{"ticker": "PSEC", "overview": {"cik": "1287032", "ticker": "PSEC", "name": "PROSPECT CAPITAL CORP", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001294357-26-000015", "price_sensitive": false}, {"form": "424B2", "date": "2026-09-08", "title": "Form 424B2", "accession": "0001287032-26-000279", "price_sensitive": false}, {"form": "424B2", "date": "2026-09-08", "title": "Form 424B2", "accession": "0001287032-26-000278", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-31", "title": "Form 424B2", "accession": "0001287032-26-000275", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-24", "title": "Form 424B2", "accession": "0001287032-26-000273", "price_sensitive": false}, {"form": "POS EX", "date": "2026-08-21", "title": "Form POS EX", "accession": "0001287032-26-000271", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001287032-26-000270", "price_sensitive": true}, {"form": "10-K", "date": "2026-08-20", "title": "Annual report", "accession": "0001287032-26-000269", "price_sensitive": true}, {"form": "424B2", "date": "2026-08-17", "title": "Form 424B2", "accession": "0001287032-26-000262", "price_sensitive": false}, {"form": "POS EX", "date": "2026-08-13", "title": "Form POS EX", "accession": "0001287032-26-000260", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-10", "title": "Form 424B2", "accession": "0001287032-26-000258", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-10", "title": "Form 424B2", "accession": "0001287032-26-000257", "price_sensitive": false}, {"form": "POS EX", "date": "2026-08-06", "title": "Form POS EX", "accession": "0001287032-26-000254", "price_sensitive": false}, {"form": "40-17G", "date": "2026-08-04", "title": "Form 40-17G", "accession": "0001287032-26-000252", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-03", "title": "Form 424B2", "accession": "0001287032-26-000250", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-03", "title": "Form 424B2", "accession": "0001287032-26-000249", "price_sensitive": false}, {"form": "POS EX", "date": "2026-07-30", "title": "Form POS EX", "accession": "0001287032-26-000246", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-27", "title": "Form 424B2", "accession": "0001287032-26-000244", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-27", "title": "Form 424B2", "accession": "0001287032-26-000243", "price_sensitive": false}, {"form": "POS EX", "date": "2026-07-23", "title": "Form POS EX", "accession": "0001287032-26-000240", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-20", "title": "Form 424B2", "accession": "0001287032-26-000238", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-20", "title": "Form 424B2", "accession": "0001287032-26-000237", "price_sensitive": false}, {"form": "15-12G", "date": "2026-07-16", "title": "Form 15-12G", "accession": "0001287032-26-000233", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-13", "title": "Form 424B2", "accession": "0001287032-26-000228", "price_sensitive": false}, {"form": "POS EX", "date": "2026-07-09", "title": "Form POS EX", "accession": "0001287032-26-000226", "price_sensitive": false}]}, "description": "PROSPECT CAPITAL CORP trades as PSEC on the NASDAQ and is registered in the United States. Privy Trades holds 481 insider filings for the company, from July 2004 to September 2026. Across those, 22 insiders disclosed 472 open-market purchases totalling $505.59M. The most recent filing on record is dated 20 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 472, "buy_sum": 505592727.57582664, "sell_n": 0, "sell_sum": 0, "net": 505592727.57582664, "insiders": 22, "first_date": "2004-07-30", "last_date": "2026-09-04"}, "metrics": {"ticker": "PSEC", "has_prices": true, "as_of": "2026-09-08", "last": 2.19, "prev_close": 2.23, "change": -0.040000000000000036, "change_pct": -0.01793721973094172, "session_volume": 3390634.0, "vwap_5": 2.2108652645289615, "vwap_20": 2.272236176711565, "vwap_60": 2.246641161164564, "vwap_250": 2.5350325748188145, "high_52w": 3.05, "low_52w": 2.11, "avg_volume_20": 3787458.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001294357-26-000016", "src": "13DG", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "John F. Barry", "who_key": "Barry John F", "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": "", "country": "United States", "headline": "Barry John F moves to a 25.2% activist stake in PSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1294357/0001294357-26-000016-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19602}, {"id": "0001294357-26-000015", "src": "INSIDERS", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "John F. Barry", "who_key": "Barry John F", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2726315.2, "score": 66.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "CEO loads up: $2.7M into PSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1294357/000129435726000015/0001294357-26-000015-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85842}, {"id": "0001294357-26-000012", "src": "INSIDERS", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "John F. Barry", "who_key": "Barry John F", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2428067.7248, "score": 65.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Chief exec picks up $2.4M of PSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000129435726000012/0001294357-26-000012-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 190962}, {"id": "0001294357-26-000010", "src": "INSIDERS", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "John F. Barry", "who_key": "Barry John F", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2246300.0, "score": 65.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big money into PSEC \u2014 The CEO buys $2.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000129435726000010/0001294357-26-000010-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192402}, {"id": "0001294357-26-000008", "src": "INSIDERS", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "John F. Barry", "who_key": "Barry John F", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1006682.0, "score": 61.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "PSEC lands a $1M vote of confidence from The CEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000129435726000008/0001294357-26-000008-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231282}, {"id": "0001294357-26-000006", "src": "INSIDERS", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "John F. Barry", "who_key": "Barry John F", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 538534.0, "score": 57.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Chief exec picks up $539K of PSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000129435726000006/0001294357-26-000006-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237042}, {"id": "0001294357-26-000004", "src": "INSIDERS", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "John F. Barry", "who_key": "Barry John F", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 451790.0, "score": 56.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Chief exec picks up $452K of PSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000129435726000004/0001294357-26-000004-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238482}, {"id": "13DG-0001294357-26-000002", "src": "13DG", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "John F. Barry", "who_key": "Barry John F", "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": "", "country": "United States", "headline": "Barry John F moves to a 26.1% activist stake in PSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1294357/0001294357-26-000002-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-19", "mins": 241362}, {"id": "0001287032-26-000069", "src": "INSIDERS", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "M. Grier Eliasek", "who_key": "Eliasek M Grier", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2749770.48, "score": 65.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "An exec goes shopping: $2.7M of PSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703226000069/0001287032-26-000069-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381042}, {"id": "0001287032-25-000289", "src": "INSIDERS", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "John F. Barry", "who_key": "Barry John F", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2517757.5, "score": 66.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders pile into PSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000289/0001287032-25-000289-index.htm", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581202}, {"id": "0001287032-25-000290", "src": "INSIDERS", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "M. Grier Eliasek", "who_key": "Eliasek M Grier", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1002700.0, "score": 57.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "PSEC draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000290/0001287032-25-000290-index.htm", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581202}, {"id": "0001287032-25-000282", "src": "INSIDERS", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "John F. Barry", "who_key": "Barry John F", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1939610.486, "score": 64.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "PSEC draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000282/0001287032-25-000282-index.htm", "trade_date": "2025-09-24", "timestamp": "2025-09-24", "mins": 582642}, {"id": "0001287032-25-000280", "src": "INSIDERS", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "John F. Barry", "who_key": "Barry John F", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1021478.3999999999, "score": 61.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "PSEC draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000280/0001287032-25-000280-index.htm", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584082}, {"id": "0001287032-25-000275", "src": "INSIDERS", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "John F. Barry", "who_key": "Barry John F", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 997218.6, "score": 61.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying PSEC \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000275/0001287032-25-000275-index.htm", "trade_date": "2025-09-22", "timestamp": "2025-09-22", "mins": 585522}, {"id": "0001287032-25-000264", "src": "INSIDERS", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "Eugene S. Stark", "who_key": "Stark Eugene S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6975.0, "score": 26.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying PSEC \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000264/0001287032-25-000264-index.htm", "trade_date": "2025-09-17", "timestamp": "2025-09-17", "mins": 592722}, {"id": "0001287032-25-000168", "src": "INSIDERS", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "John F. Barry", "who_key": "Barry John F", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1008646.1000000001, "score": 61.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into PSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000168/0001287032-25-000168-index.htm", "trade_date": "2025-06-23", "timestamp": "2025-06-23", "mins": 716562}, {"id": "0001287032-25-000166", "src": "INSIDERS", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "John F. Barry", "who_key": "Barry John F", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1988763.31, "score": 64.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying PSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000166/0001287032-25-000166-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720882}, {"id": "0001287032-25-000066", "src": "INSIDERS", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "John F. Barry", "who_key": "Barry John F", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 101680.8, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying PSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000066/0001287032-25-000066-index.htm", "trade_date": "2025-03-24", "timestamp": "2025-03-24", "mins": 847602}, {"id": "0001287032-25-000064", "src": "INSIDERS", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "John F. Barry", "who_key": "Barry John F", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 102249.59999999999, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying PSEC \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000064/0001287032-25-000064-index.htm", "trade_date": "2025-03-21", "timestamp": "2025-03-21", "mins": 851922}, {"id": "0001287032-25-000061", "src": "INSIDERS", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "John F. Barry", "who_key": "Barry John F", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 102667.2, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying PSEC \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000061/0001287032-25-000061-index.htm", "trade_date": "2025-03-20", "timestamp": "2025-03-20", "mins": 853362}, {"id": "0001287032-25-000056", "src": "INSIDERS", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "John F. Barry", "who_key": "Barry John F", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 103130.40000000001, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into PSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000056/0001287032-25-000056-index.htm", "trade_date": "2025-03-19", "timestamp": "2025-03-19", "mins": 854802}, {"id": "0001287032-25-000052", "src": "INSIDERS", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "John F. Barry", "who_key": "Barry John F", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 103221.6, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders pile into PSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000052/0001287032-25-000052-index.htm", "trade_date": "2025-03-18", "timestamp": "2025-03-18", "mins": 856242}, {"id": "0001287032-25-000054", "src": "INSIDERS", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "William Gremp", "who_key": "Gremp William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 81983.76999999999, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into PSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000054/0001287032-25-000054-index.htm", "trade_date": "2025-03-18", "timestamp": "2025-03-18", "mins": 856242}, {"id": "0001287032-25-000048", "src": "INSIDERS", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "John F. Barry", "who_key": "Barry John F", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1033104.0, "score": 61.