, {"date": "2019-05-06", "close": 15.64, "volume": 3589.0}, {"date": "2019-05-07", "close": 16.0, "volume": 3479.0}, {"date": "2019-05-08", "close": 15.8565, "volume": 2857.0}, {"date": "2019-05-09", "close": 15.8565, "volume": null}, {"date": "2019-05-10", "close": 15.56, "volume": 1189.0}, {"date": "2019-05-13", "close": 15.91, "volume": 7514.0}, {"date": "2019-05-14", "close": 15.438, "volume": 701.0}, {"date": "2019-05-15", "close": 15.438, "volume": null}, {"date": "2019-05-16", "close": 15.68, "volume": 2203.0}, {"date": "2019-05-17", "close": 15.75, "volume": 2501.0}, {"date": "2019-05-20", "close": 15.55, "volume": 752.0}, {"date": "2019-05-21", "close": 16.2654, "volume": 103.0}, {"date": "2019-05-22", "close": 16.2654, "volume": null}, {"date": "2019-05-23", "close": 16.2654, "volume": null}, {"date": "2019-05-24", "close": 16.2654, "volume": null}, {"date": "2019-05-28", "close": 16.2654, "volume": null}, {"date": "2019-05-29", "close": 16.2654, "volume": null}, {"date": "2019-05-30", "close": 15.1949, "volume": 807.0}, {"date": "2019-05-31", "close": 15.1949, "volume": null}, {"date": "2019-06-03", "close": 15.1949, "volume": null}, {"date": "2019-06-04", "close": 15.1949, "volume": null}, {"date": "2019-06-05", "close": 15.1949, "volume": null}, {"date": "2019-06-06", "close": 15.1949, "volume": null}, {"date": "2019-06-07", "close": 15.3966, "volume": 513.0}, {"date": "2019-06-10", "close": 15.3966, "volume": null}, {"date": "2019-06-11", "close": 15.3966, "volume": null}, {"date": "2019-06-12", "close": 15.44, "volume": 4487.0}, {"date": "2019-06-13", "close": 15.32, "volume": 2368.0}, {"date": "2019-06-14", "close": 15.32, "volume": null}, {"date": "2019-06-17", "close": 15.6046, "volume": 238.0}, {"date": "2019-06-18", "close": 15.6046, "volume": null}, {"date": "2019-06-19", "close": 15.6012, "volume": 1101.0}, {"date": "2019-06-20", "close": 15.6012, "volume": null}, {"date": "2019-06-21", "close": 15.32, "volume": 2315.0}, {"date": "2019-06-24", "close": 15.32, "volume": null}, {"date": "2019-06-25", "close": 15.32, "volume": null}, {"date": "2019-06-26", "close": 15.08, "volume": 2347.0}, {"date": "2019-06-27", "close": 15.115, "volume": 262.0}, {"date": "2019-06-28", "close": 15.4, "volume": 2409.0}, {"date": "2019-07-01", "close": 15.4, "volume": null}, {"date": "2019-07-02", "close": 14.92, "volume": 1280.0}, {"date": "2019-07-03", "close": 14.92, "volume": null}, {"date": "2019-07-05", "close": 14.82, "volume": 1003.0}, {"date": "2019-07-08", "close": 14.82, "volume": null}, {"date": "2019-07-09", "close": 14.82, "volume": null}, {"date": "2019-07-10", "close": 14.82, "volume": null}, {"date": "2019-07-11", "close": 14.8, "volume": 651.0}, {"date": "2019-07-12", "close": 14.76, "volume": 2685.0}, {"date": "2019-07-15", "close": 14.5793, "volume": 2535.0}, {"date": "2019-07-16", "close": 14.5793, "volume": null}, {"date": "2019-07-17", "close": 14.5793, "volume": null}, {"date": "2019-07-18", "close": 14.85, "volume": 3462.0}, {"date": "2019-07-19", "close": 14.85, "volume": null}, {"date": "2019-07-22", "close": 14.5, "volume": 2306.0}, {"date": "2019-07-23", "close": 14.49, "volume": 515.0}, {"date": "2019-07-24", "close": 14.37, "volume": 147.0}, {"date": "2019-07-25", "close": 14.37, "volume": 1100.0}, {"date": "2019-07-26", "close": 14.37, "volume": null}, {"date": "2019-07-29", "close": 14.37, "volume": 1648.0}, {"date": "2019-07-30", "close": 15.45, "volume": 217.0}, {"date": "2019-07-31", "close": 15.45, "volume": null}, {"date": "2019-08-01", "close": 14.5, "volume": 863.0}, {"date": "2019-08-02", "close": 14.5, "volume": null}, {"date": "2019-08-05", "close": 14.34, "volume": 616.0}, {"date": "2019-08-06", "close": 14.06, "volume": 130.0}, {"date": "2019-08-07", "close": 14.06, "volume": 178.0}, {"date": "2019-08-08", "close": 14.07, "volume": 176.0}, {"date": "2019-08-09", "close": 14.07, "volume": null}, {"date": "2019-08-12", "close": 14.5, "volume": 122.0}, {"date": "2019-08-13", "close": 14.5, "volume": null}, {"date": "2019-08-14", "close": 14.5, "volume": null}, {"date": "2019-08-15", "close": 14.5, "volume": null}, {"date": "2019-08-16", "close": 14.1201, "volume": 460.0}, {"date": "2019-08-19", "close": 14.1201, "volume": null}, {"date": "2019-08-20", "close": 14.1201, "volume": null}, {"date": "2019-08-21", "close": 14.1201, "volume": null}, {"date": "2019-08-22", "close": 14.1201, "volume": null}, {"date": "2019-08-23", "close": 14.06, "volume": 2395.0}, {"date": "2019-08-26", "close": 13.82, "volume": 150.0}, {"date": "2019-08-27", "close": 13.9925, "volume": 3148.0}, {"date": "2019-08-28", "close": 13.7774, "volume": 1163.0}, {"date": "2019-08-29", "close": 13.57, "volume": 1456.0}, {"date": "2019-08-30", "close": 13.32, "volume": 180.0}, {"date": "2019-09-03", "close": 13.2, "volume": 361.0}, {"date": "2019-09-04", "close": 13.3382, "volume": 16821.0}, {"date": "2019-09-05", "close": 13.0, "volume": 403.0}, {"date": "2019-09-06", "close": 13.0, "volume": null}, {"date": "2019-09-09", "close": 13.0, "volume": null}, {"date": "2019-09-10", "close": 12.8905, "volume": 152.0}, {"date": "2019-09-11", "close": 12.85, "volume": 453.0}, {"date": "2019-09-12", "close": 12.85, "volume": null}, {"date": "2019-09-13", "close": 12.85, "volume": null}, {"date": "2019-09-16", "close": 12.85, "volume": null}, {"date": "2019-09-17", "close": 12.66, "volume": 112.0}, {"date": "2019-09-18", "close": 12.57, "volume": 159.0}, {"date": "2019-09-19", "close": 12.52, "volume": 102.0}, {"date": "2019-09-20", "close": 12.55, "volume": 113.0}, {"date": "2019-09-23", "close": 12.52, "volume": 102.0}, {"date": "2019-09-24", "close": 12.81, "volume": 334.0}, {"date": "2019-09-25", "close": 12.53, "volume": 201.0}, {"date": "2019-09-26", "close": 12.53, "volume": null}, {"date": "2019-09-27", "close": 12.53, "volume": null}, {"date": "2019-09-30", "close": 12.7594, "volume": 173.0}, {"date": "2019-10-01", "close": 13.196, "volume": 3000.0}, {"date": "2019-10-02", "close": 13.196, "volume": null}, {"date": "2019-10-03", "close": 12.52, "volume": 371.0}, {"date": "2019-10-04", "close": 12.67, "volume": 395.0}, {"date": "2019-10-07", "close": 12.52, "volume": 998.0}, {"date": "2019-10-08", "close": 12.52, "volume": null}, {"date": "2019-10-09", "close": 12.52, "volume": null}, {"date": "2019-10-10", "close": 12.52, "volume": null}, {"date": "2019-10-11", "close": 12.52, "volume": null}, {"date": "2019-10-14", "close": 12.6318, "volume": 147.0}, {"date": "2019-10-15", "close": 12.53, "volume": 176.0}, {"date": "2019-10-16", "close": 12.53, "volume": null}, {"date": "2019-10-17", "close": 12.53, "volume": null}, {"date": "2019-10-18", "close": 12.53, "volume": null}, {"date": "2019-10-21", "close": 12.58, "volume": 1896.0}, {"date": "2019-10-22", "close": 12.58, "volume": null}, {"date": "2019-10-23", "close": 12.5227, "volume": 102.0}, {"date": "2019-10-24", "close": 12.5227, "volume": null}, {"date": "2019-10-25", "close": 12.53, "volume": 2292.0}, {"date": "2019-10-28", "close": 12.53, "volume": null}, {"date": "2019-10-29", "close": 12.53, "volume": null}, {"date": "2019-10-30", "close": 12.53, "volume": null}, {"date": "2019-10-31", "close": 12.8, "volume": 213.0}, {"date": "2019-11-01", "close": 12.8, "volume": null}, {"date": "2019-11-04", "close": 12.8, "volume": null}, {"date": "2019-11-05", "close": 12.6161, "volume": 6191.0}, {"date": "2019-11-06", "close": 12.6161, "volume": null}, {"date": "2019-11-07", "close": 12.6161, "volume": null}, {"date": "2019-11-08", "close": 12.6161, "volume": null}, {"date": "2019-11-11", "close": 12.6161, "volume": null}, {"date": "2019-11-12", "close": 12.6161, "volume": null}, {"date": "2019-11-13", "close": 12.6161, "volume": null}, {"date": "2019-11-14", "close": 12.4593, "volume": 1210.0}, {"date": "2019-11-15", "close": 12.37, "volume": 2341.0}, {"date": "2019-11-18", "close": 12.26, "volume": 4849.0}, {"date": "2019-11-19", "close": 12.26, "volume": null}, {"date": "2019-11-20", "close": 12.12, "volume": 570.0}, {"date": "2019-11-21", "close": 12.12, "volume": null}, {"date": "2019-11-22", "close": 12.12, "volume": null}, {"date": "2019-11-25", "close": 12.12, "volume": null}, {"date": "2019-11-26", "close": 12.12, "volume": 5986.0}, {"date": "2019-11-27", "close": 12.52, "volume": 100.0}, {"date": "2019-11-29", "close": 12.55, "volume": 1000.0}, {"date": "2019-12-02", "close": 12.228, "volume": 635.0}, {"date": "2019-12-03", "close": 12.228, "volume": null}, {"date": "2019-12-04", "close": 12.15, "volume": 113.0}, {"date": "2019-12-05", "close": 12.02, "volume": 10186.0}, {"date": "2019-12-06", "close": 12.02, "volume": 124.0}, {"date": "2019-12-09", "close": 12.5, "volume": 350.0}, {"date": "2019-12-10", "close": 12.5, "volume": null}, {"date": "2019-12-11", "close": 12.5, "volume": 300.0}, {"date": "2019-12-12", "close": 12.2718, "volume": 581.0}, {"date": "2019-12-13", "close": 12.2718, "volume": null}, {"date": "2019-12-16", "close": 12.3816, "volume": 13346.0}, {"date": "2019-12-17", "close": 12.4101, "volume": 1836.0}, {"date": "2019-12-18", "close": 12.492, "volume": 1235.0}, {"date": "2019-12-19", "close": 12.4878, "volume": 287.0}, {"date": "2019-12-20", "close": 12.7321, "volume": 118.0}, {"date": "2019-12-23", "close": 12.7321, "volume": null}, {"date": "2019-12-24", "close": 12.7321, "volume": null}, {"date": "2019-12-26", "close": 12.7321, "volume": null}, {"date": "2019-12-27", "close": 12.66, "volume": 21089.0}, {"date": "2019-12-30", "close": 12.7, "volume": 1438.0}, {"date": "2019-12-31", "close": 12.76, "volume": 1229.0}, {"date": "2020-01-02", "close": 12.82, "volume": 588.0}, {"date": "2020-01-03", "close": 12.85, "volume": 1912.0}, {"date": "2020-01-06", "close": 12.7, "volume": 436.0}, {"date": "2020-01-07", "close": 12.77, "volume": 1404.0}, {"date": "2020-01-08", "close": 12.99, "volume": 112.0}, {"date": "2020-01-09", "close": 12.99, "volume": null}, {"date": "2020-01-10", "close": 12.99, "volume": null}, {"date": "2020-01-13", "close": 12.99, "volume": null}, {"date": "2020-01-14", "close": 12.96, "volume": 571.0}, {"date": "2020-01-15", "close": 12.96, "volume": null}, {"date": "2020-01-16", "close": 13.0, "volume": 1470.0}, {"date": "2020-01-17", "close": 13.02, "volume": 686.0}, {"date": "2020-01-21", "close": 13.05, "volume": 311.0}, {"date": "2020-01-22", "close": 13.06, "volume": 357.0}, {"date": "2020-01-23", "close": 13.2, "volume": 7024.0}, {"date": "2020-01-24", "close": 13.2, "volume": null}, {"date": "2020-01-27", "close": 13.06, "volume": 1186.0}, {"date": "2020-01-28", "close": 13.06, "volume": null}, {"date": "2020-01-29", "close": 13.3124, "volume": 966.0}, {"date": "2020-01-30", "close": 13.3124, "volume": null}, {"date": "2020-01-31", "close": 13.3124, "volume": null}, {"date": "2020-02-03", "close": 13.2673, "volume": 5296.0}, {"date": "2020-02-04", "close": 13.5, "volume": 300.0}, {"date": "2020-02-05", "close": 13.5, "volume": null}, {"date": "2020-02-06", "close": 13.5, "volume": null}, {"date": "2020-02-07", "close": 13.5681, "volume": 1026.0}, {"date": "2020-02-10", "close": 13.5681, "volume": null}, {"date": "2020-02-11", "close": 14.0, "volume": 303.0}, {"date": "2020-02-12", "close": 14.0, "volume": null}, {"date": "2020-02-13", "close": 13.57, "volume": 363.0}, {"date": "2020-02-14", "close": 13.5801, "volume": 1000.0}, {"date": "2020-02-18", "close": 13.649, "volume": 1597.0}, {"date": "2020-02-19", "close": 13.649, "volume": null}, {"date": "2020-02-20", "close": 13.8313, "volume": 150.0}, {"date": "2020-02-21", "close": 13.8313, "volume": null}, {"date": "2020-02-24", "close": 13.8313, "volume": null}, {"date": "2020-02-25", "close": 13.8313, "volume": null}, {"date": "2020-02-26", "close": 13.9029, "volume": 1108.0}, {"date": "2020-02-27", "close": 13.75, "volume": 100.0}, {"date": "2020-02-28", "close": 13.664, "volume": 4970.0}, {"date": "2020-03-02", "close": 13.5, "volume": 2435.0}, {"date": "2020-03-03", "close": 13.5, "volume": null}, {"date": "2020-03-04", "close": 13.52, "volume": 2989.0}, {"date": "2020-03-05", "close": 12.7, "volume": 345.0}, {"date": "2020-03-06", "close": 12.61, "volume": 1028.0}, {"date": "2020-03-09", "close": 10.83, "volume": 2379.0}, {"date": "2020-03-10", "close": 10.87, "volume": 2078.0}, {"date": "2020-03-11", "close": 8.21, "volume": 7673.0}, {"date": "2020-03-12", "close": 8.5, "volume": 1186.0}, {"date": "2020-03-13", "close": 8.6, "volume": 601.0}, {"date": "2020-03-16", "close": 6.6304, "volume": 784.0}, {"date": "2020-03-17", "close": 6.76, "volume": 1080.0}, {"date": "2020-03-18", "close": 6.4019, "volume": 2593.0}, {"date": "2020-03-19", "close": 6.7, "volume": 1996.0}, {"date": "2020-03-20", "close": 6.6917, "volume": 483.0}, {"date": "2020-03-23", "close": 6.6917, "volume": null}, {"date": "2020-03-24", "close": 6.77, "volume": 2146.0}, {"date": "2020-03-25", "close": 6.633, "volume": 574.0}, {"date": "2020-03-26", "close": 7.38, "volume": 2601.0}, {"date": "2020-03-27", "close": 7.38, "volume": null}, {"date": "2020-03-30", "close": 6.62, "volume": 2521.0}, {"date": "2020-03-31", "close": 6.62, "volume": null}, {"date": "2020-04-01", "close": 6.12, "volume": 325.0}, {"date": "2020-04-02", "close": 6.12, "volume": null}, {"date": "2020-04-03", "close": 4.43, "volume": 13494.0}, {"date": "2020-04-06", "close": 5.3, "volume": 3743.0}, {"date": "2020-04-07", "close": 6.0, "volume": 428.0}, {"date": "2020-04-08", "close": 5.9556, "volume": 368.0}, {"date": "2020-04-09", "close": 6.081, "volume": 3034.0}, {"date": "2020-04-13", "close": 5.68, "volume": 2897.0}, {"date": "2020-04-14", "close": 5.9, "volume": 145.0}, {"date": "2020-04-15", "close": 5.9, "volume": null}, {"date": "2020-04-16", "close": 5.7, "volume": 405.0}, {"date": "2020-04-17", "close": 5.875, "volume": 198.0}, {"date": "2020-04-20", "close": 5.875, "volume": null}, {"date": "2020-04-21", "close": 5.8, "volume": 316.0}, {"date": "2020-04-22", "close": 5.8, "volume": null}, {"date": "2020-04-23", "close": 5.8, "volume": null}, {"date": "2020-04-24", "close": 5.75, "volume": 1178.0}, {"date": "2020-04-27", "close": 5.7075, "volume": 446.0}, {"date": "2020-04-28", "close": 5.7075, "volume": null}, {"date": "2020-04-29", "close": 5.7075, "volume": null}, {"date": "2020-04-30", "close": 5.7075, "volume": null}, {"date": "2020-05-01", "close": 5.7499, "volume": 375.0}, {"date": "2020-05-04", "close": 5.7499, "volume": null}, {"date": "2020-05-05", "close": 5.7499, "volume": null}, {"date": "2020-05-06", "close": 5.7499, "volume": null}, {"date": "2020-05-07", "close": 5.6, "volume": 566.0}, {"date": "2020-05-08", "close": 5.6, "volume": null}, {"date": "2020-05-11", "close": 5.6, "volume": null}, {"date": "2020-05-12", "close": 5.6, "volume": null}, {"date": "2020-05-13", "close": 5.6, "volume": null}, {"date": "2020-05-14", "close": 5.6, "volume": null}, {"date": "2020-05-15", "close": 5.6, "volume": null}, {"date": "2020-05-18", "close": 6.09, "volume": 2284.0}, {"date": "2020-05-19", "close": 5.7, "volume": 402.0}, {"date": "2020-05-20", "close": 5.6, "volume": 526.0}, {"date": "2020-05-21", "close": 5.6, "volume": null}, {"date": "2020-05-22", "close": 5.8501, "volume": 716.0}, {"date": "2020-05-26", "close": 5.9, "volume": 241.0}, {"date": "2020-05-27", "close": 5.85, "volume": 305.0}, {"date": "2020-05-28", "close": 5.85, "volume": null}, {"date": "2020-05-29", "close": 5.8501, "volume": 1549.0}, {"date": "2020-06-01", "close": 5.75, "volume": 1468.0}, {"date": "2020-06-02", "close": 5.75, "volume": null}, {"date": "2020-06-03", "close": 5.89, "volume": 709.0}, {"date": "2020-06-04", "close": 5.55, "volume": 528.0}, {"date": "2020-06-05", "close": 5.75, "volume": 1232.0}, {"date": "2020-06-08", "close": 6.06, "volume": 3729.0}, {"date": "2020-06-09", "close": 5.9, "volume": 798.0}, {"date": "2020-06-10", "close": 5.9, "volume": null}, {"date": "2020-06-11", "close": 5.5199, "volume": 1342.0}, {"date": "2020-06-12", "close": 6.0701, "volume": 505.0}, {"date": "2020-06-15", "close": 6.05, "volume": 348.0}, {"date": "2020-06-16", "close": 5.775, "volume": 858.0}, {"date": "2020-06-17", "close": 6.2202, "volume": 37524.0}, {"date": "2020-06-18", "close": 6.25, "volume": 8662.0}, {"date": "2020-06-19", "close": 7.45, "volume": 3615.0}, {"date": "2020-06-22", "close": 7.33, "volume": 850.0}, {"date": "2020-06-23", "close": 6.45, "volume": 4026.0}, {"date": "2020-06-24", "close": 6.3, "volume": 1432.0}, {"date": "2020-06-25", "close": 6.45, "volume": 2928.0}, {"date": "2020-06-26", "close": 5.89, "volume": 1556.0}, {"date": "2020-06-29", "close": 5.8, "volume": 477.0}, {"date": "2020-06-30", "close": 5.9, "volume": 1153.0}, {"date": "2020-07-01", "close": 6.1595, "volume": 948.0}, {"date": "2020-07-02", "close": 5.9723, "volume": 6179.0}, {"date": "2020-07-06", "close": 6.24, "volume": 1366.0}, {"date": "2020-07-07", "close": 5.85, "volume": 381.0}, {"date": "2020-07-08", "close": 6.47, "volume": 1452.0}, {"date": "2020-07-09", "close": 7.31, "volume": 37575.0}, {"date": "2020-07-10", "close": 6.03, "volume": 48975.0}, {"date": "2020-07-13", "close": 6.01, "volume": 6690.0}, {"date": "2020-07-14", "close": 6.295, "volume": 4715.0}, {"date": "2020-07-15", "close": 6.1848, "volume": 8364.0}, {"date": "2020-07-16", "close": 6.15, "volume": 1235.0}, {"date": "2020-07-17", "close": 5.99, "volume": 2946.0}, {"date": "2020-07-20", "close": 6.0682, "volume": 3736.0}, {"date": "2020-07-21", "close": 6.24, "volume": 13582.0}, {"date": "2020-07-22", "close": 6.1737, "volume": 2095.0}, {"date": "2020-07-23", "close": 6.3, "volume": 586.0}, {"date": "2020-07-24", "close": 6.08, "volume": 1669.0}, {"date": "2020-07-27", "close": 6.08, "volume": 202.0}, {"date": "2020-07-28", "close": 6.255, "volume": 204.0}, {"date": "2020-07-29", "close": 6.0802, "volume": 374.0}, {"date": "2020-07-30", "close": 6.06, "volume": 8316.0}, {"date": "2020-07-31", "close": 6.0, "volume": 4971.0}, {"date": "2020-08-03", "close": 6.04, "volume": 300.0}, {"date": "2020-08-04", "close": 6.1, "volume": 681.0}, {"date": "2020-08-05", "close": 6.02, "volume": 3733.0}, {"date": "2020-08-06", "close": 6.95, "volume": 401714.0}, {"date": "2020-08-07", "close": 8.63, "volume": 491812.0}, {"date": "2020-08-10", "close": 7.77, "volume": 48080.0}, {"date": "2020-08-11", "close": 7.25, "volume": 42685.0}, {"date": "2020-08-12", "close": 6.82, "volume": 10238.0}, {"date": "2020-08-13", "close": 6.83, "volume": 10403.0}, {"date": "2020-08-14", "close": 6.39, "volume": 10971.0}, {"date": "2020-08-17", "close": 6.32, "volume": 4997.0}, {"date": "2020-08-18", "close": 6.39, "volume": 6130.0}, {"date": "2020-08-19", "close": 6.4301, "volume": 38830.0}, {"date": "2020-08-20", "close": 6.55, "volume": 8778.0}, {"date": "2020-08-21", "close": 6.57, "volume": 1764.0}, {"date": "2020-08-24", "close": 6.28, "volume": 5985.0}, {"date": "2020-08-25", "close": 5.9629, "volume": 15670.0}, {"date": "2020-08-26", "close": 5.9009, "volume": 7533.0}, {"date": "2020-08-27", "close": 5.955, "volume": 3786.0}, {"date": "2020-08-28", "close": 5.8, "volume": 1659.0}, {"date": "2020-08-31", "close": 5.79, "volume": 8462.0}, {"date": "2020-09-01", "close": 6.89, "volume": 59744.0}, {"date": "2020-09-02", "close": 6.68, "volume": 2916.0}, {"date": "2020-09-03", "close": 5.87, "volume": 26191.0}, {"date": "2020-09-04", "close": 6.62, "volume": 5477.0}, {"date": "2020-09-08", "close": 5.8558, "volume": 8994.0}, {"date": "2020-09-09", "close": 5.96, "volume": 20051.0}, {"date": "2020-09-10", "close": 5.845, "volume": 7473.0}, {"date": "2020-09-11", "close": 6.1185, "volume": 17098.0}, {"date": "2020-09-14", "close": 5.97, "volume": 7006.0}, {"date": "2020-09-15", "close": 5.97, "volume": null}, {"date": "2020-09-16", "close": 6.0, "volume": 1898.0}, {"date": "2020-09-17", "close": 5.99, "volume": 1538.0}, {"date": "2020-09-18", "close": 6.01, "volume": 4237.0}, {"date": "2020-09-21", "close": 5.885, "volume": 294.0}, {"date": "2020-09-22", "close": 5.97, "volume": 173.0}, {"date": "2020-09-23", "close": 5.72, "volume": 4666.0}, {"date": "2020-09-24", "close": 5.72, "volume": null}, {"date": "2020-09-25", "close": 7.29, "volume": 59275.0}, {"date": "2020-09-28", "close": 6.785, "volume": 25215.0}, {"date": "2020-09-29", "close": 6.79, "volume": 3734.0}, {"date": "2020-09-30", "close": 6.92, "volume": 2621.0}, {"date": "2020-10-01", "close": 7.5, "volume": 9155.0}, {"date": "2020-10-02", "close": 6.88, "volume": 4725.0}, {"date": "2020-10-05", "close": 6.905, "volume": 1500.0}, {"date": "2020-10-06", "close": 7.0, "volume": 3513.0}, {"date": "2020-10-07", "close": 7.03, "volume": 42460.0}, {"date": "2020-10-08", "close": 6.8673, "volume": 4475.0}, {"date": "2020-10-09", "close": 6.7416, "volume": 4129.0}, {"date": "2020-10-12", "close": 6.9578, "volume": 644.0}, {"date": "2020-10-13", "close": 7.1, "volume": 411.0}, {"date": "2020-10-14", "close": 6.94, "volume": 1176.0}, {"date": "2020-10-15", "close": 6.83, "volume": 261.0}, {"date": "2020-10-16", "close": 6.83, "volume": 628.0}, {"date": "2020-10-19", "close": 6.83, "volume": null}, {"date": "2020-10-20", "close": 6.95, "volume": 639.0}, {"date": "2020-10-21", "close": 6.85, "volume": 2188.0}, {"date": "2020-10-22", "close": 6.75, "volume": 436.0}, {"date": "2020-10-23", "close": 6.75, "volume": null}, {"date": "2020-10-26", "close": 6.88, "volume": 289.0}, {"date": "2020-10-27", "close": 6.88, "volume": null}, {"date": "2020-10-28", "close": 6.88, "volume": null}, {"date": "2020-10-29", "close": 6.81, "volume": 3218.0}, {"date": "2020-10-30", "close": 6.84, "volume": 1212.0}, {"date": "2020-11-02", "close": 6.84, "volume": null}, {"date": "2020-11-03", "close": 6.75, "volume": 107.0}, {"date": "2020-11-04", "close": 6.75, "volume": null}, {"date": "2020-11-05", "close": 6.69, "volume": 844.0}, {"date": "2020-11-06", "close": 6.77, "volume": 3260.0}, {"date": "2020-11-09", "close": 6.8, "volume": 894.0}, {"date": "2020-11-10", "close": 6.8, "volume": null}, {"date": "2020-11-11", "close": 6.8, "volume": null}, {"date": "2020-11-12", "close": 6.8, "volume": null}, {"date": "2020-11-13", "close": 7.0, "volume": 1164.0}, {"date": "2020-11-16", "close": 6.9141, "volume": 751.0}, {"date": "2020-11-17", "close": 7.24, "volume": 581.0}, {"date": "2020-11-18", "close": 7.24, "volume": 669.0}, {"date": "2020-11-19", "close": 7.23, "volume": 1440.0}, {"date": "2020-11-20", "close": 7.22, "volume": 1409.0}, {"date": "2020-11-23", "close": 7.2, "volume": 510.0}, {"date": "2020-11-24", "close": 7.39, "volume": 2635.0}, {"date": "2020-11-25", "close": 7.97, "volume": 2755.0}, {"date": "2020-11-27", "close": 7.99, "volume": 598.0}, {"date": "2020-11-30", "close": 7.99, "volume": 502.0}, {"date": "2020-12-01", "close": 7.99, "volume": 706.0}, {"date": "2020-12-02", "close": 7.99, "volume": null}, {"date": "2020-12-03", "close": 7.9818, "volume": 442.0}, {"date": "2020-12-04", "close": 8.21, "volume": 2702.0}, {"date": "2020-12-07", "close": 8.6393, "volume": 4207.0}, {"date": "2020-12-08", "close": 8.5, "volume": 409.0}, {"date": "2020-12-09", "close": 8.89, "volume": 5443.0}, {"date": "2020-12-10", "close": 8.75, "volume": 3797.0}, {"date": "2020-12-11", "close": 8.75, "volume": null}, {"date": "2020-12-14", "close": 8.705, "volume": 271.0}, {"date": "2020-12-15", "close": 9.02, "volume": 284.0}, {"date": "2020-12-16", "close": 8.89, "volume": 1733.0}, {"date": "2020-12-17", "close": 9.05, "volume": 3881.0}, {"date": "2020-12-18", "close": 8.5, "volume": 2234.0}, {"date": "2020-12-21", "close": 9.184, "volume": 506.0}, {"date": "2020-12-22", "close": 8.6923, "volume": 261.0}, {"date": "2020-12-23", "close": 9.665, "volume": 985.0}, {"date": "2020-12-24", "close": 9.665, "volume": null}, {"date": "2020-12-28", "close": 9.9219, "volume": 4222.0}, {"date": "2020-12-29", "close": 9.99, "volume": 2268.0}, {"date": "2020-12-30", "close": 9.8288, "volume": 4968.0}, {"date": "2020-12-31", "close": 9.94, "volume": 1394.0}, {"date": "2021-01-04", "close": 9.74, "volume": 1922.0}, {"date": "2021-01-05", "close": 9.79, "volume": 789.0}, {"date": "2021-01-06", "close": 9.55, "volume": 2316.0}, {"date": "2021-01-07", "close": 10.49, "volume": 279.0}, {"date": "2021-01-08", "close": 10.49, "volume": null}, {"date": "2021-01-11", "close": 10.0, "volume": 6029.0}, {"date": "2021-01-12", "close": 10.0, "volume": null}, {"date": "2021-01-13", "close": 10.4, "volume": 2375.0}, {"date": "2021-01-14", "close": 10.4, "volume": 5154.0}, {"date": "2021-01-15", "close": 10.4, "volume": null}, {"date": "2021-01-19", "close": 10.4, "volume": null}, {"date": "2021-01-20", "close": 10.2, "volume": 1319.0}, {"date": "2021-01-21", "close": 10.2, "volume": null}, {"date": "2021-01-22", "close": 10.2, "volume": null}, {"date": "2021-01-25", "close": 10.9, "volume": 637.0}, {"date": "2021-01-26", "close": 10.685, "volume": 267.0}, {"date": "2021-01-27", "close": 10.685, "volume": null}, {"date": "2021-01-28", "close": 10.25, "volume": 1544.0}, {"date": "2021-01-29", "close": 10.25, "volume": null}, {"date": "2021-02-01", "close": 9.9195, "volume": 320.0}, {"date": "2021-02-02", "close": 9.9195, "volume": null}, {"date": "2021-02-03", "close": 9.9195, "volume": null}, {"date": "2021-02-04", "close": 10.8543, "volume": 263.0}, {"date": "2021-02-05", "close": 10.8543, "volume": null}, {"date": "2021-02-08", "close": 10.952, "volume": 388.0}, {"date": "2021-02-09", "close": 10.952, "volume": null}, {"date": "2021-02-10", "close": 10.87, "volume": 352.0}, {"date": "2021-02-11", "close": 10.87, "volume": null}, {"date": "2021-02-12", "close": 10.5625, "volume": 303.0}, {"date": "2021-02-16", "close": 10.305, "volume": 430.0}, {"date": "2021-02-17", "close": 9.99, "volume": 583.0}, {"date": "2021-02-18", "close": 9.99, "volume": null}, {"date": "2021-02-19", "close": 9.99, "volume": null}, {"date": "2021-02-22", "close": 9.99, "volume": null}, {"date": "2021-02-23", "close": 10.01, "volume": 203.0}, {"date": "2021-02-24", "close": 10.01, "volume": null}, {"date": "2021-02-25", "close": 10.28, "volume": 283.0}, {"date": "2021-02-26", "close": 10.87, "volume": 546.0}, {"date": "2021-03-01", "close": 10.8, "volume": 3410.0}, {"date": "2021-03-02", "close": 10.91, "volume": 156.0}, {"date": "2021-03-03", "close": 10.91, "volume": null}, {"date": "2021-03-04", "close": 10.9986, "volume": 1077.0}, {"date": "2021-03-05", "close": 10.9986, "volume": null}, {"date": "2021-03-08", "close": 10.705, "volume": 116.0}, {"date": "2021-03-09", "close": 10.75, "volume": 550.0}, {"date": "2021-03-10", "close": 10.75, "volume": null}, {"date": "2021-03-11", "close": 10.75, "volume": null}, {"date": "2021-03-12", "close": 10.11, "volume": 