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders pile into PSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000048/0001287032-25-000048-index.htm", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857682}, {"id": "0001287032-25-000044", "src": "INSIDERS", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "John F. Barry", "who_key": "Barry John F", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1026600.0, "score": 61.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "PSEC draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000044/0001287032-25-000044-index.htm", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862002}, {"id": "0001287032-25-000046", "src": "INSIDERS", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "William Gremp", "who_key": "Gremp William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3816.0, "score": 23.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders pile into PSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000046/0001287032-25-000046-index.htm", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862002}, {"id": "0001287032-25-000040", "src": "INSIDERS", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "John F. Barry", "who_key": "Barry John F", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1009104.0, "score": 61.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders pile into PSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000040/0001287032-25-000040-index.htm", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863442}, {"id": "0001287032-25-000036", "src": "INSIDERS", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "John F. Barry", "who_key": "Barry John F", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1018920.0, "score": 61.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 5 insiders into PSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000036/0001287032-25-000036-index.htm", "trade_date": "2025-03-12", "timestamp": "2025-03-12", "mins": 864882}, {"id": "0001287032-25-000033", "src": "INSIDERS", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "John F. Barry", "who_key": "Barry John F", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 8640000.0, "score": 72.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "PSEC draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000033/0001287032-25-000033-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866322}, {"id": "0001287032-24-000492", "src": "INSIDERS", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "John F. Barry", "who_key": "Barry John F", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 8580000.0, "score": 72.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders pile into PSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703224000492/0001287032-24-000492-index.htm", "trade_date": "2024-12-24", "timestamp": "2024-12-24", "mins": 977202}], "recent_buys": [{"id": "0001294357-26-000015", "src": "INSIDERS", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "John F. Barry", "who_key": "Barry John F", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2726315.2, "score": 66.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "CEO loads up: $2.7M into PSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1294357/000129435726000015/0001294357-26-000015-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85842}, {"id": "0001294357-26-000012", "src": "INSIDERS", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "John F. Barry", "who_key": "Barry John F", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2428067.7248, "score": 65.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Chief exec picks up $2.4M of PSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000129435726000012/0001294357-26-000012-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 190962}, {"id": "0001294357-26-000010", "src": "INSIDERS", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "John F. Barry", "who_key": "Barry John F", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2246300.0, "score": 65.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big money into PSEC \u2014 The CEO buys $2.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000129435726000010/0001294357-26-000010-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192402}, {"id": "0001294357-26-000008", "src": "INSIDERS", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "John F. Barry", "who_key": "Barry John F", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1006682.0, "score": 61.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "PSEC lands a $1M vote of confidence from The CEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000129435726000008/0001294357-26-000008-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231282}, {"id": "0001294357-26-000006", "src": "INSIDERS", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "John F. Barry", "who_key": "Barry John F", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 538534.0, "score": 57.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Chief exec picks up $539K of PSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000129435726000006/0001294357-26-000006-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237042}, {"id": "0001294357-26-000004", "src": "INSIDERS", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "John F. Barry", "who_key": "Barry John F", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 451790.0, "score": 56.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Chief exec picks up $452K of PSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000129435726000004/0001294357-26-000004-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238482}, {"id": "0001287032-26-000069", "src": "INSIDERS", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "M. Grier Eliasek", "who_key": "Eliasek M Grier", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2749770.48, "score": 65.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "An exec goes shopping: $2.7M of PSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703226000069/0001287032-26-000069-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381042}, {"id": "0001287032-25-000290", "src": "INSIDERS", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "M. Grier Eliasek", "who_key": "Eliasek M Grier", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1002700.0, "score": 57.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "PSEC draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000290/0001287032-25-000290-index.htm", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581202}, {"id": "0001287032-25-000289", "src": "INSIDERS", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "John F. Barry", "who_key": "Barry John F", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2517757.5, "score": 66.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders pile into PSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000289/0001287032-25-000289-index.htm", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581202}, {"id": "0001287032-25-000282", "src": "INSIDERS", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "John F. Barry", "who_key": "Barry John F", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1939610.486, "score": 64.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "PSEC draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000282/0001287032-25-000282-index.htm", "trade_date": "2025-09-24", "timestamp": "2025-09-24", "mins": 582642}, {"id": "0001287032-25-000280", "src": "INSIDERS", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "John F. Barry", "who_key": "Barry John F", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1021478.3999999999, "score": 61.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "PSEC draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000280/0001287032-25-000280-index.htm", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584082}, {"id": "0001287032-25-000275", "src": "INSIDERS", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "John F. Barry", "who_key": "Barry John F", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 997218.6, "score": 61.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying PSEC \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000275/0001287032-25-000275-index.htm", "trade_date": "2025-09-22", "timestamp": "2025-09-22", "mins": 585522}], "institutional": [{"id": "13DG-0001294357-26-000016", "src": "13DG", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "John F. Barry", "who_key": "Barry John F", "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": "", "country": "United States", "headline": "Barry John F moves to a 25.2% activist stake in PSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1294357/0001294357-26-000016-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19602}, {"id": "13DG-0001294357-26-000002", "src": "13DG", "ticker": "PSEC", "cik": "1287032", "company": "PROSPECT CAPITAL CORP", "company_raw": "PROSPECT CAPITAL CORP", "who": "John F. Barry", "who_key": "Barry John F", "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": "", "country": "United States", "headline": "Barry John F moves to a 26.1% activist stake in PSEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1294357/0001294357-26-000002-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-19", "mins": 241362}], "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": "Prospect Capital Corporation - Closed End Fund", "new_value": "PROSPECT CAPITAL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001287032", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001287032", "applied": 1, "detected_at": "2026-10-27T02:34:38.850064"}]}, "key_people": [{"who": "John F. Barry", "who_key": "Barry John F", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 482332479.9464167, "sold": 0, "net": 482332479.9464167, "trades": 242, "top_score": 78.5, "lean": "buying", "history": [{"action": "BUY", "amount": 2726315.2, "date": "2026-09-04", "score": 66.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1294357/000129435726000015/0001294357-26-000015-index.htm"}, {"action": "BUY", "amount": 2428067.7248, "date": "2026-06-23", "score": 65.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000129435726000012/0001294357-26-000012-index.htm"}, {"action": "BUY", "amount": 2246300.0, "date": "2026-06-22", "score": 65.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000129435726000010/0001294357-26-000010-index.htm"}, {"action": "BUY", "amount": 1006682.0, "date": "2026-05-26", "score": 61.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000129435726000008/0001294357-26-000008-index.htm"}, {"action": "BUY", "amount": 538534.0, "date": "2026-05-22", "score": 57.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000129435726000006/0001294357-26-000006-index.htm"}, {"action": "BUY", "amount": 451790.0, "date": "2026-05-21", "score": 56.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000129435726000004/0001294357-26-000004-index.htm"}, {"action": "BUY", "amount": 2517757.5, "date": "2025-09-25", "score": 66.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000289/0001287032-25-000289-index.htm"}, {"action": "BUY", "amount": 1939610.486, "date": "2025-09-24", "score": 64.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000282/0001287032-25-000282-index.htm"}, {"action": "BUY", "amount": 1021478.3999999999, "date": "2025-09-23", "score": 61.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000280/0001287032-25-000280-index.htm"}, {"action": "BUY", "amount": 997218.6, "date": "2025-09-22", "score": 61.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000275/0001287032-25-000275-index.htm"}, {"action": "BUY", "amount": 1008646.1000000001, "date": "2025-06-23", "score": 61.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000168/0001287032-25-000168-index.htm"}, {"action": "BUY", "amount": 1988763.31, "date": "2025-06-20", "score": 64.