1549.0}, {"date": "2021-03-15", "close": 10.46, "volume": 475.0}, {"date": "2021-03-16", "close": 10.71, "volume": 121.0}, {"date": "2021-03-17", "close": 10.71, "volume": null}, {"date": "2021-03-18", "close": 10.71, "volume": null}, {"date": "2021-03-19", "close": 10.57, "volume": 4522.0}, {"date": "2021-03-22", "close": 10.61, "volume": 2648.0}, {"date": "2021-03-23", "close": 10.61, "volume": 1044.0}, {"date": "2021-03-24", "close": 10.4633, "volume": 149.0}, {"date": "2021-03-25", "close": 10.5435, "volume": 724.0}, {"date": "2021-03-26", "close": 10.61, "volume": 1903.0}, {"date": "2021-03-29", "close": 10.53, "volume": 1894.0}, {"date": "2021-03-30", "close": 10.39, "volume": 2660.0}, {"date": "2021-03-31", "close": 10.48, "volume": 1672.0}, {"date": "2021-04-01", "close": 10.48, "volume": 1830.0}, {"date": "2021-04-05", "close": 10.19, "volume": 3910.0}, {"date": "2021-04-06", "close": 10.19, "volume": 2186.0}, {"date": "2021-04-07", "close": 10.0, "volume": 3732.0}, {"date": "2021-04-08", "close": 9.84, "volume": 1633.0}, {"date": "2021-04-09", "close": 9.84, "volume": 426.0}, {"date": "2021-04-12", "close": 9.8197, "volume": 508.0}, {"date": "2021-04-13", "close": 9.8197, "volume": null}, {"date": "2021-04-14", "close": 9.6, "volume": 1737.0}, {"date": "2021-04-15", "close": 9.56, "volume": 536.0}, {"date": "2021-04-16", "close": 9.56, "volume": null}, {"date": "2021-04-19", "close": 9.41, "volume": 721.0}, {"date": "2021-04-20", "close": 9.41, "volume": null}, {"date": "2021-04-21", "close": 9.75, "volume": 6045.0}, {"date": "2021-04-22", "close": 9.35, "volume": 1702.0}, {"date": "2021-04-23", "close": 9.75, "volume": 1361.0}, {"date": "2021-04-26", "close": 9.5, "volume": 2055.0}, {"date": "2021-04-27", "close": 9.7, "volume": 1310.0}, {"date": "2021-04-28", "close": 9.3752, "volume": 2881.0}, {"date": "2021-04-29", "close": 9.31, "volume": 1911.0}, {"date": "2021-04-30", "close": 9.31, "volume": 1777.0}, {"date": "2021-05-03", "close": 9.12, "volume": 6585.0}, {"date": "2021-05-04", "close": 9.36, "volume": 2428.0}, {"date": "2021-05-05", "close": 9.23, "volume": 2072.0}, {"date": "2021-05-06", "close": 9.05, "volume": 1493.0}, {"date": "2021-05-07", "close": 9.02, "volume": 1435.0}, {"date": "2021-05-10", "close": 8.91, "volume": 1239.0}, {"date": "2021-05-11", "close": 8.91, "volume": 1162.0}, {"date": "2021-05-12", "close": 8.8, "volume": 21739.0}, {"date": "2021-05-13", "close": 8.78, "volume": 12557.0}, {"date": "2021-05-14", "close": 8.85, "volume": 10823.0}, {"date": "2021-05-17", "close": 8.745, "volume": 3014.0}, {"date": "2021-05-18", "close": 8.56, "volume": 9570.0}, {"date": "2021-05-19", "close": 8.5, "volume": 12659.0}, {"date": "2021-05-20", "close": 8.5, "volume": 9988.0}, {"date": "2021-05-21", "close": 8.32, "volume": 8296.0}, {"date": "2021-05-24", "close": 8.5, "volume": 7580.0}, {"date": "2021-05-25", "close": 8.21, "volume": 7330.0}, {"date": "2021-05-26", "close": 8.42, "volume": 5795.0}, {"date": "2021-05-27", "close": 8.26, "volume": 4421.0}, {"date": "2021-05-28", "close": 8.19, "volume": 8167.0}, {"date": "2021-06-01", "close": 8.44, "volume": 7681.0}, {"date": "2021-06-02", "close": 8.48, "volume": 6839.0}, {"date": "2021-06-03", "close": 8.04, "volume": 17014.0}, {"date": "2021-06-04", "close": 8.01, "volume": 6568.0}, {"date": "2021-06-07", "close": 8.04, "volume": 4720.0}, {"date": "2021-06-08", "close": 8.0, "volume": 8559.0}, {"date": "2021-06-09", "close": 7.99, "volume": 9674.0}, {"date": "2021-06-10", "close": 8.0, "volume": 8862.0}, {"date": "2021-06-11", "close": 8.15, "volume": 33809.0}, {"date": "2021-06-14", "close": 8.35, "volume": 3172.0}, {"date": "2021-06-15", "close": 8.06, "volume": 2486.0}, {"date": "2021-06-16", "close": 8.5, "volume": 12795.0}, {"date": "2021-06-17", "close": 8.5, "volume": 9474.0}, {"date": "2021-06-18", "close": 8.53, "volume": 15872.0}, {"date": "2021-06-21", "close": 8.57, "volume": 11223.0}, {"date": "2021-06-22", "close": 8.65, "volume": 10144.0}, {"date": "2021-06-23", "close": 9.08, "volume": 6590.0}, {"date": "2021-06-24", "close": 9.14, "volume": 2724.0}, {"date": "2021-06-25", "close": 9.62, "volume": 12226.0}, {"date": "2021-06-28", "close": 9.5473, "volume": 5153.0}, {"date": "2021-06-29", "close": 9.16, "volume": 2761.0}, {"date": "2021-06-30", "close": 9.13, "volume": 3768.0}, {"date": "2021-07-01", "close": 9.15, "volume": 7532.0}, {"date": "2021-07-02", "close": 9.15, "volume": null}, {"date": "2021-07-06", "close": 9.25, "volume": 2883.0}, {"date": "2021-07-07", "close": 9.2, "volume": 5021.0}, {"date": "2021-07-08", "close": 9.2, "volume": 371535.0}, {"date": "2021-07-09", "close": 9.18, "volume": 63000.0}, {"date": "2021-07-12", "close": 9.14, "volume": 12299.0}, {"date": "2021-07-13", "close": 9.05, "volume": 18838.0}, {"date": "2021-07-14", "close": 8.97, "volume": 3482.0}, {"date": "2021-07-15", "close": 9.0, "volume": 3982.0}, {"date": "2021-07-16", "close": 8.92, "volume": 3153.0}, {"date": "2021-07-19", "close": 8.92, "volume": 5788.0}, {"date": "2021-07-20", "close": 8.78, "volume": 23642.0}, {"date": "2021-07-21", "close": 8.82, "volume": 4605.0}, {"date": "2021-07-22", "close": 8.82, "volume": 1582.0}, {"date": "2021-07-23", "close": 8.82, "volume": null}, {"date": "2021-07-26", "close": 8.76, "volume": 14243.0}, {"date": "2021-07-27", "close": 9.02, "volume": 9928.0}, {"date": "2021-07-28", "close": 9.02, "volume": null}, {"date": "2021-07-29", "close": 9.12, "volume": 3007.0}, {"date": "2021-07-30", "close": 8.86, "volume": 2541.0}, {"date": "2021-08-02", "close": 8.86, "volume": null}, {"date": "2021-08-03", "close": 8.91, "volume": 1450.0}, {"date": "2021-08-04", "close": 8.91, "volume": null}, {"date": "2021-08-05", "close": 8.92, "volume": 2043.0}, {"date": "2021-08-06", "close": 9.0, "volume": 4588.0}, {"date": "2021-08-09", "close": 9.2, "volume": 2888.0}, {"date": "2021-08-10", "close": 9.21, "volume": 1201.0}, {"date": "2021-08-11", "close": 9.26, "volume": 1307.0}, {"date": "2021-08-12", "close": 9.46, "volume": 2737.0}, {"date": "2021-08-13", "close": 9.43, "volume": 180.0}, {"date": "2021-08-16", "close": 9.3, "volume": 791.0}, {"date": "2021-08-17", "close": 9.34, "volume": 2633.0}, {"date": "2021-08-18", "close": 9.15, "volume": 3713.0}, {"date": "2021-08-19", "close": 9.24, "volume": 9453.0}, {"date": "2021-08-20", "close": 9.24, "volume": null}, {"date": "2021-08-23", "close": 9.49, "volume": 1758.0}, {"date": "2021-08-24", "close": 9.49, "volume": null}, {"date": "2021-08-25", "close": 9.08, "volume": 1599.0}, {"date": "2021-08-26", "close": 9.46, "volume": 576.0}, {"date": "2021-08-27", "close": 9.15, "volume": 659.0}, {"date": "2021-08-30", "close": 9.3, "volume": 881.0}, {"date": "2021-08-31", "close": 9.3, "volume": null}, {"date": "2021-09-01", "close": 9.285, "volume": 8137.0}, {"date": "2021-09-02", "close": 9.15, "volume": 3666.0}, {"date": "2021-09-03", "close": 9.45, "volume": 2728.0}, {"date": "2021-09-07", "close": 9.45, "volume": 1299.0}, {"date": "2021-09-08", "close": 9.45, "volume": 2170.0}, {"date": "2021-09-09", "close": 9.45, "volume": 1945.0}, {"date": "2021-09-10", "close": 9.47, "volume": 2744.0}, {"date": "2021-09-13", "close": 9.42, "volume": 1922.0}, {"date": "2021-09-14", "close": 9.48, "volume": 1851.0}, {"date": "2021-09-15", "close": 9.42, "volume": 4299.0}, {"date": "2021-09-16", "close": 9.43, "volume": 946.0}, {"date": "2021-09-17", "close": 9.27, "volume": 29254.0}, {"date": "2021-09-20", "close": 9.5, "volume": 2725.0}, {"date": "2021-09-21", "close": 9.3, "volume": 939.0}, {"date": "2021-09-22", "close": 9.7, "volume": 8376.0}, {"date": "2021-09-23", "close": 9.81, "volume": 12283.0}, {"date": "2021-09-24", "close": 10.07, "volume": 4391.0}, {"date": "2021-09-27", "close": 10.59, "volume": 10736.0}, {"date": "2021-09-28", "close": 10.02, "volume": 2312.0}, {"date": "2021-09-29", "close": 10.15, "volume": 6634.0}, {"date": "2021-09-30", "close": 10.425, "volume": 393.0}, {"date": "2021-10-01", "close": 10.06, "volume": 3503.0}, {"date": "2021-10-04", "close": 9.75, "volume": 19452.0}, {"date": "2021-10-05", "close": 9.75, "volume": 8545.0}, {"date": "2021-10-06", "close": 10.0, "volume": 2603.0}, {"date": "2021-10-07", "close": 9.98, "volume": 4107.0}, {"date": "2021-10-08", "close": 9.77, "volume": 9138.0}, {"date": "2021-10-11", "close": 9.77, "volume": 7573.0}, {"date": "2021-10-12", "close": 9.8, "volume": 6207.0}, {"date": "2021-10-13", "close": 9.77, "volume": 3832.0}, {"date": "2021-10-14", "close": 10.14, "volume": 3919.0}, {"date": "2021-10-15", "close": 9.7757, "volume": 4249.0}, {"date": "2021-10-18", "close": 10.21, "volume": 896.0}, {"date": "2021-10-19", "close": 10.21, "volume": null}, {"date": "2021-10-20", "close": 9.86, "volume": 2635.0}, {"date": "2021-10-21", "close": 9.81, "volume": 2548.0}, {"date": "2021-10-22", "close": 9.81, "volume": 735.0}, {"date": "2021-10-25", "close": 9.73, "volume": 13698.0}, {"date": "2021-10-26", "close": 9.6, "volume": 8388.0}, {"date": "2021-10-27", "close": 9.51, "volume": 2231.0}, {"date": "2021-10-28", "close": 9.4, "volume": 1926.0}, {"date": "2021-10-29", "close": 10.01, "volume": 4620.0}, {"date": "2021-11-01", "close": 9.77, "volume": 435.0}, {"date": "2021-11-02", "close": 9.77, "volume": null}, {"date": "2021-11-03", "close": 10.03, "volume": 1206.0}, {"date": "2021-11-04", "close": 9.72, "volume": 184.0}, {"date": "2021-11-05", "close": 9.99, "volume": 330.0}, {"date": "2021-11-08", "close": 10.0, "volume": 1673.0}, {"date": "2021-11-09", "close": 10.0, "volume": null}, {"date": "2021-11-10", "close": 9.67, "volume": 570.0}, {"date": "2021-11-11", "close": 9.85, "volume": 5940.0}, {"date": "2021-11-12", "close": 10.0499, "volume": 596.0}, {"date": "2021-11-15", "close": 15.04, "volume": 544522.0}, {"date": "2021-11-16", "close": 15.25, "volume": 78981.0}, {"date": "2021-11-17", "close": 15.24, "volume": 22751.0}, {"date": "2021-11-18", "close": 15.6, "volume": 23041.0}, {"date": "2021-11-19", "close": 15.211, "volume": 17291.0}, {"date": "2021-11-22", "close": 15.77, "volume": 11791.0}, {"date": "2021-11-23", "close": 15.44, "volume": 6651.0}, {"date": "2021-11-24", "close": 15.3131, "volume": 1081.0}, {"date": "2021-11-26", "close": 14.73, "volume": 10320.0}, {"date": "2021-11-29", "close": 14.54, "volume": 5021.0}, {"date": "2021-11-30", "close": 14.2581, "volume": 4828.0}, {"date": "2021-12-01", "close": 14.01, "volume": 18776.0}, {"date": "2021-12-02", "close": 14.01, "volume": null}, {"date": "2021-12-03", "close": 14.59, "volume": 5914.0}, {"date": "2021-12-06", "close": 14.59, "volume": null}, {"date": "2021-12-07", "close": 15.51, "volume": 5920.0}, {"date": "2021-12-08", "close": 15.49, "volume": 20785.0}, {"date": "2021-12-09", "close": 14.4, "volume": 5350.0}, {"date": "2021-12-10", "close": 15.1, "volume": 867.0}, {"date": "2021-12-13", "close": 14.59, "volume": 2027.0}, {"date": "2021-12-14", "close": 14.6, "volume": 1037.0}, {"date": "2021-12-15", "close": 15.11, "volume": 13480.0}, {"date": "2021-12-16", "close": 14.65, "volume": 6352.0}, {"date": "2021-12-17", "close": 15.01, "volume": 4438.0}, {"date": "2021-12-20", "close": 14.75, "volume": 1487.0}, {"date": "2021-12-21", "close": 14.75, "volume": null}, {"date": "2021-12-22", "close": 14.92, "volume": 845.0}, {"date": "2021-12-23", "close": 14.92, "volume": null}, {"date": "2021-12-27", "close": 14.92, "volume": 574.0}, {"date": "2021-12-28", "close": 14.7757, "volume": 15077.0}, {"date": "2021-12-29", "close": 15.0, "volume": 641.0}, {"date": "2021-12-30", "close": 15.0, "volume": 21004.0}, {"date": "2021-12-31", "close": 15.55, "volume": 1786.0}, {"date": "2022-01-03", "close": 15.48, "volume": 879.0}, {"date": "2022-01-04", "close": 15.6, "volume": 1472.0}, {"date": "2022-01-05", "close": 15.25, "volume": 318.0}, {"date": "2022-01-06", "close": 15.3766, "volume": 259.0}, {"date": "2022-01-07", "close": 15.318, "volume": 1012.0}, {"date": "2022-01-10", "close": 15.318, "volume": null}, {"date": "2022-01-11", "close": 15.4, "volume": 986.0}, {"date": "2022-01-12", "close": 15.35, "volume": 4291.0}, {"date": "2022-01-13", "close": 15.2, "volume": 158.0}, {"date": "2022-01-14", "close": 15.32, "volume": 1100.0}, {"date": "2022-01-18", "close": 15.226, "volume": 851.0}, {"date": "2022-01-19", "close": 15.08, "volume": 544.0}, {"date": "2022-01-20", "close": 15.22, "volume": 40581.0}, {"date": "2022-01-21", "close": 15.03, "volume": 402.0}, {"date": "2022-01-24", "close": 15.2, "volume": 785.0}, {"date": "2022-01-25", "close": 15.0, "volume": 1072.0}, {"date": "2022-01-26", "close": 14.7, "volume": 3669.0}, {"date": "2022-01-27", "close": 14.725, "volume": 739.0}, {"date": "2022-01-28", "close": 14.725, "volume": null}, {"date": "2022-01-31", "close": 14.805, "volume": 2090.0}, {"date": "2022-02-01", "close": 15.45, "volume": 166.0}, {"date": "2022-02-02", "close": 14.945, "volume": 2131.0}, {"date": "2022-02-03", "close": 15.23, "volume": 9583.0}, {"date": "2022-02-04", "close": 15.4, "volume": 3018.0}, {"date": "2022-02-07", "close": 15.25, "volume": 1058.0}, {"date": "2022-02-08", "close": 15.25, "volume": null}, {"date": "2022-02-09", "close": 15.49, "volume": 1129.0}, {"date": "2022-02-10", "close": 15.4604, "volume": 2081.0}, {"date": "2022-02-11", "close": 16.07, "volume": 