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000166/0001287032-25-000166-index.htm"}, {"action": "BUY", "amount": 101680.8, "date": "2025-03-24", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000066/0001287032-25-000066-index.htm"}, {"action": "BUY", "amount": 102249.59999999999, "date": "2025-03-21", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000064/0001287032-25-000064-index.htm"}, {"action": "BUY", "amount": 102667.2, "date": "2025-03-20", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000061/0001287032-25-000061-index.htm"}, {"action": "BUY", "amount": 103130.40000000001, "date": "2025-03-19", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000056/0001287032-25-000056-index.htm"}, {"action": "BUY", "amount": 103221.6, "date": "2025-03-18", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000052/0001287032-25-000052-index.htm"}, {"action": "BUY", "amount": 1033104.0, "date": "2025-03-17", "score": 61.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000048/0001287032-25-000048-index.htm"}, {"action": "BUY", "amount": 1026600.0, "date": "2025-03-14", "score": 61.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000044/0001287032-25-000044-index.htm"}, {"action": "BUY", "amount": 1009104.0, "date": "2025-03-13", "score": 61.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000040/0001287032-25-000040-index.htm"}, {"action": "BUY", "amount": 1018920.0, "date": "2025-03-12", "score": 61.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000036/0001287032-25-000036-index.htm"}, {"action": "BUY", "amount": 8640000.0, "date": "2025-03-11", "score": 72.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000033/0001287032-25-000033-index.htm"}, {"action": "BUY", "amount": 8580000.0, "date": "2024-12-24", "score": 72.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703224000492/0001287032-24-000492-index.htm"}, {"action": "BUY", "amount": 4780000.0, "date": "2024-11-22", "score": 69.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703224000454/0001287032-24-000454-index.htm"}, {"action": "BUY", "amount": 4640000.0, "date": "2024-11-21", "score": 69.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703224000450/0001287032-24-000450-index.htm"}], "latest": {"action": "BUY", "amount": 2726315.2, "date": "2026-09-04", "score": 66.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1294357/000129435726000015/0001294357-26-000015-index.htm"}}, {"who": "M. Grier Eliasek", "who_key": "Eliasek M Grier", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 16250411.1132, "sold": 0, "net": 16250411.1132, "trades": 100, "top_score": 65.7, "lean": "buying", "history": [{"action": "BUY", "amount": 2749770.48, "date": "2026-02-11", "score": 65.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703226000069/0001287032-26-000069-index.htm"}, {"action": "BUY", "amount": 1002700.0, "date": "2025-09-25", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000290/0001287032-25-000290-index.htm"}, {"action": "BUY", "amount": 1010058.0, "date": "2024-11-29", "score": 56.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703224000468/0001287032-24-000468-index.htm"}, {"action": "BUY", "amount": 1005857.9999999999, "date": "2024-11-27", "score": 56.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703224000464/0001287032-24-000464-index.htm"}, {"action": "BUY", "amount": 23576.5, "date": "2024-11-26", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703224000459/0001287032-24-000459-index.htm"}, {"action": "BUY", "amount": 24145.0, "date": "2024-11-25", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703224000456/0001287032-24-000456-index.htm"}, {"action": "BUY", "amount": 23595.5, "date": "2024-11-22", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703224000455/0001287032-24-000455-index.htm"}, {"action": "BUY", "amount": 23000.0, "date": "2024-11-21", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703224000451/0001287032-24-000451-index.htm"}, {"action": "BUY", "amount": 23245.0, "date": "2024-11-20", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703224000443/0001287032-24-000443-index.htm"}, {"action": "BUY", "amount": 22500.0, "date": "2024-11-19", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703224000435/0001287032-24-000435-index.htm"}, {"action": "BUY", "amount": 22294.999999999996, "date": "2024-11-18", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703224000432/0001287032-24-000432-index.htm"}, {"action": "BUY", "amount": 21900.0, "date": "2024-11-15", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703224000426/0001287032-24-000426-index.htm"}, {"action": "BUY", "amount": 21635.15, "date": "2024-11-14", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703224000420/0001287032-24-000420-index.htm"}, {"action": "BUY", "amount": 27500.0, "date": "2024-09-16", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703224000339/0001287032-24-000339-index.htm"}, {"action": "BUY", "amount": 27200.000000000004, "date": "2024-09-13", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703224000336/0001287032-24-000336-index.htm"}, {"action": "BUY", "amount": 26750.0, "date": "2024-09-12", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703224000332/0001287032-24-000332-index.htm"}, {"action": "BUY", "amount": 26500.0, "date": "2024-09-10", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703224000325/0001287032-24-000325-index.htm"}, {"action": "BUY", "amount": 26650.0, "date": "2024-09-09", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703224000321/0001287032-24-000321-index.htm"}, {"action": "BUY", "amount": 26250.0, "date": "2024-09-06", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703224000318/0001287032-24-000318-index.htm"}, {"action": "BUY", "amount": 26250.0, "date": "2024-09-05", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703224000312/0001287032-24-000312-index.htm"}, {"action": "BUY", "amount": 26349.5, "date": "2024-09-04", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703224000306/0001287032-24-000306-index.htm"}, {"action": "BUY", "amount": 26142.5, "date": "2024-09-03", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703224000297/0001287032-24-000297-index.htm"}, {"action": "BUY", "amount": 25995.499999999996, "date": "2024-08-30", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703224000291/0001287032-24-000291-index.htm"}, {"action": "BUY", "amount": 56700.0, "date": "2023-12-06", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703223000402/0001287032-23-000402-index.htm"}, {"action": "BUY", "amount": 56391.0, "date": "2023-12-05", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703223000399/0001287032-23-000399-index.htm"}], "latest": {"action": "BUY", "amount": 2749770.48, "date": "2026-02-11", "score": 65.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703226000069/0001287032-26-000069-index.htm"}}, {"who": "Brian H. Oswald", "who_key": "OSWALD BRIAN H", "role": "CFO, CCO, Treasury & Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 5201362.55, "sold": 0, "net": 5201362.55, "trades": 24, "top_score": 75.6, "lean": "buying", "history": [{"action": "BUY", "amount": 201245.0, "date": "2017-11-10", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000117184317007000/0001171843-17-007000-index.htm"}, {"action": "BUY", "amount": 336365.08, "date": "2017-09-01", "score": 54.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000117184317005417/0001171843-17-005417-index.htm"}, {"action": "BUY", "amount": 35846.65, "date": "2017-05-12", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000117184317003120/0001171843-17-003120-index.htm"}, {"action": "BUY", "amount": 85153.35, "date": "2017-05-11", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000117184317003081/0001171843-17-003081-index.htm"}, {"action": "BUY", "amount": 232750.0, "date": "2017-03-20", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000117184317001684/0001171843-17-001684-index.htm"}, {"action": "BUY", "amount": 40900.0, "date": "2016-12-14", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000117184316013643/0001171843-16-013643-index.htm"}, {"action": "BUY", "amount": 31400.0, "date": "2016-09-13", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000117184316012164/0001171843-16-012164-index.htm"}, {"action": "BUY", "amount": 7850.0, "date": "2016-09-12", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000117184316012153/0001171843-16-012153-index.htm"}, {"action": "BUY", "amount": 63000.0, "date": "2015-12-14", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000110262415001816/0001102624-15-001816-index.htm"}, {"action": "BUY", "amount": 169250.0, "date": "2015-12-09", "score": 50.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000110262415001769/0001102624-15-001769-index.htm"}, {"action": "BUY", "amount": 472550.0, "date": "2015-06-09", "score": 57.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000110262415000943/0001102624-15-000943-index.htm"}, {"action": "BUY", "amount": 529964.65, "date": "2014-12-09", "score": 58.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000110262414002013/0001102624-14-002013-index.htm"}, {"action": "BUY", "amount": 1482731.25, "date": "2014-12-02", "score": 75.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000110262414001988/0001102624-14-001988-index.htm"}, {"action": "BUY", "amount": 283970.0, "date": "2014-08-27", "score": 55.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000110262414001414/0001102624-14-001414-index.htm"}, {"action": "BUY", "amount": 307500.0, "date": "2014-06-12", "score": 57.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000110262414000968/0001102624-14-000968-index.htm"}, {"action": "BUY", "amount": 226764.99999999997, "date": "2013-06-20", "score": 55.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000110262413000753/0001102624-13-000753-index.htm"}, {"action": "BUY", "amount": 197918.6, "date": "2012-11-16", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000110262412000943/0001102624-12-000943-index.htm"}, {"action": "BUY", "amount": 274720.92, "date": "2012-09-07", "score": 64.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000110262412000729/0001102624-12-000729-index.htm"}, {"action": "BUY", "amount": 60830.0, "date": "2011-08-31", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000110262411000550/0001102624-11-000550-index.htm"}, {"action": "BUY", "amount": 80058.3, "date": "2011-05-25", "score": 53.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000110262411000319/0001102624-11-000319-index.htm"}, {"action": "BUY", "amount": 54343.75, "date": "2010-09-01", "score": 55.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000110262410000411/0001102624-10-000411-index.htm"}, {"action": "BUY", "amount": 8500.0, "date": "2009-02-17", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000110262409000058/0001102624-09-000058-index.htm"}, {"action": "BUY", "amount": 8900.0, "date": "2009-02-13", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000110262409000052/0001102624-09-000052-index.htm"}, {"action": "BUY", "amount": 8850.0, "date": "2008-11-20", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000110262408000331/0001102624-08-000331-index.htm"}], "latest": {"action": "BUY", "amount": 201245.0, "date": "2017-11-10", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000117184317007000/0001171843-17-007000-index.htm"}}, {"who": "Eugene S. Stark", "who_key": "Stark Eugene S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 462486.55, "sold": 0, "net": 462486.55, "trades": 42, "top_score": 36.5, "lean": "buying", "history": [{"action": "BUY", "amount": 6975.0, "date": "2025-09-17", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000264/0001287032-25-000264-index.htm"}, {"action": "BUY", "amount": 13750.0, "date": "2024-09-17", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703224000343/0001287032-24-000343-index.htm"}, {"action": "BUY", "amount": 18000.0, "date": "2023-09-11", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703223000290/0001287032-23-000290-index.htm"}, {"action": "BUY", "amount": 13100.0, "date": "2022-09-26", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703222000316/0001287032-22-000316-index.htm"}, {"action": "BUY", "amount": 14700.0, "date": "2022-09-07", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703222000289/0001287032-22-000289-index.htm"}, {"action": "BUY", "amount": 15560.0, "date": "2021-05-12", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703221000246/0001287032-21-000246-index.htm"}, {"action": "BUY", "amount": 12750.0, "date": "2020-08-28", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703220000300/0001287032-20-000300-index.htm"}, {"action": "BUY", "amount": 6520.0, "date": "2019-12-10", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703219000417/0001287032-19-000417-index.htm"}, {"action": "BUY", "amount": 14375.0, "date": "2018-12-24", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000117184318008575/0001171843-18-008575-index.htm"}, {"action": "BUY", "amount": 6720.0, "date": "2018-12-07", "score": 26.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000117184318008405/0001171843-18-008405-index.htm"}, {"action": "BUY", "amount": 6500.0, "date": "2018-03-19", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000117184318002155/0001171843-18-002155-index.htm"}, {"action": "BUY", "amount": 6750.0, "date": "2017-08-30", "score": 26.