6818.0}, {"date": "2022-02-14", "close": 16.25, "volume": 1125.0}, {"date": "2022-02-15", "close": 16.2501, "volume": 2106.0}, {"date": "2022-02-16", "close": 16.5, "volume": 5778.0}, {"date": "2022-02-17", "close": 16.5, "volume": null}, {"date": "2022-02-18", "close": 16.45, "volume": 3207.0}, {"date": "2022-02-22", "close": 16.25, "volume": 3586.0}, {"date": "2022-02-23", "close": 16.24, "volume": 813.0}, {"date": "2022-02-24", "close": 16.16, "volume": 1265.0}, {"date": "2022-02-25", "close": 16.4, "volume": 5064.0}, {"date": "2022-02-28", "close": 16.5, "volume": 9568.0}, {"date": "2022-03-01", "close": 16.06, "volume": 13693.0}, {"date": "2022-03-02", "close": 16.415, "volume": 5987.0}, {"date": "2022-03-03", "close": 16.2, "volume": 5829.0}, {"date": "2022-03-04", "close": 16.3899, "volume": 533.0}, {"date": "2022-03-07", "close": 16.19, "volume": 988.0}, {"date": "2022-03-08", "close": 16.35, "volume": 12839.0}, {"date": "2022-03-09", "close": 16.35, "volume": null}, {"date": "2022-03-10", "close": 16.4, "volume": 4168.0}, {"date": "2022-03-11", "close": 16.4, "volume": 171.0}, {"date": "2022-03-14", "close": 16.3, "volume": 781.0}, {"date": "2022-03-15", "close": 16.0, "volume": 576.0}, {"date": "2022-03-16", "close": 16.33, "volume": 2805.0}, {"date": "2022-03-17", "close": 16.4, "volume": 493.0}, {"date": "2022-03-18", "close": 16.4, "volume": 2189.0}, {"date": "2022-03-21", "close": 16.3307, "volume": 1000.0}, {"date": "2022-03-22", "close": 16.5, "volume": 20784.0}, {"date": "2022-03-23", "close": 16.6412, "volume": 14347.0}, {"date": "2022-03-24", "close": 16.7, "volume": 36933.0}, {"date": "2022-03-25", "close": 17.35, "volume": 30099.0}, {"date": "2022-03-28", "close": 17.3998, "volume": 6774.0}, {"date": "2022-03-29", "close": 17.17, "volume": 56646.0}, {"date": "2022-03-30", "close": 17.2399, "volume": 10784.0}, {"date": "2022-03-31", "close": 16.93, "volume": 930.0}, {"date": "2022-04-01", "close": 17.25, "volume": 5721.0}, {"date": "2022-04-04", "close": 17.23, "volume": 4600.0}, {"date": "2022-04-05", "close": 17.22, "volume": 1140.0}, {"date": "2022-04-06", "close": 17.23, "volume": 6271.0}, {"date": "2022-04-07", "close": 16.84, "volume": 1229.0}, {"date": "2022-04-08", "close": 16.8, "volume": 708.0}, {"date": "2022-04-11", "close": 16.75, "volume": 1805.0}, {"date": "2022-04-12", "close": 16.75, "volume": null}, {"date": "2022-04-13", "close": 16.75, "volume": null}, {"date": "2022-04-14", "close": 16.39, "volume": 4035.0}, {"date": "2022-04-18", "close": 16.395, "volume": 1262.0}, {"date": "2022-04-19", "close": 16.395, "volume": null}, {"date": "2022-04-20", "close": 16.395, "volume": null}, {"date": "2022-04-21", "close": 16.17, "volume": 4769.0}, {"date": "2022-04-22", "close": 16.17, "volume": 1015.0}, {"date": "2022-04-25", "close": 15.9104, "volume": 3015.0}, {"date": "2022-04-26", "close": 16.294, "volume": 746.0}, {"date": "2022-04-27", "close": 15.95, "volume": 416.0}, {"date": "2022-04-28", "close": 16.0, "volume": 5246.0}, {"date": "2022-04-29", "close": 15.5, "volume": 505.0}, {"date": "2022-05-02", "close": 15.7, "volume": 3751.0}, {"date": "2022-05-03", "close": 16.09, "volume": 1443.0}, {"date": "2022-05-04", "close": 15.95, "volume": 1638.0}, {"date": "2022-05-05", "close": 15.88, "volume": 6505.0}, {"date": "2022-05-06", "close": 15.88, "volume": null}, {"date": "2022-05-09", "close": 15.244, "volume": 4600.0}, {"date": "2022-05-10", "close": 14.99, "volume": 10111.0}, {"date": "2022-05-11", "close": 13.8, "volume": 18759.0}, {"date": "2022-05-12", "close": 13.8678, "volume": 20344.0}, {"date": "2022-05-13", "close": 13.9, "volume": 1187.0}, {"date": "2022-05-16", "close": 14.21, "volume": 1435.0}, {"date": "2022-05-17", "close": 14.6855, "volume": 419.0}, {"date": "2022-05-18", "close": 14.6855, "volume": null}, {"date": "2022-05-19", "close": 14.44, "volume": 238.0}, {"date": "2022-05-20", "close": 14.18, "volume": 855.0}, {"date": "2022-05-23", "close": 14.25, "volume": 1754.0}, {"date": "2022-05-24", "close": 14.5, "volume": 1434.0}, {"date": "2022-05-25", "close": 14.525, "volume": 7138.0}, {"date": "2022-05-26", "close": 14.4, "volume": 1358.0}, {"date": "2022-05-27", "close": 14.47, "volume": 1439.0}, {"date": "2022-05-31", "close": 14.46, "volume": 3355.0}, {"date": "2022-06-01", "close": 14.47, "volume": 102.0}, {"date": "2022-06-02", "close": 14.3437, "volume": 887.0}, {"date": "2022-06-03", "close": 14.2, "volume": 1861.0}, {"date": "2022-06-06", "close": 14.2, "volume": null}, {"date": "2022-06-07", "close": 13.35, "volume": 2776.0}, {"date": "2022-06-08", "close": 13.25, "volume": 829.0}, {"date": "2022-06-09", "close": 13.45, "volume": 305.0}, {"date": "2022-06-10", "close": 13.48, "volume": 1243.0}, {"date": "2022-06-13", "close": 13.178, "volume": 5825.0}, {"date": "2022-06-14", "close": 13.25, "volume": 2984.0}, {"date": "2022-06-15", "close": 13.6, "volume": 13850.0}, {"date": "2022-06-16", "close": 13.34, "volume": 2049.0}, {"date": "2022-06-17", "close": 13.25, "volume": 39647.0}, {"date": "2022-06-21", "close": 13.25, "volume": 9515.0}, {"date": "2022-06-22", "close": 13.19, "volume": 883.0}, {"date": "2022-06-23", "close": 12.8, "volume": 18731.0}, {"date": "2022-06-24", "close": 12.16, "volume": 13773.0}, {"date": "2022-06-27", "close": 12.66, "volume": 4470.0}, {"date": "2022-06-28", "close": 12.55, "volume": 3549.0}, {"date": "2022-06-29", "close": 12.1899, "volume": 1756.0}, {"date": "2022-06-30", "close": 12.17, "volume": 430.0}, {"date": "2022-07-01", "close": 12.37, "volume": 388.0}, {"date": "2022-07-05", "close": 12.37, "volume": null}, {"date": "2022-07-06", "close": 12.18, "volume": 708.0}, {"date": "2022-07-07", "close": 13.1, "volume": 17155.0}, {"date": "2022-07-08", "close": 12.98, "volume": 5329.0}, {"date": "2022-07-11", "close": 13.54, "volume": 1416.0}, {"date": "2022-07-12", "close": 13.0, "volume": 1797.0}, {"date": "2022-07-13", "close": 12.99, "volume": 626.0}, {"date": "2022-07-14", "close": 12.89, "volume": 163.0}, {"date": "2022-07-15", "close": 12.89, "volume": null}, {"date": "2022-07-18", "close": 12.5, "volume": 5343.0}, {"date": "2022-07-19", "close": 12.25, "volume": 700.0}, {"date": "2022-07-20", "close": 12.4799, "volume": 950.0}, {"date": "2022-07-21", "close": 11.37, "volume": 9352.0}, {"date": "2022-07-22", "close": 11.11, "volume": 15887.0}, {"date": "2022-07-25", "close": 11.5, "volume": 3932.0}, {"date": "2022-07-26", "close": 11.35, "volume": 7933.0}, {"date": "2022-07-27", "close": 11.48, "volume": 7050.0}, {"date": "2022-07-28", "close": 11.5, "volume": 2721.0}, {"date": "2022-07-29", "close": 11.52, "volume": 3832.0}, {"date": "2022-08-01", "close": 11.95, "volume": 470.0}, {"date": "2022-08-02", "close": 11.95, "volume": null}, {"date": "2022-08-03", "close": 11.8, "volume": 9225.0}, {"date": "2022-08-04", "close": 12.0, "volume": 214.0}, {"date": "2022-08-05", "close": 11.85, "volume": 2390.0}, {"date": "2022-08-08", "close": 12.15, "volume": 3845.0}, {"date": "2022-08-09", "close": 12.09, "volume": 10486.0}, {"date": "2022-08-10", "close": 12.0, "volume": 13745.0}, {"date": "2022-08-11", "close": 12.0, "volume": 18991.0}, {"date": "2022-08-12", "close": 12.0, "volume": 1037.0}, {"date": "2022-08-15", "close": 12.0, "volume": 2994.0}, {"date": "2022-08-16", "close": 12.0, "volume": 21601.0}, {"date": "2022-08-17", "close": 11.9, "volume": 23720.0}, {"date": "2022-08-18", "close": 11.8161, "volume": 14680.0}, {"date": "2022-08-19", "close": 12.0, "volume": 1137.0}, {"date": "2022-08-22", "close": 12.0, "volume": null}, {"date": "2022-08-23", "close": 11.9999, "volume": 207.0}, {"date": "2022-08-24", "close": 12.0, "volume": 4226.0}, {"date": "2022-08-25", "close": 12.0, "volume": 22190.0}, {"date": "2022-08-26", "close": 12.0, "volume": 12405.0}, {"date": "2022-08-29", "close": 11.9025, "volume": 3390.0}, {"date": "2022-08-30", "close": 11.9025, "volume": null}, {"date": "2022-08-31", "close": 11.77, "volume": 569.0}, {"date": "2022-09-01", "close": 11.77, "volume": null}, {"date": "2022-09-02", "close": 11.81, "volume": 2290.0}, {"date": "2022-09-06", "close": 11.75, "volume": 47956.0}, {"date": "2022-09-07", "close": 11.625, "volume": 309.0}, {"date": "2022-09-08", "close": 11.65, "volume": 10224.0}, {"date": "2022-09-09", "close": 11.7499, "volume": 4051.0}, {"date": "2022-09-12", "close": 11.5, "volume": 2328.0}, {"date": "2022-09-13", "close": 11.69, "volume": 162.0}, {"date": "2022-09-14", "close": 11.5, "volume": 480.0}, {"date": "2022-09-15", "close": 11.5, "volume": 10619.0}, {"date": "2022-09-16", "close": 11.5, "volume": 10880.0}, {"date": "2022-09-19", "close": 11.49, "volume": 905.0}, {"date": "2022-09-20", "close": 11.49, "volume": null}, {"date": "2022-09-21", "close": 11.39, "volume": 773.0}, {"date": "2022-09-22", "close": 11.35, "volume": 10243.0}, {"date": "2022-09-23", "close": 11.31, "volume": 1723.0}, {"date": "2022-09-26", "close": 11.01, "volume": 1391.0}, {"date": "2022-09-27", "close": 11.0, "volume": 328.0}, {"date": "2022-09-28", "close": 10.75, "volume": 3711.0}, {"date": "2022-09-29", "close": 11.07, "volume": 189.0}, {"date": "2022-09-30", "close": 11.07, "volume": null}, {"date": "2022-10-03", "close": 11.052, "volume": 787.0}, {"date": "2022-10-04", "close": 11.03, "volume": 1359.0}, {"date": "2022-10-05", "close": 10.95, "volume": 19057.0}, {"date": "2022-10-06", "close": 11.0899, "volume": 21713.0}, {"date": "2022-10-07", "close": 10.9, "volume": 1370.0}, {"date": "2022-10-10", "close": 10.9999, "volume": 3137.0}, {"date": "2022-10-11", "close": 10.58, "volume": 355.0}, {"date": "2022-10-12", "close": 11.09, "volume": 5206.0}, {"date": "2022-10-13", "close": 11.09, "volume": null}, {"date": "2022-10-14", "close": 11.09, "volume": null}, {"date": "2022-10-17", "close": 10.6445, "volume": 379.0}, {"date": "2022-10-18", "close": 10.438, "volume": 3180.0}, {"date": "2022-10-19", "close": 10.26, "volume": 6477.0}, {"date": "2022-10-20", "close": 10.3, "volume": 1974.0}, {"date": "2022-10-21", "close": 10.3, "volume": null}, {"date": "2022-10-24", "close": 10.3, "volume": null}, {"date": "2022-10-25", "close": 10.3, "volume": null}, {"date": "2022-10-26", "close": 10.4, "volume": 497.0}, {"date": "2022-10-27", "close": 10.28, "volume": 6251.0}, {"date": "2022-10-28", "close": 10.37, "volume": 470.0}, {"date": "2022-10-31", "close": 10.12, "volume": 420.0}, {"date": "2022-11-01", "close": 10.26, "volume": 503.0}, {"date": "2022-11-02", "close": 10.14, "volume": 1560.0}, {"date": "2022-11-03", "close": 10.14, "volume": null}, {"date": "2022-11-04", "close": 10.25, "volume": 538.0}, {"date": "2022-11-07", "close": 10.4, "volume": 293.0}, {"date": "2022-11-08", "close": 10.28, "volume": 853.0}, {"date": "2022-11-09", "close": 10.28, "volume": null}, {"date": "2022-11-10", "close": 9.8001, "volume": 3289.0}, {"date": "2022-11-11", "close": 10.2, "volume": 9758.0}, {"date": "2022-11-14", "close": 9.85, "volume": 1049.0}, {"date": "2022-11-15", "close": 9.75, "volume": 3329.0}, {"date": "2022-11-16", "close": 9.94, "volume": 263.0}, {"date": "2022-11-17", "close": 9.94, "volume": null}, {"date": "2022-11-18", "close": 10.24, "volume": 11886.0}, {"date": "2022-11-21", "close": 10.0, "volume": 40251.0}, {"date": "2022-11-22", "close": 9.75, "volume": 28425.0}, {"date": "2022-11-23", "close": 10.15, "volume": 142485.0}, {"date": "2022-11-25", "close": 10.0, "volume": 180510.0}, {"date": "2022-11-28", "close": 9.81, "volume": 428.0}, {"date": "2022-11-29", "close": 9.85, "volume": 857.0}, {"date": "2022-11-30", "close": 10.26, "volume": 79992.0}, {"date": "2022-12-01", "close": 10.04, "volume": 89357.0}, {"date": "2022-12-02", "close": 9.9, "volume": 5565.0}, {"date": "2022-12-05", "close": 10.18, "volume": 4148.0}, {"date": "2022-12-06", "close": 10.1, "volume": 1231.0}, {"date": "2022-12-07", "close": 10.1, "volume": null}, {"date": "2022-12-08", "close": 10.46, "volume": 10737.0}, {"date": "2022-12-09", "close": 10.46, "volume": null}, {"date": "2022-12-12", "close": 10.1102, "volume": 1779.0}, {"date": "2022-12-13", "close": 10.1102, "volume": null}, {"date": "2022-12-14", "close": 10.52, "volume": 6510.0}, {"date": "2022-12-15", "close": 10.15, "volume": 819.0}, {"date": "2022-12-16", "close": 11.66, "volume": 6682.0}, {"date": "2022-12-19", "close": 10.36, "volume": 1404.0}, {"date": "2022-12-20", "close": 10.36, "volume": null}, {"date": "2022-12-21", "close": 10.36, "volume": null}, {"date": "2022-12-22", "close": 10.86, "volume": 14306.0}, {"date": "2022-12-23", "close": 10.9416, "volume": 860.0}, {"date": "2022-12-27", "close": 10.9416, "volume": null}, {"date": "2022-12-28", "close": 10.215, "volume": 56708.0}, {"date": "2022-12-29", "close": 10.65, "volume": 420.0}, {"date": "2022-12-30", "close": 10.6, "volume": 1317.0}, {"date": "2023-01-03", "close": 10.6, "volume": null}, {"date": "2023-01-04", "close": 10.6, "volume": null}, {"date": "2023-01-05", "close": 10.6, "volume": null}, {"date": "2023-01-06", "close": 10.6, "volume": null}, {"date": "2023-01-09", "close": 10.6, "volume": null}, {"date": "2023-01-10", "close": 10.6, "volume": null}, {"date": "2023-01-11", "close": 10.6, "volume": null}, {"date": "2023-01-12", "close": 10.3, "volume": 7603.0}, {"date": "2023-01-13", "close": 10.3463, "volume": 2844.0}, {"date": "2023-01-17", "close": 10.555, "volume": 1198.0}, {"date": "2023-01-18", "close": 10.68, "volume": 14940.0}, {"date": "2023-01-19", "close": 11.13, "volume": 2612.0}, {"date": "2023-01-20", "close": 11.13, "volume": null}, {"date": "2023-01-23", "close": 11.96, "volume": 1984.0}, {"date": "2023-01-24", "close": 11.275, "volume": 921.0}, {"date": "2023-01-25", "close": 11.275, "volume": null}, {"date": "2023-01-26", "close": 11.275, "volume": null}, {"date": "2023-01-27", "close": 11.275, "volume": null}, {"date": "2023-01-30", "close": 11.275, "volume": null}, {"date": "2023-01-31", "close": 11.275, "volume": null}, {"date": "2023-02-01", "close": 11.0, "volume": 733.0}, {"date": "2023-02-02", "close": 10.82, "volume": 530.0}, {"date": "2023-02-03", "close": 10.85, "volume": 576.0}, {"date": "2023-02-06", "close": 10.85, "volume": null}, {"date": "2023-02-07", "close": 10.85, "volume": null}, {"date": "2023-02-08", "close": 10.81, "volume": 5692.0}, {"date": "2023-02-09", "close": 10.8, "volume": 376.0}, {"date": "2023-02-10", "close": 10.8, "volume": null}, {"date": "2023-02-13", "close": 10.8, "volume": null}, {"date": "2023-02-14", "close": 10.8, "volume": null}, {"date": "2023-02-15", "close": 11.8599, "volume": 853.0}, {"date": "2023-02-16", "close": 11.13, "volume": 330.0}, {"date": "2023-02-17", "close": 11.05, "volume": 112.0}, {"date": "2023-02-21", "close": 11.05, "volume": null}, {"date": "2023-02-22", "close": 11.27, "volume": 402.0}, {"date": "2023-02-23", "close": 11.2767, "volume": 518.0}, {"date": "2023-02-24", "close": 11.25, "volume": 384.0}, {"date": "2023-02-27", "close": 11.25, "volume": null}, {"date": "2023-02-28", "close": 11.2, "volume": 514.0}, {"date": "2023-03-01", "close": 10.86, "volume": 238.0}, {"date": "2023-03-02", "close": 11.1, "volume": 467.0}, {"date": "2023-03-03", "close": 11.1, "volume": null}, {"date": "2023-03-06", "close": 11.1, "volume": null}, {"date": "2023-03-07", "close": 10.9607, "volume": 419.0}, {"date": "2023-03-08", "close": 10.9003, "volume": 14305.0}, {"date": "2023-03-09", "close": 10.5, "volume": 2104.0}, {"date": "2023-03-10", "close": 10.53, "volume": 304.0}, {"date": "2023-03-13", "close": 10.3, "volume": 807.0}, {"date": "2023-03-14", "close": 9.81, "volume": 1551.0}, {"date": "2023-03-15", "close": 10.2, "volume": 1382.0}, {"date": "2023-03-16", "close": 10.0, "volume": 1451.0}, {"date": "2023-03-17", "close": 9.75, "volume": 2624.0}, {"date": "2023-03-20", "close": 9.05, "volume": 910.0}, {"date": "2023-03-21", "close": 9.73, "volume": 142184.0}, {"date": "2023-03-22", "close": 9.35, "volume": 44651.0}, {"date": "2023-03-23", "close": 8.95, "volume": 7658.0}, {"date": "2023-03-24", "close": 9.7634, "volume": 576.0}, {"date": "2023-03-27", "close": 9.75, "volume": 1159.0}, {"date": "2023-03-28", "close": 9.75, "volume": null}, {"date": "2023-03-29", "close": 9.5033, "volume": 408.0}, {"date": "2023-03-30", "close": 9.5033, "volume": null}, {"date": "2023-03-31", "close": 8.82, "volume": 517.0}, {"date": "2023-04-03", "close": 9.0401, "volume": 783.0}, {"date": "2023-04-04", "close": 9.02, "volume": 1364.0}, {"date": "2023-04-05", "close": 9.41, "volume": 651.0}, {"date": "2023-04-06", "close": 9.41, "volume": null}, {"date": "2023-04-10", "close": 9.41, "volume": null}, {"date": "2023-04-11", "close": 9.41, "volume": null}, {"date": "2023-04-12", "close": 9.02, "volume": 7209.0}, {"date": "2023-04-13", "close": 9.3435, "volume": 948.0}, {"date": "2023-04-14", "close": 9.35, "volume": 1556.0}, {"date": "2023-04-17", "close": 9.5, "volume": 132.0}, {"date": "2023-04-18", "close": 9.6, "volume": 276.0}, {"date": "2023-04-19", "close": 9.6, "volume": null}, {"date": "2023-04-20", "close": 9.45, "volume": 39538.0}, {"date": "2023-04-21", "close": 9.26, "volume": 227.0}, {"date": "2023-04-24", "close": 8.98, "volume": 6783.0}, {"date": "2023-04-25", "close": 8.81, "volume": 2181.0}, {"date": "2023-04-26", "close": 8.68, "volume": 753.0}, {"date": "2023-04-27", "close": 8.68, "volume": null}, {"date": "2023-04-28", "close": 8.75, "volume": 775.0}, {"date": "2023-05-01", "close": 8.12, "volume": 1330.0}, {"date": "2023-05-02", "close": 8.05, "volume": 3650.0}, {"date": "2023-05-03", "close": 7.95, "volume": 9584.0}, {"date": "2023-05-04", "close": 7.95, "volume": 408.0}, {"date": "2023-05-05", "close": 7.95, "volume": 1751.0}, {"date": "2023-05-08", "close": 7.95, "volume": null}, {"date": "2023-05-09", "close": 7.75, "volume": 2462.0}, {"date": "2023-05-10", "close": 7.75, "volume": null}, {"date": "2023-05-11", "close": 7.6042, "volume": 1324.0}, {"date": "2023-05-12", "close": 7.05, "volume": 1766.0}, {"date": "2023-05-15", "close": 6.84, "volume": 7990.0}, {"date": "2023-05-16", "close": 7.0, "volume": 2362.0}, {"date": "2023-05-17", "close": 7.2, "volume": 48985.0}, {"date": "2023-05-18", "close": 7.33, "volume": 852.0}, {"date": "2023-05-19", "close": 7.02, "volume": 162.0}, {"date": "2023-05-22", "close": 7.02, "volume": null}, {"date": "2023-05-23", "close": 6.85, "volume": 26485.0}, {"date": "2023-05-24", "close": 6.85, "volume": null}, {"date": "2023-05-25", "close": 7.19, "volume": 1432.0}, {"date": "2023-05-26", "close": 6.9573, "volume": 908.0}, {"date": "2023-05-30", "close": 7.3899, "volume": 7890.0}, {"date": "2023-05-31", "close": 6.85, "volume": 2179.0}, {"date": "2023-06-01", "close": 7.55, "volume": 7710.0}, {"date": "2023-06-02", "close": 7.5, "volume": 4205.0}, {"date": "2023-06-05", "close": 7.6, "volume": 4162.0}, {"date": "2023-06-06", "close": 7.6, "volume": null}, {"date": "2023-06-07", "close": 7.67, "volume": 545.0}, {"date": "2023-06-08", "close": 7.31, "volume": 2526.0}, {"date": "2023-06-09", "close": 7.7, "volume": 414.0}, {"date": "2023-06-12", "close": 7.33, "volume": 1376.0}, {"date": "2023-06-13", "close": 7.5, "volume": 9342.0}, {"date": "2023-06-14", "close": 7.28, "volume": 2591.0}, {"date": "2023-06-15", "close": 7.3, "volume": 773.0}, {"date": "2023-06-16", "close": 8.88, "volume": 15033.0}, {"date": "2023-06-20", "close": 8.92, "volume": 9469.0}, {"date": "2023-06-21", "close": 8.5, "volume": 593.0}, {"date": "2023-06-22", "close": 8.0416, "volume": 2531.0}, {"date": "2023-06-23", "close": 7.96, "volume": 5086.0}, {"date": "2023-06-26", "close": 8.26, "volume": 1822.0}, {"date": "2023-06-27", "close": 8.1, "volume": 6883.0}, {"date": "2023-06-28", "close": 7.74, "volume": 7990.0}, {"date": "2023-06-29", "close": 7.63, "volume": 9188.0}, {"date": "2023-06-30", "close": 7.88, "volume": 27808.0}, {"date": "2023-07-03", "close": 8.54, "volume": 2281.0}, {"date": "2023-07-05", "close": 8.54, "volume": 9691.0}, {"date": "2023-07-06", "close": 8.16, "volume": 7967.0}, {"date": "2023-07-07", "close": 8.25, "volume": 3241.0}, {"date": "2023-07-10", "close": 8.37, "volume": 2127.0}, {"date": "2023-07-11", "close": 8.29, "volume": 1513.0}, {"date": "2023-07-12", "close": 8.35, "volume": 7786.0}, {"date": "2023-07-13", "close": 8.2, "volume": 1803.0}, {"date": "2023-07-14", "close": 8.1, "volume": 1504.0}, {"date": "2023-07-17", "close": 8.12, "volume": 991.0}, {"date": "2023-07-18", "close": 8.27, "volume": 1561.0}, {"date": "2023-07-19", "close": 8.2101, "volume": 757.0}, {"date": "2023-07-20", "close": 8.42, "volume": 1402.0}, {"date": "2023-07-21", "close": 8.4, "volume": 783.0}, {"date": "2023-07-24", "close": 8.5, "volume": 564.0}, {"date": "2023-07-25", "close": 8.8, "volume": 463.0}, {"date": "2023-07-26", "close": 8.8, "volume": null}, {"date": "2023-07-27", "close": 9.2, "volume": 4800.0}, {"date": "2023-07-28", "close": 8.91, "volume": 2709.0}, {"date": "2023-07-31", "close": 9.39, "volume": 2347.0}, {"date": "2023-08-01", "close": 9.41, "volume": 2185.0}, {"date": "2023-08-02", "close": 8.9, "volume": 970.0}, {"date": "2023-08-03", "close": 9.91, "volume": 9343.0}, {"date": "2023-08-04", "close": 9.62, "volume": 1795.0}, {"date": "2023-08-07", "close": 9.525, "volume": 2506.0}, {"date": "2023-08-08", "close": 9.39, "volume": 700.0}, {"date": "2023-08-09", "close": 9.35, "volume": 861.0}, {"date": "2023-08-10", "close": 9.35, "volume": null}, {"date": "2023-08-11", "close": 9.35, "volume": null}, {"date": "2023-08-14", "close": 8.88, "volume": 7563.0}, {"date": "2023-08-15", "close": 8.41, "volume": 1399.0}, {"date": "2023-08-16", "close": 8.41, "volume": null}, {"date": "2023-08-17", "close": 8.5113, "volume": 278.0}, {"date": "2023-08-18", "close": 8.45, "volume": 4447.0}, {"date": "2023-08-21", "close": 8.255, "volume": 924.0}, {"date": "2023-08-22", "close": 8.45, "volume": 587.0}, {"date": "2023-08-23", "close": 8.45, "volume": 2566.0}, {"date": "2023-08-24", "close": 8.45, "volume": null}, {"date": "2023-08-25", "close": 8.45, "volume": null}, {"date": "2023-08-28", "close": 8.4999, "volume": 339.0}, {"date": "2023-08-29", "close": 8.2234, "volume": 383.0}, {"date": "2023-08-30", "close": 8.2234, "volume": null}, {"date": "2023-08-31", "close": 8.06, "volume": 947.0}, {"date": "2023-09-01", "close": 8.02, "volume": 391.0}, {"date": "2023-09-05", "close": 8.02, "volume": null}, {"date": "2023-09-06", "close": 8.33, "volume": 1000.0}, {"date": "2023-09-07", "close": 8.33, "volume": null}, {"date": "2023-09-08", "close": 8.33, "volume": null}, {"date": "2023-09-11", "close": 8.05, "volume": 6975.0}, {"date": "2023-09-12", "close": 7.9, "volume": 16615.0}, {"date": "2023-09-13", "close": 7.9, "volume": null}, {"date": "2023-09-14", "close": 8.0, "volume": 13217.0}, {"date": "2023-09-15", "close": 7.9, "volume": 654.0}, {"date": "2023-09-18", "close": 8.2, "volume": 251.0}, {"date": "2023-09-19", "close": 8.0, "volume": 5511.0}, {"date": "2023-09-20", "close": 8.0, "volume": 16541.0}, {"date": "2023-09-21", "close": 8.0, "volume": 268.0}, {"date": "2023-09-22", "close": 7.67, "volume": 728.0}, {"date": "2023-09-25", "close": 7.67, "volume": null}, {"date": "2023-09-26", "close": 7.67, "volume": null}, {"date": "2023-09-27", "close": 7.25, "volume": 18873.0}, {"date": "2023-09-28", "close": 7.4, "volume": 12177.0}, {"date": "2023-09-29", "close": 7.4, "volume": 648.0}, {"date": "2023-10-02", "close": 7.38, "volume": 282.0}, {"date": "2023-10-03", "close": 7.05, "volume": 1929.0}, {"date": "2023-10-04", "close": 7.04, "volume": 284.0}, {"date": "2023-10-05", "close": 7.0, "volume": 3479.0}, {"date": "2023-10-06", "close": 6.96, "volume": 587.0}, {"date": "2023-10-09", "close": 6.96, "volume": null}, {"date": "2023-10-10", "close": 7.0, "volume": 730.0}, {"date": "2023-10-11", "close": 6.54, "volume": 2283.0}, {"date": "2023-10-12", "close": 6.78, "volume": 424.0}, {"date": "2023-10-13", "close": 6.78, "volume": null}, {"date": "2023-10-16", "close": 6.41, "volume": 1014.0}, {"date": "2023-10-17", "close": 6.98, "volume": 9591.0}, {"date": "2023-10-18", "close": 6.6, "volume": 10196.0}, {"date": "2023-10-19", "close": 6.6, "volume": null}, {"date": "2023-10-20", "close": 6.725, "volume": 21977.0}, {"date": "2023-10-23", "close": 6.725, "volume": null}, {"date": "2023-10-24", "close": 6.45, "volume": 35623.0}, {"date": "2023-10-25", "close": 6.51, "volume": 570.0}, {"date": "2023-10-26", "close": 6.2006, "volume": 2875.0}, {"date": "2023-10-27", "close": 6.2, "volume": 5438.0}, {"date": "2023-10-30", "close": 6.4515, "volume": 569.0}, {"date": "2023-10-31", "close": 6.4515, "volume": null}, {"date": "2023-11-01", "close": 6.4515, "volume": null}, {"date": "2023-11-02", "close": 6.47, "volume": 546.0}, {"date": "2023-11-03", "close": 6.2805, "volume": 2910.0}, {"date": "2023-11-06", "close": 6.2805, "volume": null}, {"date": "2023-11-07", "close": 5.8, "volume": 1510.0}, {"date": "2023-11-08", "close": 5.8, "volume": null}, {"date": "2023-11-09", "close": 5.66, "volume": 208.0}, {"date": "2023-11-10", "close": 5.66, "volume": null}, {"date": "2023-11-13", "close": 5.66, "volume": null}, {"date": "2023-11-14", "close": 5.9, "volume": 999.0}, {"date": "2023-11-15", "close": 5.3299, "volume": 5716.0}, {"date": "2023-11-16", "close": 5.25, "volume": 4959.0}, {"date": "2023-11-17", "close": 5.275, "volume": 2825.0}, {"date": "2023-11-20", "close": 5.3, "volume": 1107.0}, {"date": "2023-11-21", "close": 5.25, "volume": 4689.0}, {"date": "2023-11-22", "close": 4.95, "volume": 31797.0}, {"date": "2023-11-24", "close": 5.01, "volume": 734.0}, {"date": "2023-11-27", "close": 5.11, "volume": 7398.0}, {"date": "2023-11-28", "close": 5.12, "volume": 5287.0}, {"date": "2023-11-29", "close": 4.98, "volume": 1962.0}, {"date": "2023-11-30", "close": 4.95, "volume": 2078.0}, {"date": "2023-12-01", "close": 4.7, "volume": 3961.0}, {"date": "2023-12-04", "close": 4.54, "volume": 6769.0}, {"date": "2023-12-05", "close": 4.47, "volume": 2807.0}, {"date": "2023-12-06", "close": 4.5, "volume": 915.0}, {"date": "2023-12-07", "close": 4.5, "volume": 15345.0}, {"date": "2023-12-08", "close": 4.5, "volume": null}, {"date": "2023-12-11", "close": 4.5, "volume": null}, {"date": "2023-12-12", "close": 3.9, "volume": 9532.0}, {"date": "2023-12-13", "close": 4.31, "volume": 4456.0}, {"date": "2023-12-14", "close": 4.13, "volume": 12860.0}, {"date": "2023-12-15", "close": 4.2, "volume": 7801.0}, {"date": "2023-12-18", "close": 3.94, "volume": 2402.0}, {"date": "2023-12-19", "close": 3.9, "volume": 1989.0}, {"date": "2023-12-20", "close": 3.96, "volume": 5840.0}, {"date": "2023-12-21", "close": 4.0, "volume": 1093.0}, {"date": "2023-12-22", "close": 3.95, "volume": 