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000117184317005350/0001171843-17-005350-index.htm"}, {"action": "BUY", "amount": 16300.0, "date": "2017-05-11", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000117184317003082/0001171843-17-003082-index.htm"}, {"action": "BUY", "amount": 8950.0, "date": "2017-03-09", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000117184317001468/0001171843-17-001468-index.htm"}, {"action": "BUY", "amount": 7650.0, "date": "2016-11-10", "score": 26.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000117184316013214/0001171843-16-013214-index.htm"}, {"action": "BUY", "amount": 16800.0, "date": "2016-09-01", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000117184316012072/0001171843-16-012072-index.htm"}, {"action": "BUY", "amount": 7450.0, "date": "2016-05-12", "score": 26.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000110262416002803/0001102624-16-002803-index.htm"}, {"action": "BUY", "amount": 7300.0, "date": "2015-11-11", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000110262415001660/0001102624-15-001660-index.htm"}, {"action": "BUY", "amount": 7470.0, "date": "2015-09-01", "score": 26.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000110262415001400/0001102624-15-001400-index.htm"}, {"action": "BUY", "amount": 16000.0, "date": "2015-05-08", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000110262415000782/0001102624-15-000782-index.htm"}, {"action": "BUY", "amount": 8500.0, "date": "2015-02-11", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000110262415000215/0001102624-15-000215-index.htm"}, {"action": "BUY", "amount": 32800.0, "date": "2014-12-12", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000110262414002024/0001102624-14-002024-index.htm"}, {"action": "BUY", "amount": 14212.800000000001, "date": "2014-11-10", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000110262414001850/0001102624-14-001850-index.htm"}, {"action": "BUY", "amount": 41280.0, "date": "2014-08-28", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000110262414001413/0001102624-14-001413-index.htm"}, {"action": "BUY", "amount": 10270.0, "date": "2014-06-12", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000110262414000967/0001102624-14-000967-index.htm"}], "latest": {"action": "BUY", "amount": 6975.0, "date": "2025-09-17", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000264/0001287032-25-000264-index.htm"}}, {"who": "Kristin Lea Van Dask", "who_key": "Van Dask Kristin Lea", "role": "CFO, TREASURER, SECRETARY, CCO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 400948.5425, "sold": 0, "net": 400948.5425, "trades": 13, "top_score": 60.1, "lean": "buying", "history": [{"action": "BUY", "amount": 65208.0, "date": "2024-11-12", "score": 58.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703224000415/0001287032-24-000415-index.htm"}, {"action": "BUY", "amount": 74925.0, "date": "2024-06-20", "score": 60.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703224000200/0001287032-24-000200-index.htm"}, {"action": "BUY", "amount": 27199.5, "date": "2024-03-11", "score": 54.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703224000088/0001287032-24-000088-index.htm"}, {"action": "BUY", "amount": 28397.75, "date": "2023-11-10", "score": 55.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703223000363/0001287032-23-000363-index.htm"}, {"action": "BUY", "amount": 41220.0, "date": "2023-03-14", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703223000104/0001287032-23-000104-index.htm"}, {"action": "BUY", "amount": 31908.575, "date": "2022-11-11", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703222000385/0001287032-22-000385-index.htm"}, {"action": "BUY", "amount": 19477.5, "date": "2022-09-07", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703222000290/0001287032-22-000290-index.htm"}, {"action": "BUY", "amount": 30899.5, "date": "2020-02-25", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000117184320001345/0001171843-20-001345-index.htm"}, {"action": "BUY", "amount": 21241.35, "date": "2019-12-09", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703219000413/0001287032-19-000413-index.htm"}, {"action": "BUY", "amount": 12872.0, "date": "2019-02-12", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000117184319000930/0001171843-19-000930-index.htm"}, {"action": "BUY", "amount": 5809.9, "date": "2018-12-20", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000117184318008563/0001171843-18-008563-index.htm"}, {"action": "BUY", "amount": 17496.25, "date": "2018-11-08", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000117184318007890/0001171843-18-007890-index.htm"}, {"action": "BUY", "amount": 24293.2175, "date": "2018-05-18", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000117184318004144/0001171843-18-004144-index.htm"}], "latest": {"action": "BUY", "amount": 65208.0, "date": "2024-11-12", "score": 58.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703224000415/0001287032-24-000415-index.htm"}}, {"who": "William Gremp", "who_key": "Gremp William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 237384.43, "sold": 0, "net": 237384.43, "trades": 10, "top_score": 49.5, "lean": "buying", "history": [{"action": "BUY", "amount": 81983.76999999999, "date": "2025-03-18", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000054/0001287032-25-000054-index.htm"}, {"action": "BUY", "amount": 3816.0, "date": "2025-03-14", "score": 23.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000046/0001287032-25-000046-index.htm"}, {"action": "BUY", "amount": 13070.0, "date": "2020-02-21", "score": 29.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703220000101/0001287032-20-000101-index.htm"}, {"action": "BUY", "amount": 6536.8, "date": "2020-02-12", "score": 26.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000117184320000990/0001171843-20-000990-index.htm"}, {"action": "BUY", "amount": 64532.0, "date": "2019-11-08", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703219000389/0001287032-19-000389-index.htm"}, {"action": "BUY", "amount": 14850.000000000002, "date": "2018-12-26", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000117184318008588/0001171843-18-008588-index.htm"}, {"action": "BUY", "amount": 6497.200000000001, "date": "2018-03-19", "score": 26.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000117184318006285/0001171843-18-006285-index.htm"}, {"action": "BUY", "amount": 41375.0, "date": "2017-05-11", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000117184317003080/0001171843-17-003080-index.htm"}, {"action": "BUY", "amount": 1227.66, "date": "2008-09-16", "score": 20.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000110262408000234/0001102624-08-000234-index.htm"}, {"action": "BUY", "amount": 3496.0, "date": "2007-02-21", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000110262407000061/0001102624-07-000061-index.htm"}], "latest": {"action": "BUY", "amount": 81983.76999999999, "date": "2025-03-18", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000128703225000054/0001287032-25-000054-index.htm"}}, {"who": "William E. Vastardis", "who_key": "Vastardis William E", "role": "CFO and CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 213461.21054, "sold": 0, "net": 213461.21054, "trades": 6, "top_score": 61.7, "lean": "buying", "history": [{"action": "BUY", "amount": 8555.589660000001, "date": "2007-06-29", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000110262407000170/0001102624-07-000170-index.htm"}, {"action": "BUY", "amount": 4098.490688000001, "date": "2007-01-04", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000110262407000005/0001102624-07-000005-index.htm"}, {"action": "BUY", "amount": 3949.130192, "date": "2006-09-29", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000110262406000272/0001102624-06-000272-index.htm"}, {"action": "BUY", "amount": 69498.0, "date": "2005-10-21", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000110262405000264/0001102624-05-000264-index.htm"}, {"action": "BUY", "amount": 63680.0, "date": "2005-05-17", "score": 61.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000094787105001095/0000947871-05-001095-index.htm"}, {"action": "BUY", "amount": 63680.0, "date": "2005-05-17", "score": 59.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000094787105001113/0000947871-05-001113-index.htm"}], "latest": {"action": "BUY", "amount": 8555.589660000001, "date": "2007-06-29", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000110262407000170/0001102624-07-000170-index.htm"}}, {"who": "Robert Everett", "who_key": "Everett Robert", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 98034.34, "sold": 0, "net": 98034.34, "trades": 2, "top_score": 45.3, "lean": "buying", "history": [{"action": "BUY", "amount": 48534.340000000004, "date": "2007-10-12", "score": 45.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000110262407000298/0001102624-07-000298-index.htm"}, {"action": "BUY", "amount": 49500.0, "date": "2007-10-12", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000110262407000268/0001102624-07-000268-index.htm"}], "latest": {"action": "BUY", "amount": 48534.340000000004, "date": "2007-10-12", "score": 45.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1287032/000110262407000298/0001102624-07-000298-index.htm"}}], "activity": [{"date": "2026-09-04", "net": 2726315.2}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001294357-26-000015", "price_sensitive": false}, {"form": "424B2", "date": "2026-09-08", "title": "Form 424B2", "accession": "0001287032-26-000279", "price_sensitive": false}, {"form": "424B2", "date": "2026-09-08", "title": "Form 424B2", "accession": "0001287032-26-000278", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-31", "title": "Form 424B2", "accession": "0001287032-26-000275", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-24", "title": "Form 424B2", "accession": "0001287032-26-000273", "price_sensitive": false}, {"form": "POS EX", "date": "2026-08-21", "title": "Form POS EX", "accession": "0001287032-26-000271", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001287032-26-000270", "price_sensitive": true}, {"form": "10-K", "date": "2026-08-20", "title": "Annual report", "accession": "0001287032-26-000269", "price_sensitive": true}, {"form": "424B2", "date": "2026-08-17", "title": "Form 424B2", "accession": "0001287032-26-000262", "price_sensitive": false}, {"form": "POS EX", "date": "2026-08-13", "title": "Form POS EX", "accession": "0001287032-26-000260", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-10", "title": "Form 424B2", "accession": "0001287032-26-000258", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-10", "title": "Form 424B2", "accession": "0001287032-26-000257", "price_sensitive": false}, {"form": "POS EX", "date": "2026-08-06", "title": "Form POS EX", "accession": "0001287032-26-000254", "price_sensitive": false}, {"form": "40-17G", "date": "2026-08-04", "title": "Form 40-17G", "accession": "0001287032-26-000252", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-03", "title": "Form 424B2", "accession": "0001287032-26-000250", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-03", "title": "Form 424B2", "accession": "0001287032-26-000249", "price_sensitive": false}, {"form": "POS EX", "date": "2026-07-30", "title": "Form POS EX", "accession": "0001287032-26-000246", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-27", "title": "Form 424B2", "accession": "0001287032-26-000244", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-27", "title": "Form 424B2", "accession": "0001287032-26-000243", "price_sensitive": false}, {"form": "POS EX", "date": "2026-07-23", "title": "Form POS EX", "accession": "0001287032-26-000240", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-20", "title": "Form 424B2", "accession": "0001287032-26-000238", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-20", "title": "Form 424B2", "accession": "0001287032-26-000237", "price_sensitive": false}, {"form": "15-12G", "date": "2026-07-16", "title": "Form 15-12G", "accession": "0001287032-26-000233", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-13", "title": "Form 424B2", "accession": "0001287032-26-000228", "price_sensitive": false}, {"form": "POS EX", "date": "2026-07-09", "title": "Form POS EX", "accession": "0001287032-26-000226", "price_sensitive": false}], "performance": {"ticker": "PSEC", "has_prices": true, "summary": {"n": 472, "avg": -0.6724894338066557, "win_rate": 0.0, "best": -0.01793721973094172, "worst": -0.7640086206896552, "as_of": "2026-09-08"}, "buys": [{"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 2726315.2, "date": "2026-09-04", "score": 66.4, "ref_price": 2.23, "return": -0.01793721973094172}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 2428067.7248, "date": "2026-06-23", "score": 65.8, "ref_price": 2.27, "return": -0.03524229074889871}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 2246300.0, "date": "2026-06-22", "score": 65.4, "ref_price": 2.25, "return": -0.02666666666666669}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 1006682.0, "date": "2026-05-26", "score": 61.1, "ref_price": 2.32, "return": -0.05603448275862065}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 538534.0, "date": "2026-05-22", "score": 57.8, "ref_price": 2.28, "return": -0.03947368421052626}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 451790.0, "date": "2026-05-21", "score": 56.9, "ref_price": 2.26, "return": -0.030973451327433562}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 2749770.48, "date": "2026-02-11", "score": 