1204.0}, {"date": "2023-12-26", "close": 3.8201, "volume": 648.0}, {"date": "2023-12-27", "close": 4.1255, "volume": 3168.0}, {"date": "2023-12-28", "close": 4.3964, "volume": 3303.0}, {"date": "2023-12-29", "close": 3.8303, "volume": 7647.0}, {"date": "2024-01-02", "close": 4.0081, "volume": 179.0}, {"date": "2024-01-03", "close": 4.0081, "volume": null}, {"date": "2024-01-04", "close": 4.0081, "volume": null}, {"date": "2024-01-05", "close": 4.1, "volume": 1651.0}, {"date": "2024-01-08", "close": 4.1, "volume": null}, {"date": "2024-01-09", "close": 4.1, "volume": null}, {"date": "2024-01-10", "close": 4.12, "volume": 1220.0}, {"date": "2024-01-11", "close": 4.12, "volume": null}, {"date": "2024-01-12", "close": 4.25, "volume": 5673.0}, {"date": "2024-01-16", "close": 4.1343, "volume": 1037.0}, {"date": "2024-01-17", "close": 4.29, "volume": 2287.0}, {"date": "2024-01-18", "close": 4.29, "volume": null}, {"date": "2024-01-19", "close": 4.29, "volume": null}, {"date": "2024-01-22", "close": 4.23, "volume": 302.0}, {"date": "2024-01-23", "close": 4.4, "volume": 2881.0}, {"date": "2024-01-24", "close": 4.39, "volume": 478.0}, {"date": "2024-01-25", "close": 4.4001, "volume": 743.0}, {"date": "2024-01-26", "close": 4.6, "volume": 535.0}, {"date": "2024-01-29", "close": 4.6, "volume": null}, {"date": "2024-01-30", "close": 4.6, "volume": null}, {"date": "2024-01-31", "close": 4.22, "volume": 325.0}, {"date": "2024-02-01", "close": 4.22, "volume": 1877.0}, {"date": "2024-02-02", "close": 4.51, "volume": 720.0}, {"date": "2024-02-05", "close": 4.51, "volume": null}, {"date": "2024-02-06", "close": 4.2, "volume": 2902.0}, {"date": "2024-02-07", "close": 4.0, "volume": 730.0}, {"date": "2024-02-08", "close": 4.0499, "volume": 588.0}, {"date": "2024-02-09", "close": 4.0, "volume": 2089.0}, {"date": "2024-02-12", "close": 3.83, "volume": 1157.0}, {"date": "2024-02-13", "close": 3.83, "volume": 1430.0}, {"date": "2024-02-14", "close": 3.75, "volume": 2172.0}, {"date": "2024-02-15", "close": 3.74, "volume": 282.0}, {"date": "2024-02-16", "close": 3.74, "volume": null}, {"date": "2024-02-20", "close": 3.7, "volume": 574.0}, {"date": "2024-02-21", "close": 3.65, "volume": 1888.0}, {"date": "2024-02-22", "close": 3.65, "volume": null}, {"date": "2024-02-23", "close": 3.9957, "volume": 554.0}, {"date": "2024-02-26", "close": 3.9957, "volume": null}, {"date": "2024-02-27", "close": 3.63, "volume": 316.0}, {"date": "2024-02-28", "close": 3.825, "volume": 1490.0}, {"date": "2024-02-29", "close": 3.96, "volume": 853.0}, {"date": "2024-03-01", "close": 3.79, "volume": 717.0}, {"date": "2024-03-04", "close": 3.99, "volume": 230.0}, {"date": "2024-03-05", "close": 3.99, "volume": null}, {"date": "2024-03-06", "close": 3.99, "volume": null}, {"date": "2024-03-07", "close": 3.99, "volume": null}, {"date": "2024-03-08", "close": 3.99, "volume": null}, {"date": "2024-03-11", "close": 3.9, "volume": 533.0}, {"date": "2024-03-12", "close": 3.76, "volume": 333.0}, {"date": "2024-03-13", "close": 3.71, "volume": 13147.0}, {"date": "2024-03-14", "close": 3.9, "volume": 285.0}, {"date": "2024-03-15", "close": 3.79, "volume": 1404.0}, {"date": "2024-03-18", "close": 3.7, "volume": 606.0}, {"date": "2024-03-19", "close": 3.71, "volume": 633.0}, {"date": "2024-03-20", "close": 3.7853, "volume": 972.0}, {"date": "2024-03-21", "close": 3.9, "volume": 4769.0}, {"date": "2024-03-22", "close": 3.8, "volume": 2952.0}, {"date": "2024-03-25", "close": 3.79, "volume": 1842.0}, {"date": "2024-03-26", "close": 3.62, "volume": 1643.0}, {"date": "2024-03-27", "close": 3.75, "volume": 771.0}, {"date": "2024-03-28", "close": 3.75, "volume": 402.0}, {"date": "2024-04-01", "close": 3.73, "volume": 3949.0}, {"date": "2024-04-02", "close": 3.96, "volume": 2430.0}, {"date": "2024-04-03", "close": 3.6789, "volume": 1427.0}, {"date": "2024-04-04", "close": 3.95, "volume": 593.0}, {"date": "2024-04-05", "close": 3.75, "volume": 402.0}, {"date": "2024-04-08", "close": 3.875, "volume": 663.0}, {"date": "2024-04-09", "close": 3.825, "volume": 10254.0}, {"date": "2024-04-10", "close": 3.73, "volume": 491.0}, {"date": "2024-04-11", "close": 3.85, "volume": 1032.0}, {"date": "2024-04-12", "close": 3.85, "volume": null}, {"date": "2024-04-15", "close": 3.65, "volume": 287.0}, {"date": "2024-04-16", "close": 3.7143, "volume": 437.0}, {"date": "2024-04-17", "close": 3.7143, "volume": null}, {"date": "2024-04-18", "close": 3.6, "volume": 1409.0}, {"date": "2024-04-19", "close": 3.6, "volume": null}, {"date": "2024-04-22", "close": 3.6, "volume": null}, {"date": "2024-04-23", "close": 3.7, "volume": 203.0}, {"date": "2024-04-24", "close": 3.8, "volume": 116.0}, {"date": "2024-04-25", "close": 3.385, "volume": 3323.0}, {"date": "2024-04-26", "close": 3.385, "volume": null}, {"date": "2024-04-29", "close": 3.385, "volume": null}, {"date": "2024-04-30", "close": 3.63, "volume": 589.0}, {"date": "2024-05-01", "close": 3.63, "volume": null}, {"date": "2024-05-02", "close": 3.35, "volume": 2589.0}, {"date": "2024-05-03", "close": 3.45, "volume": 396.0}, {"date": "2024-05-06", "close": 3.32, "volume": 2832.0}, {"date": "2024-05-07", "close": 3.3, "volume": 3269.0}, {"date": "2024-05-08", "close": 3.3, "volume": null}, {"date": "2024-05-09", "close": 3.48, "volume": 211.0}, {"date": "2024-05-10", "close": 3.54, "volume": 689.0}, {"date": "2024-05-13", "close": 3.54, "volume": null}, {"date": "2024-05-14", "close": 3.45, "volume": 2318.0}, {"date": "2024-05-15", "close": 3.575, "volume": 2224.0}, {"date": "2024-05-16", "close": 3.29, "volume": 4449.0}, {"date": "2024-05-17", "close": 3.33, "volume": 3945.0}, {"date": "2024-05-20", "close": 2.88, "volume": 19297.0}, {"date": "2024-05-21", "close": 2.68, "volume": 16823.0}, {"date": "2024-05-22", "close": 2.4, "volume": 8143.0}, {"date": "2024-05-23", "close": 2.18, "volume": 17424.0}, {"date": "2024-05-24", "close": 2.25, "volume": 47388.0}, {"date": "2024-05-28", "close": 2.2, "volume": 41939.0}, {"date": "2024-05-29", "close": 2.13, "volume": 2019.0}, {"date": "2024-05-30", "close": 2.0, "volume": 12689.0}, {"date": "2024-05-31", "close": 1.97, "volume": 4535.0}, {"date": "2024-06-03", "close": 1.89, "volume": 12798.0}, {"date": "2024-06-04", "close": 1.98, "volume": 7425.0}, {"date": "2024-06-05", "close": 1.8, "volume": 9529.0}, {"date": "2024-06-06", "close": 2.12, "volume": 9230.0}, {"date": "2024-06-07", "close": 1.993, "volume": 4095.0}, {"date": "2024-06-10", "close": 1.91, "volume": 5474.0}, {"date": "2024-06-11", "close": 2.26, "volume": 31029.0}, {"date": "2024-06-12", "close": 2.32, "volume": 9375.0}, {"date": "2024-06-13", "close": 2.35, "volume": 9622.0}, {"date": "2024-06-14", "close": 2.45, "volume": 17213.0}, {"date": "2024-06-17", "close": 2.56, "volume": 23541.0}, {"date": "2024-06-18", "close": 2.26, "volume": 22898.0}, {"date": "2024-06-20", "close": 1.82, "volume": 26023.0}, {"date": "2024-06-21", "close": 2.01, "volume": 7932.0}, {"date": "2024-06-24", "close": 1.9, "volume": 28470.0}, {"date": "2024-06-25", "close": 1.83, "volume": 19984.0}, {"date": "2024-06-26", "close": 2.05, "volume": 2944.0}, {"date": "2024-06-27", "close": 1.93, "volume": 5302.0}, {"date": "2024-06-28", "close": 1.87, "volume": 12610.0}, {"date": "2024-07-01", "close": 1.85, "volume": 2929.0}, {"date": "2024-07-02", "close": 1.85, "volume": 2112.0}, {"date": "2024-07-03", "close": 1.74, "volume": 6526.0}, {"date": "2024-07-05", "close": 1.75, "volume": 3127.0}, {"date": "2024-07-08", "close": 1.83, "volume": 677.0}, {"date": "2024-07-09", "close": 1.77, "volume": 4822.0}, {"date": "2024-07-10", "close": 1.82, "volume": 3724.0}, {"date": "2024-07-11", "close": 1.87, "volume": 1983.0}, {"date": "2024-07-12", "close": 1.95, "volume": 6730.0}, {"date": "2024-07-15", "close": 1.95, "volume": 11210.0}, {"date": "2024-07-16", "close": 1.92, "volume": 5765.0}, {"date": "2024-07-17", "close": 1.8, "volume": 3624.0}, {"date": "2024-07-18", "close": 1.95, "volume": 9125.0}, {"date": "2024-07-19", "close": 1.9, "volume": 3557.0}, {"date": "2024-07-22", "close": 1.8899, "volume": 3037.0}, {"date": "2024-07-23", "close": 1.8325, "volume": 465.0}, {"date": "2024-07-24", "close": 1.7899, "volume": 8865.0}, {"date": "2024-07-25", "close": 1.6, "volume": 562.0}, {"date": "2024-07-26", "close": 1.73, "volume": 2136.0}, {"date": "2024-07-29", "close": 1.73, "volume": null}, {"date": "2024-07-30", "close": 1.71, "volume": 9175.0}, {"date": "2024-07-31", "close": 1.65, "volume": 1670.0}, {"date": "2024-08-01", "close": 1.7, "volume": 2368.0}, {"date": "2024-08-02", "close": 1.72, "volume": 257.0}, {"date": "2024-08-05", "close": 1.6, "volume": 2100.0}, {"date": "2024-08-06", "close": 1.76, "volume": 292.0}, {"date": "2024-08-07", "close": 1.6301, "volume": 1321.0}, {"date": "2024-08-08", "close": 1.7299, "volume": 2337.0}, {"date": "2024-08-09", "close": 1.75, "volume": 2632.0}, {"date": "2024-08-12", "close": 1.65, "volume": 1709.0}, {"date": "2024-08-13", "close": 1.76, "volume": 2161.0}, {"date": "2024-08-14", "close": 1.805, "volume": 3997.0}, {"date": "2024-08-15", "close": 1.8, "volume": 2025.0}, {"date": "2024-08-16", "close": 1.78, "volume": 3451.0}, {"date": "2024-08-19", "close": 1.79, "volume": 2553.0}, {"date": "2024-08-20", "close": 1.72, "volume": 12191.0}, {"date": "2024-08-21", "close": 1.7049, "volume": 2505.0}, {"date": "2024-08-22", "close": 1.71, "volume": 6348.0}, {"date": "2024-08-23", "close": 1.71, "volume": 2362.0}, {"date": "2024-08-26", "close": 1.61, "volume": 30108.0}, {"date": "2024-08-27", "close": 1.65, "volume": 7128.0}, {"date": "2024-08-28", "close": 1.6801, "volume": 3623.0}, {"date": "2024-08-29", "close": 1.67, "volume": 3909.0}, {"date": "2024-08-30", "close": 1.75, "volume": 2722.0}, {"date": "2024-09-03", "close": 1.7433, "volume": 7287.0}, {"date": "2024-09-04", "close": 1.85, "volume": 6012.0}, {"date": "2024-09-05", "close": 1.82, "volume": 3838.0}, {"date": "2024-09-06", "close": 1.81, "volume": 49685.0}, {"date": "2024-09-09", "close": 1.85, "volume": 2411.0}, {"date": "2024-09-10", "close": 1.82, "volume": 7805.0}, {"date": "2024-09-11", "close": 1.83, "volume": 10924.0}, {"date": "2024-09-12", "close": 1.81, "volume": 6462.0}, {"date": "2024-09-13", "close": 1.79, "volume": 2522.0}, {"date": "2024-09-16", "close": 1.77, "volume": 14834.0}, {"date": "2024-09-17", "close": 1.77, "volume": 46243.0}, {"date": "2024-09-18", "close": 1.66, "volume": 16841.0}, {"date": "2024-09-19", "close": 1.7763, "volume": 8778.0}, {"date": "2024-09-20", "close": 2.11, "volume": 36763.0}, {"date": "2024-09-23", "close": 2.09, "volume": 27509.0}, {"date": "2024-09-24", "close": 1.93, "volume": 119872.0}, {"date": "2024-09-25", "close": 1.86, "volume": 15586.0}, {"date": "2024-09-26", "close": 1.76, "volume": 106571.0}, {"date": "2024-09-27", "close": 1.93, "volume": 4482.0}, {"date": "2024-09-30", "close": 1.9, "volume": 5285.0}, {"date": "2024-10-01", "close": 1.84, "volume": 23078.0}, {"date": "2024-10-02", "close": 1.83, "volume": 5030.0}, {"date": "2024-10-03", "close": 1.71, "volume": 47799.0}, {"date": "2024-10-04", "close": 1.88, "volume": 1952.0}, {"date": "2024-10-07", "close": 1.6, "volume": 60244.0}, {"date": "2024-10-08", "close": 1.64, "volume": 9842.0}, {"date": "2024-10-09", "close": 1.65, "volume": 2523.0}, {"date": "2024-10-10", "close": 1.675, "volume": 916.0}, {"date": "2024-10-11", "close": 1.59, "volume": 8221.0}, {"date": "2024-10-14", "close": 1.49, "volume": 20741.0}, {"date": "2024-10-15", "close": 1.49, "volume": 12495.0}, {"date": "2024-10-16", "close": 1.56, "volume": 5230.0}, {"date": "2024-10-17", "close": 1.48, "volume": 11661.0}, {"date": "2024-10-18", "close": 1.52, "volume": 7241.0}, {"date": "2024-10-21", "close": 1.6401, "volume": 34598.0}, {"date": "2024-10-22", "close": 2.03, "volume": 1619886.0}, {"date": "2024-10-23", "close": 1.95, "volume": 407357.0}, {"date": "2024-10-24", "close": 1.71, "volume": 59675.0}, {"date": "2024-10-25", "close": 1.57, "volume": 24046.0}, {"date": "2024-10-28", "close": 1.74, "volume": 37610.0}, {"date": "2024-10-29", "close": 1.64, "volume": 15300.0}, {"date": "2024-10-30", "close": 1.59, "volume": 8999.0}, {"date": "2024-10-31", "close": 1.56, "volume": 7667.0}, {"date": "2024-11-01", "close": 1.58, "volume": 9560.0}, {"date": "2024-11-04", "close": 1.64, "volume": 10457.0}, {"date": "2024-11-05", "close": 1.68, "volume": 5717.0}, {"date": "2024-11-06", "close": 1.73, "volume": 27010.0}, {"date": "2024-11-07", "close": 1.79, "volume": 6669.0}, {"date": "2024-11-08", "close": 1.97, "volume": 19388.0}, {"date": "2024-11-11", "close": 1.85, "volume": 24274.0}, {"date": "2024-11-12", "close": 1.81, "volume": 3320.0}, {"date": "2024-11-13", "close": 1.84, "volume": 3367.0}, {"date": "2024-11-14", "close": 1.86, "volume": 12002.0}, {"date": "2024-11-15", "close": 1.81, "volume": 8269.0}, {"date": "2024-11-18", "close": 1.86, "volume": 2276.0}, {"date": "2024-11-19", "close": 1.95, "volume": 55680.0}, {"date": "2024-11-20", "close": 1.79, "volume": 36211.0}, {"date": "2024-11-21", "close": 1.92, "volume": 8153.0}, {"date": "2024-11-22", "close": 1.89, "volume": 2354.0}, {"date": "2024-11-25", "close": 1.86, "volume": 3943.0}, {"date": "2024-11-26", "close": 1.82, "volume": 12102.0}, {"date": "2024-11-27", "close": 1.8, "volume": 8129.0}, {"date": "2024-11-29", "close": 2.25, "volume": 170282.0}, {"date": "2024-12-02", "close": 2.73, "volume": 96421.0}, {"date": "2024-12-03", "close": 2.6, "volume": 7239.0}, {"date": "2024-12-04", "close": 2.2, "volume": 19250.0}, {"date": "2024-12-05", "close": 2.1314, "volume": 4302.0}, {"date": "2024-12-06", "close": 2.15, "volume": 3676.0}, {"date": "2024-12-09", "close": 2.21, "volume": 19394.0}, {"date": "2024-12-10", "close": 2.68, "volume": 260890.0}, {"date": "2024-12-11", "close": 2.62, "volume": 62429.0}, {"date": "2024-12-12", "close": 2.39, "volume": 23487.0}, {"date": "2024-12-13", "close": 2.26, "volume": 7717.0}, {"date": "2024-12-16", "close": 2.35, "volume": 6959.0}, {"date": "2024-12-17", "close": 2.1, "volume": 23714.0}, {"date": "2024-12-18", "close": 1.97, "volume": 7916.0}, {"date": "2024-12-19", "close": 1.61, "volume": 35596.0}, {"date": "2024-12-20", "close": 2.11, "volume": 112868.0}, {"date": "2024-12-23", "close": 2.15, "volume": 14171.0}, {"date": "2024-12-24", "close": 1.975, "volume": 12074.0}, {"date": "2024-12-26", "close": 2.0, "volume": 26134.0}, {"date": "2024-12-27", "close": 1.94, "volume": 434.0}, {"date": "2024-12-30", "close": 1.99, "volume": 34035.0}, {"date": "2024-12-31", "close": 1.94, "volume": 7926.0}, {"date": "2025-01-02", "close": 1.87, "volume": 6931.0}, {"date": "2025-01-03", "close": 1.9, "volume": 10345.0}, {"date": "2025-01-06", "close": 1.964, "volume": 2484.0}, {"date": "2025-01-07", "close": 1.95, "volume": 6609.0}, {"date": "2025-01-08", "close": 1.81, "volume": 6423.0}, {"date": "2025-01-10", "close": 1.7795, "volume": 10391.0}, {"date": "2025-01-13", "close": 1.6718, "volume": 3621.0}, {"date": "2025-01-14", "close": 1.78, "volume": 7551.0}, {"date": "2025-01-15", "close": 1.6311, "volume": 10609.0}, {"date": "2025-01-16", "close": 1.7, "volume": 2704.0}, {"date": "2025-01-17", "close": 1.8, "volume": 16755.0}, {"date": "2025-01-21", "close": 1.6995, "volume": 27660.0}, {"date": "2025-01-22", "close": 1.64, "volume": 9078.0}, {"date": "2025-01-23", "close": 1.694, "volume": 8974.0}, {"date": "2025-01-24", "close": 1.61, "volume": 10359.0}, {"date": "2025-01-27", "close": 1.5717, "volume": 9220.0}, {"date": "2025-01-28", "close": 1.5834, "volume": 10862.0}, {"date": "2025-01-29", "close": 1.57, "volume": 9740.0}, {"date": "2025-01-30", "close": 1.6, "volume": 4210.0}, {"date": "2025-01-31", "close": 1.56, "volume": 12962.0}, {"date": "2025-02-03", "close": 1.46, "volume": 83012.0}, {"date": "2025-02-04", "close": 1.54, "volume": 10756.0}, {"date": "2025-02-05", "close": 1.47, "volume": 13902.0}, {"date": "2025-02-06", "close": 1.5, "volume": 23533.0}, {"date": "2025-02-07", "close": 1.45, "volume": 279460.0}, {"date": "2025-02-10", "close": 2.35, "volume": 54047330.0}, {"date": "2025-02-11", "close": 2.35, "volume": 1253231.0}, {"date": "2025-02-12", "close": 1.85, "volume": 683220.0}, {"date": "2025-02-13", "close": 1.53, "volume": 526738.0}, {"date": "2025-02-14", "close": 1.46, "volume": 198584.0}, {"date": "2025-02-18", "close": 1.31, "volume": 174683.0}, {"date": "2025-02-19", "close": 1.27, "volume": 102318.0}, {"date": "2025-02-20", "close": 1.18, "volume": 93270.0}, {"date": "2025-02-21", "close": 1.19, "volume": 221041.0}, {"date": "2025-02-24", "close": 1.09, "volume": 116977.0}, {"date": "2025-02-25", "close": 1.05, "volume": 113997.0}, {"date": "2025-02-26", "close": 1.0786, "volume": 85482.0}, {"date": "2025-02-27", "close": 1.13, "volume": 163283.0}, {"date": "2025-02-28", "close": 1.09, "volume": 79079.0}, {"date": "2025-03-03", "close": 1.15, "volume": 401504.0}, {"date": "2025-03-04", "close": 1.08, "volume": 98230.0}, {"date": "2025-03-05", "close": 1.07, "volume": 115025.0}, {"date": "2025-03-06", "close": 1.1, "volume": 35663.0}, {"date": "2025-03-07", "close": 1.17, "volume": 45356.0}, {"date": "2025-03-10", "close": 1.05, "volume": 41853.0}, {"date": "2025-03-11", "close": 1.06, "volume": 18332.0}, {"date": "2025-03-12", "close": 1.05, "volume": 26604.0}, {"date": "2025-03-13", "close": 1.065, "volume": 15715.0}, {"date": "2025-03-14", "close": 1.0501, "volume": 13095.0}, {"date": "2025-03-17", "close": 1.01, "volume": 23690.0}, {"date": "2025-03-18", "close": 1.0, "volume": 22145.0}, {"date": "2025-03-19", "close": 1.05, "volume": 10755.0}, {"date": "2025-03-20", "close": 1.06, "volume": 2866286.0}, {"date": "2025-03-21", "close": 1.4, "volume": 19654330.0}, {"date": "2025-03-24", "close": 1.33, "volume": 681221.0}, {"date": "2025-03-25", "close": 1.36, "volume": 200209.0}, {"date": "2025-03-26", "close": 1.52, "volume": 288726.0}, {"date": "2025-03-27", "close": 1.33, "volume": 101968.0}, {"date": "2025-03-28", "close": 1.24, "volume": 38336.0}, {"date": "2025-03-31", "close": 1.16, "volume": 67371.0}, {"date": "2025-04-01", "close": 1.21, "volume": 55149.0}, {"date": "2025-04-02", "close": 1.33, "volume": 73281.0}, {"date": "2025-04-03", "close": 1.26, "volume": 24033.0}, {"date": "2025-04-04", "close": 1.37, "volume": 65186.0}, {"date": "2025-04-07", "close": 1.35, "volume": 46484.0}, {"date": "2025-04-08", "close": 1.37, "volume": 23545.0}, {"date": "2025-04-09", "close": 1.4, "volume": 50406.0}, {"date": "2025-04-10", "close": 1.35, "volume": 6900.0}, {"date": "2025-04-11", "close": 1.44, "volume": 98215.0}, {"date": "2025-04-14", "close": 1.44, "volume": 25487.0}, {"date": "2025-04-15", "close": 1.56, "volume": 120199.0}, {"date": "2025-04-16", "close": 1.89, "volume": 148202.0}, {"date": "2025-04-17", "close": 3.28, "volume": 1574765.0}, {"date": "2025-04-21", "close": 4.03, "volume": 969259.0}, {"date": "2025-04-22", "close": 3.12, "volume": 361413.0}, {"date": "2025-04-23", "close": 3.45, "volume": 272055.0}, {"date": "2025-04-24", "close": 3.62, "volume": 116462.0}, {"date": "2025-04-25", "close": 3.63, "volume": 121920.0}, {"date": "2025-04-28", "close": 3.92, "volume": 108508.0}, {"date": "2025-04-29", "close": 3.93, "volume": 110562.0}, {"date": "2025-04-30", "close": 4.115, "volume": 144566.0}, {"date": "2025-05-01", "close": 4.2, "volume": 100939.0}, {"date": "2025-05-02", "close": 4.32, "volume": 121737.0}, {"date": "2025-05-05", "close": 2.93, "volume": 300092.0}, {"date": "2025-05-06", "close": 3.33, "volume": 78634.0}, {"date": "2025-05-07", "close": 3.6, "volume": 105945.0}, {"date": "2025-05-08", "close": 4.29, "volume": 180646.0}, {"date": "2025-05-09", "close": 4.17, "volume": 153600.0}, {"date": "2025-05-12", "close": 5.39, "volume": 663454.0}, {"date": "2025-05-13", "close": 6.71, "volume": 486131.0}, {"date": "2025-05-14", "close": 6.44, "volume": 508222.0}, {"date": "2025-05-15", "close": 5.45, "volume": 466629.0}, {"date": "2025-05-16", "close": 5.72, "volume": 171335.0}, {"date": "2025-05-19", "close": 5.81, "volume": 284490.0}, {"date": "2025-05-20", "close": 5.95, "volume": 306945.0}, {"date": "2025-05-21", "close": 5.75, "volume": 133839.0}, {"date": "2025-05-22", "close": 5.93, "volume": 163512.0}, {"date": "2025-05-23", "close": 5.4, "volume": 392353.0}, {"date": "2025-05-27", "close": 3.43, "volume": 1045379.0}, {"date": "2025-05-28", "close": 1.68, "volume": 3906113.0}, {"date": "2025-05-29", "close": 1.65, "volume": 1300281.0}, {"date": "2025-05-30", "close": 1.45, "volume": 1279769.0}, {"date": "2025-06-02", "close": 1.43, "volume": 992067.0}, {"date": "2025-06-03", "close": 1.17, "volume": 2420020.0}, {"date": "2025-06-04", "close": 1.23, "volume": 2376524.0}, {"date": "2025-06-05", "close": 1.19, "volume": 1110412.0}, {"date": "2025-06-06", "close": 1.27, "volume": 745804.0}, {"date": "2025-06-09", "close": 1.27, "volume": 830772.0}, {"date": "2025-06-10", "close": 1.25, "volume": 596381.0}, {"date": "2025-06-11", "close": 1.17, "volume": 1125728.0}, {"date": "2025-06-12", "close": 1.1, "volume": 983515.0}, {"date": "2025-06-13", "close": 1.01, "volume": 1196554.0}, {"date": "2025-06-16", "close": 0.9951, "volume": 837221.0}, {"date": "2025-06-17", "close": 0.9027, "volume": 911265.0}, {"date": "2025-06-18", "close": 0.96, "volume": 595831.0}, {"date": "2025-06-20", "close": 1.06, "volume": 4084154.0}, {"date": "2025-06-23", "close": 1.1, "volume": 1057813.0}, {"date": "2025-06-24", "close": 1.21, "volume": 1029821.0}, {"date": "2025-06-25", "close": 1.3, "volume": 798751.0}, {"date": "2025-06-26", "close": 1.4, "volume": 1915305.0}, {"date": "2025-06-27", "close": 1.37, "volume": 7433426.0}, {"date": "2025-06-30", "close": 1.52, "volume": 898118.0}, {"date": "2025-07-01", "close": 1.5, "volume": 631241.0}, {"date": "2025-07-02", "close": 1.47, "volume": 425890.0}, {"date": "2025-07-03", "close": 1.47, "volume": 135816.0}, {"date": "2025-07-07", "close": 1.39, "volume": 555958.0}, {"date": "2025-07-08", "close": 1.39, "volume": 590278.0}, {"date": "2025-07-09", "close": 1.39, "volume": 389158.0}, {"date": "2025-07-10", "close": 1.52, "volume": 582141.0}, {"date": "2025-07-11", "close": 1.51, "volume": 319489.0}, {"date": "2025-07-14", "close": 1.49, "volume": 166587.0}, {"date": "2025-07-15", "close": 1.45, "volume": 208111.0}, {"date": "2025-07-16", "close": 1.44, "volume": 181796.0}, {"date": "2025-07-17", "close": 1.47, "volume": 290973.0}, {"date": "2025-07-18", "close": 1.44, "volume": 383292.0}, {"date": "2025-07-21", "close": 1.42, "volume": 190000.0}, {"date": "2025-07-22", "close": 1.39, "volume": 264701.0}, {"date": "2025-07-23", "close": 1.62, "volume": 500474.0}, {"date": "2025-07-24", "close": 1.54, "volume": 560745.0}, {"date": "2025-07-25", "close": 1.48, "volume": 421599.0}, {"date": "2025-07-28", "close": 1.58, "volume": 269664.0}, {"date": "2025-07-29", "close": 1.53, "volume": 186619.0}, {"date": "2025-07-30", "close": 1.59, "volume": 326967.0}, {"date": "2025-07-31", "close": 1.56, "volume": 187857.0}, {"date": "2025-08-01", "close": 1.53, "volume": 219498.0}, {"date": "2025-08-04", "close": 1.76, "volume": 516612.0}, {"date": "2025-08-05", "close": 1.83, "volume": 611011.0}, {"date": "2025-08-06", "close": 1.84, "volume": 673463.0}, {"date": "2025-08-07", "close": 1.74, "volume": 336697.0}, {"date": "2025-08-08", "close": 1.75, "volume": 297708.0}, {"date": "2025-08-11", "close": 1.7, "volume": 256286.0}, {"date": "2025-08-12", "close": 1.66, "volume": 297031.0}, {"date": "2025-08-13", "close": 1.63, "volume": 330166.0}, {"date": "2025-08-14", "close": 1.53, "volume": 354485.0}, {"date": "2025-08-15", "close": 1.58, "volume": 425828.0}, {"date": "2025-08-18", "close": 1.57, "volume": 375232.0}, {"date": "2025-08-19", "close": 1.59, "volume": 223865.0}, {"date": "2025-08-20", "close": 1.58, "volume": 194718.0}, {"date": "2025-08-21", "close": 1.57, "volume": 184371.0}, {"date": "2025-08-22", "close": 1.72, "volume": 580292.0}, {"date": "2025-08-25", "close": 1.59, "volume": 404277.0}, {"date": "2025-08-26", "close": 1.59, "volume": 279212.0}, {"date": "2025-08-27", "close": 1.51, "volume": 502916.0}, {"date": "2025-08-28", "close": 1.56, "volume": 99855.0}, {"date": "2025-08-29", "close": 1.5, "volume": 189892.0}, {"date": "2025-09-02", "close": 1.51, "volume": 210697.0}, {"date": "2025-09-03", "close": 1.47, "volume": 249630.0}, {"date": "2025-09-04", "close": 1.47, "volume": 201778.0}, {"date": "2025-09-05", "close": 1.44, "volume": 212235.0}, {"date": "2025-09-08", "close": 1.39, "volume": 350562.0}, {"date": "2025-09-09", "close": 1.38, "volume": 159924.0}, {"date": "2025-09-10", "close": 1.44, "volume": 176221.0}, {"date": "2025-09-11", "close": 1.49, "volume": 347836.0}, {"date": "2025-09-12", "close": 1.43, "volume": 116880.0}, {"date": "2025-09-15", "close": 1.43, "volume": 117751.0}, {"date": "2025-09-16", "close": 1.44, "volume": 126667.0}, {"date": "2025-09-17", "close": 1.47, "volume": 232449.0}, {"date": "2025-09-18", "close": 1.46, "volume": 252408.0}, {"date": "2025-09-19", "close": 1.43, "volume": 1519285.0}, {"date": "2025-09-22", "close": 1.34, "volume": 330480.0}, {"date": "2025-09-23", "close": 1.38, "volume": 208128.0}, {"date": "2025-09-24", "close": 1.37, "volume": 107028.0}, {"date": "2025-09-25", "close": 1.32, "volume": 130695.0}, {"date": "2025-09-26", "close": 1.34, "volume": 195058.0}, {"date": "2025-09-29", "close": 1.3, "volume": 144227.0}, {"date": "2025-09-30", "close": 1.3, "volume": 235353.0}, {"date": "2025-10-01", "close": 1.3, "volume": 114590.0}, {"date": "2025-10-02", "close": 1.32, "volume": 142587.0}, {"date": "2025-10-03", "close": 1.33, "volume": 148134.0}, {"date": "2025-10-06", "close": 1.35, "volume": 134697.0}, {"date": "2025-10-07", "close": 1.29, "volume": 136766.0}, {"date": "2025-10-08", "close": 1.3, "volume": 345269.0}, {"date": "2025-10-09", "close": 1.3, "volume": 114558.0}, {"date": "2025-10-10", "close": 1.26, "volume": 367359.0}, {"date": "2025-10-13", "close": 1.28, "volume": 92937.0}, {"date": "2025-10-14", "close": 1.32, "volume": 144405.0}, {"date": "2025-10-15", "close": 1.31, "volume": 120203.0}, {"date": "2025-10-16", "close": 1.21, "volume": 183157.0}, {"date": "2025-10-17", "close": 1.26, "volume": 294560.0}, {"date": "2025-10-20", "close": 1.34, "volume": 117344.0}, {"date": "2025-10-21", "close": 1.29, "volume": 153007.0}, {"date": "2025-10-22", "close": 1.45, "volume": 854257.0}, {"date": "2025-10-23", "close": 1.34, "volume": 255023.0}, {"date": "2025-10-24", "close": 1.36, "volume": 292208.0}, {"date": "2025-10-27", "close": 1.23, "volume": 509125.0}, {"date": "2025-10-28", "close": 