65.7, "ref_price": 2.9, "return": -0.24482758620689654}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 1002700.0, "date": "2025-09-25", "score": 57.4, "ref_price": 2.73, "return": -0.19780219780219782}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 2517757.5, "date": "2025-09-25", "score": 66.0, "ref_price": 2.73, "return": -0.19780219780219782}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 1939610.486, "date": "2025-09-24", "score": 64.6, "ref_price": 2.61, "return": -0.16091954022988503}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 1021478.3999999999, "date": "2025-09-23", "score": 61.2, "ref_price": 2.59, "return": -0.1544401544401544}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 997218.6, "date": "2025-09-22", "score": 61.1, "ref_price": 2.59, "return": -0.1544401544401544}, {"who": "Stark Eugene S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6975.0, "date": "2025-09-17", "score": 26.5, "ref_price": 2.76, "return": -0.20652173913043473}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 1008646.1000000001, "date": "2025-06-23", "score": 61.1, "ref_price": 3.16, "return": -0.3069620253164557}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 1988763.31, "date": "2025-06-20", "score": 64.7, "ref_price": 3.19, "return": -0.31347962382445144}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 101680.8, "date": "2025-03-24", "score": 49.1, "ref_price": 4.24, "return": -0.4834905660377359}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 102249.59999999999, "date": "2025-03-21", "score": 49.2, "ref_price": 4.22, "return": -0.481042654028436}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 102667.2, "date": "2025-03-20", "score": 49.2, "ref_price": 4.26, "return": -0.48591549295774644}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 103130.40000000001, "date": "2025-03-19", "score": 49.2, "ref_price": 4.26, "return": -0.48591549295774644}, {"who": "Gremp William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 81983.76999999999, "date": "2025-03-18", "score": 41.9, "ref_price": 4.31, "return": -0.4918793503480278}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 103221.6, "date": "2025-03-18", "score": 49.2, "ref_price": 4.31, "return": -0.4918793503480278}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 1033104.0, "date": "2025-03-17", "score": 61.2, "ref_price": 4.31, "return": -0.4918793503480278}, {"who": "Gremp William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3816.0, "date": "2025-03-14", "score": 23.4, "ref_price": 4.29, "return": -0.48951048951048953}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 1026600.0, "date": "2025-03-14", "score": 61.2, "ref_price": 4.29, "return": -0.48951048951048953}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 1009104.0, "date": "2025-03-13", "score": 61.1, "ref_price": 4.19, "return": -0.4773269689737471}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 1018920.0, "date": "2025-03-12", "score": 61.1, "ref_price": 4.24, "return": -0.4834905660377359}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 8640000.0, "date": "2025-03-11", "score": 72.4, "ref_price": 4.3, "return": -0.4906976744186046}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 8580000.0, "date": "2024-12-24", "score": 72.6, "ref_price": 4.36, "return": -0.4977064220183487}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 1010058.0, "date": "2024-11-29", "score": 56.4, "ref_price": 4.78, "return": -0.5418410041841004}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 1005857.9999999999, "date": "2024-11-27", "score": 56.6, "ref_price": 4.75, "return": -0.5389473684210526}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 23576.5, "date": "2024-11-26", "score": 35.5, "ref_price": 4.74, "return": -0.5379746835443038}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 24145.0, "date": "2024-11-25", "score": 35.6, "ref_price": 4.81, "return": -0.5446985446985446}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 23595.5, "date": "2024-11-22", "score": 35.5, "ref_price": 4.83, "return": -0.546583850931677}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 4780000.0, "date": "2024-11-22", "score": 69.4, "ref_price": 4.83, "return": -0.546583850931677}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 23000.0, "date": "2024-11-21", "score": 35.4, "ref_price": 4.65, "return": -0.5290322580645161}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 4640000.0, "date": "2024-11-21", "score": 69.2, "ref_price": 4.65, "return": -0.5290322580645161}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 23245.0, "date": "2024-11-20", "score": 35.4, "ref_price": 4.59, "return": -0.5228758169934641}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 4590000.0, "date": "2024-11-20", "score": 69.1, "ref_price": 4.59, "return": -0.5228758169934641}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 4630000.0, "date": "2024-11-19", "score": 69.2, "ref_price": 4.64, "return": -0.5280172413793103}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 22500.0, "date": "2024-11-19", "score": 35.2, "ref_price": 4.64, "return": -0.5280172413793103}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 22294.999999999996, "date": "2024-11-18", "score": 35.2, "ref_price": 4.51, "return": -0.5144124168514412}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 3742610.3099999996, "date": "2024-11-18", "score": 68.1, "ref_price": 4.51, "return": -0.5144124168514412}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 905960.0000000001, "date": "2024-11-15", "score": 60.5, "ref_price": 4.42, "return": -0.504524886877828}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 21900.0, "date": "2024-11-15", "score": 35.1, "ref_price": 4.42, "return": -0.504524886877828}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 4370000.0, "date": "2024-11-14", "score": 68.9, "ref_price": 4.38, "return": -0.5}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 21635.15, "date": "2024-11-14", "score": 35.0, "ref_price": 4.38, "return": -0.5}, {"who": "Van Dask Kristin Lea", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, TREASURER, SECRETARY, CCO", "amount": 65208.0, "date": "2024-11-12", "score": 58.5, "ref_price": 4.27, "return": -0.48711943793911006}, {"who": "Stark Eugene S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13750.0, "date": "2024-09-17", "score": 29.7, "ref_price": 5.4, "return": -0.5944444444444444}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 27500.0, "date": "2024-09-16", "score": 36.3, "ref_price": 5.49, "return": -0.6010928961748634}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 27200.000000000004, "date": "2024-09-13", "score": 36.2, "ref_price": 5.55, "return": -0.6054054054054054}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 26750.0, "date": "2024-09-12", "score": 36.1, "ref_price": 5.41, "return": -0.5951940850277264}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 505073.33, "date": "2024-09-10", "score": 57.5, "ref_price": 5.28, "return": -0.5852272727272727}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 26500.0, "date": "2024-09-10", "score": 36.1, "ref_price": 5.28, "return": -0.5852272727272727}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 2507059.0, "date": "2024-09-09", "score": 65.9, "ref_price": 5.3, "return": -0.5867924528301887}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 26650.0, "date": "2024-09-09", "score": 36.1, "ref_price": 5.3, "return": -0.5867924528301887}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 26250.0, "date": "2024-09-06", "score": 36.0, "ref_price": 5.28, "return": -0.5852272727272727}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 3945000.0, "date": "2024-09-06", "score": 68.3, "ref_price": 5.28, "return": -0.5852272727272727}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 26250.0, "date": "2024-09-05", "score": 36.0, "ref_price": 5.23, "return": -0.5812619502868069}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 1151282.53, "date": "2024-09-05", "score": 61.8, "ref_price": 5.23, "return": -0.5812619502868069}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 26349.5, "date": "2024-09-04", "score": 36.0, "ref_price": 5.21, "return": -0.5796545105566219}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 3922500.0000000005, "date": "2024-09-04", "score": 68.3, "ref_price": 5.21, "return": -0.5796545105566219}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 26142.5, "date": "2024-09-03", "score": 36.0, "ref_price": 5.16, "return": -0.5755813953488372}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 3877500.0, "date": "2024-09-03", "score": 68.2, "ref_price": 5.16, "return": -0.5755813953488372}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 25995.499999999996, "date": "2024-08-30", "score": 36.0, "ref_price": 5.23, "return": -0.5812619502868069}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 12935000.0, "date": "2024-08-30", "score": 74.6, "ref_price": 5.23, "return": -0.5812619502868069}, {"who": "Van Dask Kristin Lea", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, TREASURER, SECRETARY, CCO", "amount": 74925.0, "date": "2024-06-20", "score": 60.1, "ref_price": 5.58, "return": -0.6075268817204301}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 22407.1835, "date": "2024-05-13", "score": 41.4, "ref_price": 5.47, "return": -0.5996343692870201}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 4377477.4148, "date": "2024-05-10", "score": 68.9, "ref_price": 5.47, "return": -0.5996343692870201}, {"who": "Van Dask Kristin Lea", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, TREASURER, SECRETARY, CCO", "amount": 27199.5, "date": "2024-03-11", "score": 54.9, "ref_price": 5.51, "return": -0.6025408348457351}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 56700.0, "date": "2023-12-06", "score": 40.0, "ref_price": 5.63, "return": -0.61101243339254}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 56391.0, "date": "2023-12-05", "score": 40.0, "ref_price": 5.64, "return": -0.6117021276595744}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 56599.990000000005, "date": "2023-12-04", "score": 40.0, "ref_price": 5.66, "return": -0.6130742049469965}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 56000.0, "date": "2023-11-29", "score": 39.9, "ref_price": 5.61, "return": -0.6096256684491979}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 56200.0, "date": "2023-11-28", "score": 39.9, "ref_price": 5.62, "return": -0.6103202846975089}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 57500.0, "date": "2023-11-27", "score": 40.1, "ref_price": 5.74, "return": -0.6184668989547039}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 90562.5, "date": "2023-11-21", "score": 42.4, "ref_price": 5.75, "return": -0.6191304347826087}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 63836.681, "date": "2023-11-20", "score": 40.6, "ref_price": 5.81, "return": -0.6230636833046471}, {"who": "Van Dask Kristin Lea", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, TREASURER, SECRETARY, CCO", "amount": 28397.75, "date": "2023-11-10", "score": 55.1, "ref_price": 5.64, "return": -0.6117021276595744}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 995298.4, "date": "2023-09-12", "score": 61.0, "ref_price": 5.96, "return": -0.6325503355704698}, {"who": "Stark Eugene S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18000.0, "date": "2023-09-11", "score": 31.2, "ref_price": 5.99, "return": -0.6343906510851419}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 98954.8, "date": "2023-09-11", "score": 49.0, "ref_price": 5.99, "return": -0.6343906510851419}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 1237000.0, "date": "2023-05-12", "score": 62.1, "ref_price": 6.08, "return": -0.6398026315789473}, {"who": "Van Dask Kristin Lea", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, TREASURER, SECRETARY, CCO", "amount": 41220.0, "date": "2023-03-14", "score": 43.5, "ref_price": 6.82, "return": -0.6788856304985338}, {"who": "Van Dask Kristin Lea", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, TREASURER, SECRETARY, CCO", "amount": 31908.575, "date": "2022-11-11", "score": 41.9, "ref_price": 7.58, "return": -0.7110817941952507}, {"who": "Stark Eugene S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13100.0, "date": "2022-09-26", "score": 29.4, "ref_price": 6.53, "return": -0.664624808575804}, {"who": "Van Dask Kristin Lea", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, TREASURER, SECRETARY, CCO", "amount": 19477.5, "date": "2022-09-07", "score": 39.0, "ref_price": 7.44, "return": -0.7056451612903225}, {"who": "Stark Eugene S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14700.0, "date": "2022-09-07", "score": 30.0, "ref_price": 7.44, "return": -0.7056451612903225}, {"who": "Stark Eugene S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15560.0, "date": "2021-05-12", "score": 30.0, "ref_price": 7.62, "return": -0.7125984251968503}, {"who": "Stark Eugene S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12750.0, "date": "2020-08-28", "score": 29.5, "ref_price": 5.08, "return": -0.5688976377952756}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 1585146.7055000002, "date": "2020-03-24", "score": 63.5, "ref_price": 4.2, "return": -0.4785714285714286}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 445000.0, "date": "2020-03-24", "score": 51.7, "ref_price": 4.2, "return": -0.4785714285714286}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 4312247.9356, "date": "2020-03-23", "score": 68.8, "ref_price": 4.04, "return": -0.45792079207920794}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 4292531.9056, "date": "2020-03-23", "score": 68.8, "ref_price": 4.04, "return": -0.45792079207920794}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 4312247.9356, "date": "2020-03-23", "score": 68.8, "ref_price": 4.04, "return": -0.45792079207920794}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 11439944.095, "date": "2020-03-20", "score": 73.9, "ref_price": 4.8, "return": -0.54375}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 10130890.508, "date": "2020-03-19", "score": 73.4, "ref_price": 5.01, "return": -0.562874251497006}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 23614278.2156, "date": "2020-03-18", "score": 78.4, "ref_price": 4.64, "return": -0.5280172413793103}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 21189546.96, "date": "2020-03-17", "score": 78.0, "ref_price": 4.9, "return": -0.553061224489796}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 22006790.868, "date": "2020-03-16", "score": 78.5, "ref_price": 4.71, "return": -0.535031847133758}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 16008422.461199999, "date": "2020-03-13", "score": 76.5, "ref_price": 5.0, "return": -0.562}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 20812533.7632, "date": "2020-03-12", "score": 77.8, "ref_price": 4.65, "return": -0.5290322580645161}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 3346438.8267, "date": "2020-03-11", "score": 67.6, "ref_price": 4.75, "return": -0.5389473684210526}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 1668537.7977, "date": "2020-03-10", "score": 63.7, "ref_price": 5.09, "return": -0.5697445972495089}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 164284.0108, "date": "2020-03-09", "score": 51.6, "ref_price": 4.95, "return": -0.5575757575757576}, {"who": "Van Dask Kristin Lea", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, TREASURER, SECRETARY, CCO", "amount": 30899.5, "date": "2020-02-25", "score": 42.6, "ref_price": 6.12, "return": -0.6421568627450981}, {"who": "Gremp William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13070.0, "date": "2020-02-21", "score": 29.8, "ref_price": 6.525, "return": -0.6643678160919542}, {"who": "Gremp William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6536.8, "date": "2020-02-12", "score": 26.1, "ref_price": 6.5, "return": -0.6630769230769231}, {"who": "Stark Eugene S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6520.0, "date": "2019-12-10", "score": 25.9, "ref_price": 6.52, "return": -0.6641104294478528}, {"who": "Van Dask Kristin Lea", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, TREASURER, SECRETARY, CCO", "amount": 21241.35, "date": "2019-12-09", "score": 40.1, "ref_price": 6.53, "return": -0.664624808575804}, {"who": "Gremp William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 64532.0, "date": "2019-11-08", "score": 41.3, "ref_price": 6.49, "return": -0.662557781201849}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 1508179.8799, "date": "2019-09-03", "score": 63.2, "ref_price": 6.34, "return": -0.6545741324921136}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 1288456.0544, "date": "2019-08-30", "score": 62.4, "ref_price": 6.37, "return": -0.6562009419152276}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 894414.4956, "date": "2019-08-29", "score": 60.5, "ref_price": 6.4, "return": -0.6578125000000001}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 894414.4956, "date": "2019-08-29", "score": 60.5, "ref_price": 6.4, "return": -0.6578125000000001}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 874486.1971, "date": "2019-06-17", "score": 60.3, "ref_price": 6.35, "return": -0.6551181102362206}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 1474438.83, "date": "2019-06-14", "score": 63.1, "ref_price": 6.33, "return": -0.6540284360189574}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 2608157.0313, "date": "2019-06-13", "score": 66.2, "ref_price": 6.37, "return": -0.6562009419152276}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 680574.5693999999, "date": "2019-06-05", "score": 59.0, "ref_price": 6.34, "return": -0.6545741324921136}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 399631.4336, "date": "2019-06-04", "score": 56.3, "ref_price": 6.38, "return": -0.6567398119122256}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 8320.0, "date": "2019-02-12", "score": 36.6, "ref_price": 6.41, "return": -0.6583463338533542}, {"who": "Van Dask Kristin Lea", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, TREASURER, SECRETARY, CCO", "amount": 12872.0, "date": "2019-02-12", "score": 37.2, "ref_price": 6.41, "return": -0.6583463338533542}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 638880.0, "date": "2019-02-11", "score": 58.7, "ref_price": 6.38, "return": -0.6567398119122256}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 1891151.17, "date": "2018-12-31", "score": 64.4, "ref_price": 6.31, "return": -0.6529318541996829}, {"who": "Gremp William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14850.000000000002, "date": "2018-12-26", "score": 32.4, "ref_price": 6.1, "return": -0.6409836065573771}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 1772609.3136, "date": "2018-12-24", "score": 64.1, "ref_price": 5.82, "return": -0.6237113402061856}, {"who": "Stark Eugene S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14375.0, "date": "2018-12-24", "score": 30.2, "ref_price": 5.82, "return": -0.6237113402061856}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 5871700.0, "date": "2018-12-21", "score": 70.6, "ref_price": 5.81, "return": -0.6230636833046471}, {"who": "Van Dask Kristin Lea", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, TREASURER, SECRETARY, CCO", "amount": 5809.9, "date": "2018-12-20", "score": 33.0, "ref_price": 5.77, "return": -0.6204506065857885}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 290580.2, "date": "2018-12-20", "score": 48.4, "ref_price": 5.77, "return": -0.6204506065857885}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 3481789.8, "date": "2018-12-20", "score": 67.7, "ref_price": 5.77, "return": -0.6204506065857885}, {"who": "Stark Eugene S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6720.0, "date": "2018-12-07", "score": 26.0, "ref_price": 6.67, "return": -0.671664167916042}, {"who": "Van Dask Kristin Lea", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, TREASURER, SECRETARY, CCO", "amount": 17496.25, "date": "2018-11-08", "score": 39.1, "ref_price": 7.0, "return": -0.6871428571428572}, {"who": "Van Dask Kristin Lea", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, TREASURER, SECRETARY, CCO", "amount": 24293.2175, "date": "2018-05-18", "score": 41.6, "ref_price": 6.69, "return": -0.6726457399103138}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 29137.7068, "date": "2018-03-21", "score": 42.8, "ref_price": 6.51, "return": -0.663594470046083}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 378467.4903, "date": "2018-03-20", "score": 56.0, "ref_price": 6.5, "return": -0.6630769230769231}, {"who": "Gremp William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6497.200000000001, "date": "2018-03-19", "score": 26.9, "ref_price": 6.5, "return": -0.6630769230769231}, {"who": "Stark Eugene S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6500.0, "date": "2018-03-19", "score": 25.9, "ref_price": 6.5, "return": -0.6630769230769231}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 411227.615, "date": "2018-03-19", "score": 56.4, "ref_price": 6.5, "return": -0.6630769230769231}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 20143.489999999998, "date": "2018-03-16", "score": 40.9, "ref_price": 6.55, "return": -0.665648854961832}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 545859.46, "date": "2018-03-15", "score": 57.9, "ref_price": 6.51, "return": -0.663594470046083}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 1950.0, "date": "2018-03-13", "score": 30.6, "ref_price": 6.53, "return": -0.664624808575804}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 111758.72, "date": "2018-03-02", "score": 49.6, "ref_price": 6.56, "return": -0.6661585365853657}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 1594649.4984, "date": "2018-03-01", "score": 63.5, "ref_price": 6.56, "return": -0.6661585365853657}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 1784749.1903000001, "date": "2018-02-28", "score": 64.1, "ref_price": 6.64, "return": -0.6701807228915662}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 533017.2239, "date": "2018-02-23", "score": 57.8, "ref_price": 6.7, "return": -0.6731343283582089}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 322244.3607, "date": "2018-02-22", "score": 55.1, "ref_price": 6.7, "return": -0.6731343283582089}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 3144481.6824000003, "date": "2018-02-09", "score": 67.2, "ref_price": 6.77, "return": -0.6765140324963073}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 7167463.42, "date": "2017-12-22", "score": 71.5, "ref_price": 7.26, "return": -0.6983471074380165}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 71900.0, "date": "2017-12-22", "score": 41.2, "ref_price": 7.26, "return": -0.6983471074380165}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 70799.0, "date": "2017-12-21", "score": 41.2, "ref_price": 7.1, "return": -0.691549295774648}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 4803688.1439, "date": "2017-12-21", "score": 69.4, "ref_price": 7.1, "return": -0.691549295774648}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 1252824.2163000002, "date": "2017-12-20", "score": 62.3, "ref_price": 6.96, "return": -0.6853448275862069}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 69400.0, "date": "2017-12-20", "score": 41.0, "ref_price": 6.96, "return": -0.6853448275862069}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 3116115.0, "date": "2017-12-19", "score": 67.2, "ref_price": 6.91, "return": -0.6830680173661361}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 69400.0, "date": "2017-12-19", "score": 41.0, "ref_price": 6.91, "return": -0.6830680173661361}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 703541.8844999999, "date": "2017-12-18", "score": 59.2, "ref_price": 6.88, "return": -0.6816860465116279}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 2805362.6045, "date": "2017-12-18", "score": 66.5, "ref_price": 6.88, "return": -0.6816860465116279}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 69200.0, "date": "2017-12-18", "score": 41.0, "ref_price": 6.88, "return": -0.6816860465116279}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 1702858.2752999999, "date": "2017-12-15", "score": 63.9, "ref_price": 6.82, "return": -0.6788856304985338}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 67700.0, "date": "2017-12-15", "score": 40.9, "ref_price": 6.82, "return": -0.6788856304985338}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 67900.0, "date": "2017-12-14", "score": 40.9, "ref_price": 6.8, "return": -0.6779411764705882}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 2514915.92, "date": "2017-12-14", "score": 66.0, "ref_price": 6.8, "return": -0.6779411764705882}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 2427856.9244, "date": "2017-12-13", "score": 65.8, "ref_price": 6.79, "return": -0.6774668630338733}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 68200.0, "date": "2017-12-13", "score": 41.0, "ref_price": 6.79, "return": -0.6774668630338733}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 1807296.6, "date": "2017-12-12", "score": 64.2, "ref_price": 6.78, "return": -0.6769911504424778}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 68300.0, "date": "2017-12-12", "score": 41.0, "ref_price": 6.78, "return": -0.6769911504424778}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 67500.0, "date": "2017-12-11", "score": 40.9, "ref_price": 6.83, "return": -0.6793557833089313}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 830983.4265000001, "date": "2017-12-08", "score": 60.1, "ref_price": 6.76, "return": -0.67603550295858}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 67300.0, "date": "2017-12-08", "score": 40.9, "ref_price": 6.76, "return": -0.67603550295858}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 66900.0, "date": "2017-12-07", "score": 40.9, "ref_price": 6.68, "return": -0.6721556886227545}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 733988.7054, "date": "2017-12-07", "score": 59.5, "ref_price": 6.68, "return": -0.6721556886227545}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 736868.0, "date": "2017-12-06", "score": 59.5, "ref_price": 6.69, "return": -0.6726457399103138}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 66900.0, "date": "2017-12-06", "score": 40.9, "ref_price": 6.69, "return": -0.6726457399103138}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 67300.0, "date": "2017-12-05", "score": 40.9, "ref_price": 6.69, "return": -0.6726457399103138}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 1792473.9588, "date": "2017-12-05", "score": 64.2, "ref_price": 