1.25, "volume": 290135.0}, {"date": "2025-10-29", "close": 1.17, "volume": 433365.0}, {"date": "2025-10-30", "close": 1.21, "volume": 295248.0}, {"date": "2025-10-31", "close": 1.19, "volume": 344717.0}, {"date": "2025-11-03", "close": 1.23, "volume": 456490.0}, {"date": "2025-11-04", "close": 1.2, "volume": 296411.0}, {"date": "2025-11-05", "close": 1.17, "volume": 239583.0}, {"date": "2025-11-06", "close": 1.1, "volume": 307504.0}, {"date": "2025-11-07", "close": 1.13, "volume": 226173.0}, {"date": "2025-11-10", "close": 1.14, "volume": 276739.0}, {"date": "2025-11-11", "close": 1.08, "volume": 186043.0}, {"date": "2025-11-12", "close": 1.08, "volume": 214356.0}, {"date": "2025-11-13", "close": 1.09, "volume": 285201.0}, {"date": "2025-11-14", "close": 1.11, "volume": 234556.0}, {"date": "2025-11-17", "close": 1.1, "volume": 155789.0}, {"date": "2025-11-18", "close": 1.17, "volume": 218028.0}, {"date": "2025-11-19", "close": 1.22, "volume": 266114.0}, {"date": "2025-11-20", "close": 1.18, "volume": 134635.0}, {"date": "2025-11-21", "close": 1.24, "volume": 119775.0}, {"date": "2025-11-24", "close": 1.29, "volume": 239338.0}, {"date": "2025-11-25", "close": 1.38, "volume": 333532.0}, {"date": "2025-11-26", "close": 1.38, "volume": 359097.0}, {"date": "2025-11-28", "close": 1.43, "volume": 123825.0}, {"date": "2025-12-01", "close": 1.3, "volume": 161378.0}, {"date": "2025-12-02", "close": 1.33, "volume": 72078.0}, {"date": "2025-12-03", "close": 1.34, "volume": 156434.0}, {"date": "2025-12-04", "close": 1.35, "volume": 153756.0}, {"date": "2025-12-05", "close": 1.36, "volume": 111015.0}, {"date": "2025-12-08", "close": 1.37, "volume": 230528.0}, {"date": "2025-12-09", "close": 1.44, "volume": 400001.0}, {"date": "2025-12-10", "close": 1.57, "volume": 483047.0}, {"date": "2025-12-11", "close": 1.65, "volume": 532909.0}, {"date": "2025-12-12", "close": 1.74, "volume": 736001.0}, {"date": "2025-12-15", "close": 1.66, "volume": 290673.0}, {"date": "2025-12-16", "close": 1.72, "volume": 194195.0}, {"date": "2025-12-17", "close": 1.72, "volume": 412007.0}, {"date": "2025-12-18", "close": 1.84, "volume": 498137.0}, {"date": "2025-12-19", "close": 1.92, "volume": 2915117.0}, {"date": "2025-12-22", "close": 1.83, "volume": 380958.0}, {"date": "2025-12-23", "close": 1.83, "volume": 175365.0}, {"date": "2025-12-24", "close": 1.67, "volume": 138396.0}, {"date": "2025-12-26", "close": 1.77, "volume": 165554.0}, {"date": "2025-12-29", "close": 1.85, "volume": 132113.0}, {"date": "2025-12-30", "close": 1.82, "volume": 124162.0}, {"date": "2025-12-31", "close": 1.82, "volume": 165896.0}, {"date": "2026-01-02", "close": 1.67, "volume": 119775.0}, {"date": "2026-01-05", "close": 1.61, "volume": 284985.0}, {"date": "2026-01-06", "close": 1.63, "volume": 248210.0}, {"date": "2026-01-07", "close": 1.56, "volume": 153930.0}, {"date": "2026-01-08", "close": 1.66, "volume": 242651.0}, {"date": "2026-01-09", "close": 1.66, "volume": 111596.0}, {"date": "2026-01-12", "close": 1.64, "volume": 224260.0}, {"date": "2026-01-13", "close": 1.56, "volume": 138894.0}, {"date": "2026-01-14", "close": 1.52, "volume": 195733.0}, {"date": "2026-01-15", "close": 1.62, "volume": 106153.0}, {"date": "2026-01-16", "close": 1.59, "volume": 231604.0}, {"date": "2026-01-20", "close": 1.51, "volume": 256389.0}, {"date": "2026-01-21", "close": 1.65, "volume": 179516.0}, {"date": "2026-01-22", "close": 1.6, "volume": 120542.0}, {"date": "2026-01-23", "close": 1.59, "volume": 106319.0}, {"date": "2026-01-26", "close": 1.53, "volume": 69834.0}, {"date": "2026-01-27", "close": 1.57, "volume": 68710.0}, {"date": "2026-01-28", "close": 1.53, "volume": 59224.0}, {"date": "2026-01-29", "close": 1.55, "volume": 161233.0}, {"date": "2026-01-30", "close": 1.54, "volume": 268758.0}, {"date": "2026-02-02", "close": 1.6, "volume": 223949.0}, {"date": "2026-02-03", "close": 1.62, "volume": 187635.0}, {"date": "2026-02-04", "close": 1.6, "volume": 174132.0}, {"date": "2026-02-05", "close": 1.4, "volume": 357628.0}, {"date": "2026-02-06", "close": 1.5, "volume": 366435.0}, {"date": "2026-02-09", "close": 1.44, "volume": 114379.0}, {"date": "2026-02-10", "close": 1.43, "volume": 72557.0}, {"date": "2026-02-11", "close": 1.47, "volume": 117213.0}, {"date": "2026-02-12", "close": 1.42, "volume": 80819.0}, {"date": "2026-02-13", "close": 1.37, "volume": 315119.0}, {"date": "2026-02-17", "close": 1.4, "volume": 124898.0}, {"date": "2026-02-18", "close": 1.38, "volume": 69375.0}, {"date": "2026-02-19", "close": 1.365, "volume": 155441.0}, {"date": "2026-02-20", "close": 1.26, "volume": 311029.0}, {"date": "2026-02-23", "close": 1.3, "volume": 173372.0}, {"date": "2026-02-24", "close": 1.31, "volume": 115290.0}, {"date": "2026-02-25", "close": 1.34, "volume": 122269.0}, {"date": "2026-02-26", "close": 1.3, "volume": 274144.0}, {"date": "2026-02-27", "close": 1.25, "volume": 177352.0}, {"date": "2026-03-02", "close": 1.33, "volume": 182760.0}, {"date": "2026-03-03", "close": 1.32, "volume": 201214.0}, {"date": "2026-03-04", "close": 1.34, "volume": 216877.0}, {"date": "2026-03-05", "close": 1.27, "volume": 198986.0}, {"date": "2026-03-06", "close": 1.24, "volume": 212351.0}, {"date": "2026-03-09", "close": 1.34, "volume": 315620.0}, {"date": "2026-03-10", "close": 1.34, "volume": 302598.0}, {"date": "2026-03-11", "close": 1.33, "volume": 336768.0}, {"date": "2026-03-12", "close": 1.32, "volume": 392338.0}, {"date": "2026-03-13", "close": 1.29, "volume": 261072.0}, {"date": "2026-03-16", "close": 1.28, "volume": 408480.0}, {"date": "2026-03-17", "close": 1.33, "volume": 477285.0}, {"date": "2026-03-18", "close": 1.32, "volume": 1033176.0}, {"date": "2026-03-19", "close": 1.41, "volume": 1190106.0}, {"date": "2026-03-20", "close": 1.42, "volume": 2348417.0}, {"date": "2026-03-23", "close": 1.45, "volume": 1344386.0}, {"date": "2026-03-24", "close": 1.44, "volume": 1618864.0}, {"date": "2026-03-25", "close": 1.37, "volume": 325747.0}, {"date": "2026-03-26", "close": 1.29, "volume": 230810.0}, {"date": "2026-03-27", "close": 1.27, "volume": 194383.0}, {"date": "2026-03-30", "close": 1.27, "volume": 236357.0}, {"date": "2026-03-31", "close": 1.29, "volume": 169963.0}, {"date": "2026-04-01", "close": 1.26, "volume": 340859.0}, {"date": "2026-04-02", "close": 1.3, "volume": 270111.0}, {"date": "2026-04-06", "close": 1.29, "volume": 171109.0}, {"date": "2026-04-07", "close": 1.31, "volume": 350946.0}, {"date": "2026-04-08", "close": 1.34, "volume": 447337.0}, {"date": "2026-04-09", "close": 1.32, "volume": 180008.0}, {"date": "2026-04-10", "close": 1.33, "volume": 129068.0}, {"date": "2026-04-13", "close": 1.34, "volume": 172658.0}, {"date": "2026-04-14", "close": 1.33, "volume": 134410.0}, {"date": "2026-04-15", "close": 1.33, "volume": 161063.0}, {"date": "2026-04-16", "close": 1.34, "volume": 163044.0}, {"date": "2026-04-17", "close": 1.36, "volume": 263323.0}, {"date": "2026-04-20", "close": 1.38, "volume": 505243.0}, {"date": "2026-04-21", "close": 1.34, "volume": 139886.0}, {"date": "2026-04-22", "close": 1.32, "volume": 124501.0}, {"date": "2026-04-23", "close": 1.3, "volume": 136260.0}, {"date": "2026-04-24", "close": 1.31, "volume": 96159.0}, {"date": "2026-04-27", "close": 1.31, "volume": 167031.0}, {"date": "2026-04-28", "close": 1.3, "volume": 82345.0}, {"date": "2026-04-29", "close": 1.23, "volume": 269333.0}, {"date": "2026-04-30", "close": 1.225, "volume": 216960.0}, {"date": "2026-05-01", "close": 1.18, "volume": 373966.0}, {"date": "2026-05-04", "close": 1.1, "volume": 508081.0}, {"date": "2026-05-05", "close": 1.09, "volume": 395179.0}, {"date": "2026-05-06", "close": 1.05, "volume": 391103.0}, {"date": "2026-05-07", "close": 1.19, "volume": 458935.0}, {"date": "2026-05-08", "close": 1.1, "volume": 388499.0}, {"date": "2026-05-11", "close": 1.1, "volume": 171827.0}, {"date": "2026-05-12", "close": 1.09, "volume": 141300.0}, {"date": "2026-05-13", "close": 1.06, "volume": 300636.0}, {"date": "2026-05-14", "close": 1.12, "volume": 110209.0}, {"date": "2026-05-15", "close": 1.07, "volume": 204380.0}, {"date": "2026-05-18", "close": 1.12, "volume": 141469.0}, {"date": "2026-05-19", "close": 1.13, "volume": 140940.0}, {"date": "2026-05-20", "close": 1.13, "volume": 415998.0}, {"date": "2026-05-21", "close": 1.09, "volume": 170514.0}, {"date": "2026-05-22", "close": 1.07, "volume": 124002.0}, {"date": "2026-05-26", "close": 1.02, "volume": 372862.0}, {"date": "2026-05-27", "close": 1.025, "volume": 1165680.0}, {"date": "2026-05-28", "close": 1.08, "volume": 501048.0}, {"date": "2026-05-29", "close": 1.12, "volume": 340388.0}, {"date": "2026-06-01", "close": 1.15, "volume": 421914.0}, {"date": "2026-06-02", "close": 1.11, "volume": 241350.0}, {"date": "2026-06-03", "close": 1.05, "volume": 361732.0}, {"date": "2026-06-04", "close": 1.06, "volume": 229262.0}, {"date": "2026-06-05", "close": 1.05, "volume": 171349.0}, {"date": "2026-06-08", "close": 1.0, "volume": 344934.0}, {"date": "2026-06-09", "close": 0.9994, "volume": 299264.0}, {"date": "2026-06-10", "close": 0.9616, "volume": 374819.0}, {"date": "2026-06-11", "close": 0.935, "volume": 468198.0}, {"date": "2026-06-12", "close": 0.97, "volume": 301206.0}, {"date": "2026-06-15", "close": 0.9968, "volume": 677460.0}, {"date": "2026-06-16", "close": 0.9667, "volume": 261395.0}, {"date": "2026-06-17", "close": 1.08, "volume": 426329.0}, {"date": "2026-06-18", "close": 1.07, "volume": 432784.0}, {"date": "2026-06-22", "close": 1.07, "volume": 349838.0}, {"date": "2026-06-23", "close": 1.1, "volume": 338250.0}, {"date": "2026-06-24", "close": 1.08, "volume": 308831.0}, {"date": "2026-06-25", "close": 1.06, "volume": 261306.0}, {"date": "2026-06-26", "close": 0.9592, "volume": 7868567.0}, {"date": "2026-06-29", "close": 0.9402, "volume": 635939.0}, {"date": "2026-06-30", "close": 0.9575, "volume": 617669.0}, {"date": "2026-07-01", "close": 1.2, "volume": 3436894.0}, {"date": "2026-07-02", "close": 1.35, "volume": 1756689.0}, {"date": "2026-07-06", "close": 1.24, "volume": 489216.0}, {"date": "2026-07-07", "close": 1.13, "volume": 259797.0}, {"date": "2026-07-08", "close": 1.09, "volume": 246262.0}, {"date": "2026-07-09", "close": 1.17, "volume": 203601.0}, {"date": "2026-07-10", "close": 1.18, "volume": 290312.0}, {"date": "2026-07-13", "close": 1.14, "volume": 246544.0}, {"date": "2026-07-14", "close": 1.2, "volume": 464044.0}, {"date": "2026-07-15", "close": 1.2, "volume": 181122.0}, {"date": "2026-07-16", "close": 1.22, "volume": 460528.0}, {"date": "2026-07-17", "close": 1.19, "volume": 235822.0}, {"date": "2026-07-20", "close": 1.16, "volume": 200112.0}, {"date": "2026-07-21", "close": 1.17, "volume": 98204.0}, {"date": "2026-07-22", "close": 1.15, "volume": 117819.0}, {"date": "2026-07-23", "close": 1.13, "volume": 399447.0}, {"date": "2026-07-24", "close": 1.12, "volume": 118564.0}, {"date": "2026-07-27", "close": 1.11, "volume": 175710.0}, {"date": "2026-07-28", "close": 1.1, "volume": 101926.0}, {"date": "2026-07-29", "close": 1.05, "volume": 155745.0}, {"date": "2026-07-30", "close": 1.09, "volume": 238011.0}, {"date": "2026-07-31", "close": 1.14, "volume": 314951.0}, {"date": "2026-08-03", "close": 1.17, "volume": 171261.0}, {"date": "2026-08-04", "close": 1.13, "volume": 755922.0}, {"date": "2026-08-05", "close": 1.15, "volume": 140184.0}, {"date": "2026-08-06", "close": 1.14, "volume": 106550.0}, {"date": "2026-08-07", "close": 1.16, "volume": 141970.0}, {"date": "2026-08-10", "close": 1.16, "volume": 102820.0}, {"date": "2026-08-11", "close": 1.16, "volume": 109704.0}, {"date": "2026-08-12", "close": 1.18, "volume": 263755.0}, {"date": "2026-08-13", "close": 1.11, "volume": 347646.0}, {"date": "2026-08-14", "close": 1.1, "volume": 145644.0}, {"date": "2026-08-17", "close": 1.08, "volume": 471028.0}, {"date": "2026-08-18", "close": 1.05, "volume": 206499.0}, {"date": "2026-08-19", "close": 1.06, "volume": 198042.0}, {"date": "2026-08-20", "close": 1.03, "volume": 107124.0}, {"date": "2026-08-21", "close": 1.03, "volume": 251388.0}, {"date": "2026-08-24", "close": 1.06, "volume": 84551.0}, {"date": "2026-08-25", "close": 1.05, "volume": 68076.0}, {"date": "2026-08-26", "close": 1.04, "volume": 96755.0}, {"date": "2026-08-27", "close": 1.025, "volume": 74564.0}, {"date": "2026-08-28", "close": 1.03, "volume": 321015.0}, {"date": "2026-08-31", "close": 1.06, "volume": 330418.0}, {"date": "2026-09-01", "close": 1.06, "volume": 252529.0}, {"date": "2026-09-02", "close": 1.07, "volume": 440755.0}, {"date": "2026-09-03", "close": 1.12, "volume": 325301.0}, {"date": "2026-09-04", "close": 1.11, "volume": 182877.0}, {"date": "2026-09-08", "close": 0.99, "volume": 476124.0}, {"date": "2026-09-09", "close": 0.9487, "volume": 502038.0}, {"date": "2026-09-10", "close": 0.9531, "volume": 185391.0}, {"date": "2026-09-11", "close": 0.98, "volume": 123702.0}, {"date": "2026-09-14", "close": 0.9718, "volume": 112255.0}, {"date": "2026-09-15", "close": 0.9432, "volume": 137511.0}, {"date": "2026-09-16", "close": 0.9201, "volume": 220523.0}, {"date": "2026-09-17", "close": 0.9721, "volume": 155424.0}, {"date": "2026-09-18", "close": 0.97, "volume": 299620.0}, {"date": "2026-09-21", "close": 0.9705, "volume": 94989.0}, {"date": "2026-09-22", "close": 0.97, "volume": 131210.0}], "refreshing": true}