6.69, "return": -0.6726457399103138}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 68500.0, "date": "2017-12-04", "score": 41.0, "ref_price": 6.73, "return": -0.674591381872214}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 1693100.0, "date": "2017-12-04", "score": 63.9, "ref_price": 6.73, "return": -0.674591381872214}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 2967831.0, "date": "2017-12-01", "score": 66.9, "ref_price": 6.79, "return": -0.6774668630338733}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 68500.0, "date": "2017-12-01", "score": 41.0, "ref_price": 6.79, "return": -0.6774668630338733}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 68700.0, "date": "2017-11-30", "score": 41.0, "ref_price": 6.85, "return": -0.6802919708029198}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 1168946.496, "date": "2017-11-30", "score": 61.9, "ref_price": 6.85, "return": -0.6802919708029198}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 961343.2, "date": "2017-11-29", "score": 60.9, "ref_price": 6.87, "return": -0.6812227074235807}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 67700.0, "date": "2017-11-29", "score": 40.9, "ref_price": 6.87, "return": -0.6812227074235807}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 68500.0, "date": "2017-11-28", "score": 41.0, "ref_price": 6.84, "return": -0.6798245614035089}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 68910.3, "date": "2017-11-27", "score": 41.0, "ref_price": 6.83, "return": -0.6793557833089313}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 77826.0, "date": "2017-11-27", "score": 47.8, "ref_price": 6.83, "return": -0.6793557833089313}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 1907741.6190000002, "date": "2017-11-24", "score": 64.5, "ref_price": 6.8, "return": -0.6779411764705882}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 1094125.5896, "date": "2017-11-22", "score": 61.6, "ref_price": 6.85, "return": -0.6802919708029198}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 7194772.5016, "date": "2017-11-21", "score": 71.9, "ref_price": 6.91, "return": -0.6830680173661361}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 6948375.2793000005, "date": "2017-11-20", "score": 71.7, "ref_price": 6.96, "return": -0.6853448275862069}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 394504.5, "date": "2017-11-14", "score": 51.0, "ref_price": 6.16, "return": -0.6444805194805195}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 387400.0, "date": "2017-11-13", "score": 50.9, "ref_price": 6.02, "return": -0.6362126245847176}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 1672532.6297999998, "date": "2017-11-10", "score": 63.8, "ref_price": 5.96, "return": -0.6325503355704698}, {"who": "OSWALD BRIAN H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, CCO, TREASURY & SECRETARY", "amount": 201245.0, "date": "2017-11-10", "score": 51.1, "ref_price": 5.96, "return": -0.6325503355704698}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 367250.0, "date": "2017-11-10", "score": 50.8, "ref_price": 5.96, "return": -0.6325503355704698}, {"who": "OSWALD BRIAN H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, CCO, TREASURY & SECRETARY", "amount": 336365.08, "date": "2017-09-01", "score": 54.3, "ref_price": 6.7, "return": -0.6731343283582089}, {"who": "Stark Eugene S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6750.0, "date": "2017-08-30", "score": 26.1, "ref_price": 6.75, "return": -0.6755555555555556}, {"who": "OSWALD BRIAN H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, CCO, TREASURY & SECRETARY", "amount": 35846.65, "date": "2017-05-12", "score": 41.4, "ref_price": 8.01, "return": -0.7265917602996256}, {"who": "Stark Eugene S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16300.0, "date": "2017-05-11", "score": 30.7, "ref_price": 8.155, "return": -0.7314530962599632}, {"who": "OSWALD BRIAN H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, CCO, TREASURY & SECRETARY", "amount": 85153.35, "date": "2017-05-11", "score": 45.9, "ref_price": 8.155, "return": -0.7314530962599632}, {"who": "Gremp William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41375.0, "date": "2017-05-11", "score": 49.5, "ref_price": 8.155, "return": -0.7314530962599632}, {"who": "OSWALD BRIAN H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, CCO, TREASURY & SECRETARY", "amount": 232750.0, "date": "2017-03-20", "score": 51.8, "ref_price": 9.28, "return": -0.7640086206896552}, {"who": "Stark Eugene S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8950.0, "date": "2017-03-09", "score": 27.4, "ref_price": 8.84, "return": -0.7522624434389141}, {"who": "OSWALD BRIAN H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, CCO, TREASURY & SECRETARY", "amount": 40900.0, "date": "2016-12-14", "score": 42.1, "ref_price": 8.15, "return": -0.7312883435582823}, {"who": "Stark Eugene S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7650.0, "date": "2016-11-10", "score": 26.7, "ref_price": 7.69, "return": -0.7152145643693107}, {"who": "OSWALD BRIAN H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, CCO, TREASURY & SECRETARY", "amount": 31400.0, "date": "2016-09-13", "score": 40.8, "ref_price": 7.8, "return": -0.7192307692307692}, {"who": "OSWALD BRIAN H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, CCO, TREASURY & SECRETARY", "amount": 7850.0, "date": "2016-09-12", "score": 33.9, "ref_price": 8.02, "return": -0.7269326683291771}, {"who": "Stark Eugene S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16800.0, "date": "2016-09-01", "score": 31.0, "ref_price": 8.5, "return": -0.7423529411764707}, {"who": "Stark Eugene S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7450.0, "date": "2016-05-12", "score": 26.6, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 108750.0, "date": "2016-03-01", "score": 43.5, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 106350.0, "date": "2016-02-29", "score": 43.4, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 103950.0, "date": "2016-02-26", "score": 43.3, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 105000.0, "date": "2016-02-25", "score": 43.4, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 103350.0, "date": "2016-02-24", "score": 43.3, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 103650.0, "date": "2016-02-23", "score": 43.3, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 7618200.0, "date": "2016-02-22", "score": 72.3, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 103800.0, "date": "2016-02-22", "score": 43.3, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 7616745.100000001, "date": "2016-02-19", "score": 72.5, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 101850.0, "date": "2016-02-19", "score": 43.2, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 7544008.0, "date": "2016-02-18", "score": 72.5, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 7446213.22, "date": "2016-02-17", "score": 72.2, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 100350.0, "date": "2016-02-17", "score": 43.2, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 7091400.0, "date": "2016-02-16", "score": 72.3, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 94500.0, "date": "2016-02-16", "score": 42.9, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 6502316.943999999, "date": "2016-02-12", "score": 71.8, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 93300.0, "date": "2016-02-12", "score": 42.8, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6044120.0, "date": "2016-02-11", "score": 71.6, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 85498.5, "date": "2016-02-11", "score": 42.4, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 7615610.0, "date": "2015-12-24", "score": 72.7, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 355000.0, "date": "2015-12-23", "score": 50.7, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 7357593.404, "date": "2015-12-23", "score": 71.9, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 7053795.0, "date": "2015-12-22", "score": 72.7, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 339000.0, "date": "2015-12-22", "score": 50.6, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6987960.0, "date": "2015-12-21", "score": 72.9, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 337000.0, "date": "2015-12-21", "score": 50.7, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 4985544.0, "date": "2015-12-18", "score": 70.8, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 505500.0, "date": "2015-12-18", "score": 54.0, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 203400.0, "date": "2015-12-17", "score": 47.7, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 5339914.18, "date": "2015-12-17", "score": 71.3, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 3701590.5, "date": "2015-12-16", "score": 68.2, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 125600.0, "date": "2015-12-15", "score": 44.8, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 2058172.5, "date": "2015-12-15", "score": 65.1, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 1023825.0, "date": "2015-12-14", "score": 61.5, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "OSWALD BRIAN H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, CCO, Treasury & Secretary", "amount": 63000.0, "date": "2015-12-14", "score": 44.5, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 1031370.0, "date": "2015-12-11", "score": 61.5, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 1031370.0, "date": "2015-12-11", "score": 61.5, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 1006950.0, "date": "2015-12-09", "score": 61.4, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "OSWALD BRIAN H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, CCO, Treasury & Secretary", "amount": 169250.0, "date": "2015-12-09", "score": 50.1, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 203700.0, "date": "2015-12-09", "score": 47.9, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 1006950.0, "date": "2015-12-09", "score": 61.4, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Stark Eugene S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7300.0, "date": "2015-11-11", "score": 26.5, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Stark Eugene S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7470.0, "date": "2015-09-01", "score": 26.7, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1044960.0, "date": "2015-06-11", "score": 61.6, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 1024240.0, "date": "2015-06-10", "score": 61.5, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 144600.0, "date": "2015-06-09", "score": 45.7, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "OSWALD BRIAN H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, CCO, TREASURY & SECRETARY", "amount": 472550.0, "date": "2015-06-09", "score": 57.2, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 992779.5, "date": "2015-06-05", "score": 61.3, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "EXEC", "person_label": "Execs", "role": "Cheif Operating Officer, Director", "amount": 240000.0, "date": "2015-05-08", "score": 45.2, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Stark Eugene S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16000.0, "date": "2015-05-08", "score": 30.9, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Stark Eugene S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8500.0, "date": "2015-02-11", "score": 27.3, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Stark Eugene S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32800.0, "date": "2014-12-12", "score": 36.2, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "OSWALD BRIAN H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, CCO, Treasury & Secretary", "amount": 529964.65, "date": "2014-12-09", "score": 58.3, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 207740.0, "date": "2014-12-09", "score": 48.1, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 1118412.0, "date": "2014-12-08", "score": 62.0, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "OSWALD BRIAN H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, CCO, Treasury & Secretary", "amount": 1482731.25, "date": "2014-12-02", "score": 75.6, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 455000.0, "date": "2014-12-02", "score": 54.5, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 1043969.9999999999, "date": "2014-12-01", "score": 61.6, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 1052370.0, "date": "2014-11-10", "score": 61.6, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Stark Eugene S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14212.800000000001, "date": "2014-11-10", "score": 30.4, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 47787.9222, "date": "2014-11-10", "score": 39.2, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 1017000.0, "date": "2014-09-16", "score": 61.4, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 50500.0, "date": "2014-09-16", "score": 39.7, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 205200.0, "date": "2014-08-29", "score": 48.3, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Stark Eugene S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41280.0, "date": "2014-08-28", "score": 36.5, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "OSWALD BRIAN H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, CCO, Treasury, Secretary", "amount": 283970.0, "date": "2014-08-27", "score": 55.2, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1036999.9999999999, "date": "2014-06-13", "score": 61.6, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "OSWALD BRIAN H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO,CCO,Treasury and Secretary", "amount": 307500.0, "date": "2014-06-12", "score": 57.3, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Stark Eugene S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10270.0, "date": "2014-06-12", "score": 28.7, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1033000.0, "date": "2014-06-12", "score": 61.6, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 246719.99999999997, "date": "2014-06-12", "score": 50.0, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 1086000.0, "date": "2014-03-20", "score": 61.8, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Stark Eugene S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11100.0, "date": "2014-02-06", "score": 29.1, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Stark Eugene S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5625.0, "date": "2013-08-23", "score": 25.4, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 102800.0, "date": "2013-06-24", "score": 44.1, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 68185.0, "date": "2013-06-21", "score": 47.1, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 102900.0, "date": "2013-06-21", "score": 44.1, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 7448188.143000001, "date": "2013-06-20", "score": 74.8, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "OSWALD BRIAN H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO,CCO,Treasury and Secretary", "amount": 226764.99999999997, "date": "2013-06-20", "score": 55.4, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Stark Eugene S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5440.0, "date": "2013-05-08", "score": 25.3, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "OSWALD BRIAN H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO,CCO,Treasury and Secretary", "amount": 197918.6, "date": "2012-11-16", "score": 55.7, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Stark Eugene S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5000.0, "date": "2012-11-14", "score": 25.0, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 95641.92, "date": "2012-11-12", "score": 43.8, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "OSWALD BRIAN H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, CCO, Treasury & Secretary", "amount": 274720.92, "date": "2012-09-07", "score": 64.8, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Stark Eugene S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5425.0, "date": "2012-05-15", "score": 25.3, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Stark Eugene S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4725.0, "date": "2011-11-16", "score": 24.8, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry Matthew C.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 22719.155170000005, "date": "2011-09-07", "score": 41.5, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 384560.0, "date": "2011-09-02", "score": 59.9, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 3558247.986843, "date": "2011-09-01", "score": 69.1, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 115553.76, "date": "2011-09-01", "score": 47.2, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Stark Eugene S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17500.0, "date": "2011-08-31", "score": 33.8, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "OSWALD BRIAN H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, CCO, Treasury, Secretary", "amount": 60830.0, "date": "2011-08-31", "score": 49.2, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "OSWALD BRIAN H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, CCO, Treasury and Sec.", "amount": 80058.3, "date": "2011-05-25", "score": 53.5, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Stark Eugene S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11890.0, "date": "2011-05-12", "score": 30.4, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1010918.59, "date": "2010-09-03", "score": 62.4, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 153521.75, "date": "2010-09-03", "score": 48.0, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Stark Eugene S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9230.0, "date": "2010-09-01", "score": 29.6, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "OSWALD BRIAN H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO,CCO,Treasurer,Secretary", "amount": 54343.75, "date": "2010-09-01", "score": 55.8, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 388944.0, "date": "2010-05-25", "score": 56.7, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 226416.1932, "date": "2010-05-21", "score": 53.6, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 748209.54891, "date": "2010-05-13", "score": 60.0, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry Matthew C.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4968.0, "date": "2010-05-13", "score": 26.4, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Stark Eugene S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5500.0, "date": "2010-05-12", "score": 26.2, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Stark Eugene S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5250.0, "date": "2010-02-12", "score": 26.2, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1290053.7847, "date": "2010-02-11", "score": 62.8, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 364691.956, "date": "2009-11-19", "score": 56.4, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 571764.54, "date": "2009-11-18", "score": 58.5, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 101650.0, "date": "2009-11-18", "score": 47.8, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Stark Eugene S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5125.0, "date": "2009-11-11", "score": 26.3, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Anderson Graham", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21320.0, "date": "2009-09-29", "score": 43.2, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Anderson Graham", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21320.0, "date": "2009-09-29", "score": 31.9, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry Matthew C.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4666.139999999999, "date": "2009-09-28", "score": 34.0, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Stark Eugene S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10100.0, "date": "2009-09-25", "score": 32.8, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 258136.004, "date": "2009-04-23", "score": 54.8, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 400735.0, "date": "2009-04-22", "score": 57.6, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Anderson Graham", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8280.0, "date": "2009-02-24", "score": 36.6, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 81600.0, "date": "2009-02-23", "score": 48.3, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO, Director", "amount": 99996.86, "date": "2009-02-23", "score": 49.5, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 85000.0, "date": "2009-02-18", "score": 48.5, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 127800.0, "date": "2009-02-17", "score": 50.6, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 43200.0, "date": "2009-02-17", "score": 44.8, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 127949.99999999999, "date": "2009-02-17", "score": 50.8, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "OSWALD BRIAN H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & CCO", "amount": 8500.0, "date": "2009-02-17", "score": 36.7, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 70166.95, "date": "2009-02-13", "score": 47.4, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 53940.0, "date": "2009-02-13", "score": 46.0, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 67425.0, "date": "2009-02-13", "score": 47.2, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 45000.0, "date": "2009-02-13", "score": 45.1, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "OSWALD BRIAN H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & CCO", "amount": 8900.0, "date": "2009-02-13", "score": 37.4, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 91500.0, "date": "2009-02-12", "score": 48.8, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 137250.0, "date": "2009-02-12", "score": 51.2, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 91500.0, "date": "2009-02-12", "score": 48.8, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 137250.0, "date": "2009-02-12", "score": 50.9, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Stark Eugene S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4875.0, "date": "2009-02-11", "score": 28.0, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Anderson Graham", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4430.0, "date": "2008-11-21", "score": 31.3, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 174371.0, "date": "2008-11-21", "score": 52.1, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "OSWALD BRIAN H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & CCO", "amount": 8850.0, "date": "2008-11-20", "score": 38.2, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 183180.0, "date": "2008-11-20", "score": 52.5, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 198314.55, "date": "2008-11-18", "score": 53.0, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Stark Eugene S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5068.75, "date": "2008-11-12", "score": 29.4, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 117363.0, "date": "2008-10-16", "score": 50.1, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 104390.77, "date": "2008-10-16", "score": 49.5, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 234878.0, "date": "2008-10-15", "score": 53.9, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 117281.0, "date": "2008-10-15", "score": 50.1, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 117472.99999999999, "date": "2008-10-15", "score": 50.1, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 233978.0, "date": "2008-10-15", "score": 54.3, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Anderson Graham", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11800.0, "date": "2008-10-15", "score": 28.3, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 129743.99999999999, "date": "2008-10-14", "score": 50.6, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 519996.0, "date": "2008-10-14", "score": 58.6, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 129743.99999999999, "date": "2008-10-14", "score": 53.1, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 129953.0, "date": "2008-10-14", "score": 50.6, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 126572.0, "date": "2008-10-14", "score": 50.5, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 61613.5, "date": "2008-10-14", "score": 46.7, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 225492.0, "date": "2008-10-13", "score": 53.8, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 115478.0, "date": "2008-10-13", "score": 50.1, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 225076.0, "date": "2008-10-13", "score": 53.8, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 108264.975, "date": "2008-10-13", "score": 49.7, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 81608.0, "date": "2008-10-10", "score": 48.3, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 107264.622, "date": "2008-10-10", "score": 49.8, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 160808.0, "date": "2008-10-10", "score": 52.1, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 126287.0, "date": "2008-09-24", "score": 50.6, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 31250.0, "date": "2008-09-23", "score": 43.2, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Liebolt Lee", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1459.0, "date": "2008-09-19", "score": 22.7, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 62203.466, "date": "2008-09-18", "score": 46.8, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 841995.0, "date": "2008-09-17", "score": 62.7, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 61250.0, "date": "2008-09-16", "score": 46.7, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 60752.49999999999, "date": "2008-09-16", "score": 46.7, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 86725.3689, "date": "2008-09-16", "score": 48.6, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Gremp William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1227.66, "date": "2008-09-16", "score": 20.2, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 127494.0, "date": "2008-09-15", "score": 50.7, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry Matthew C.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3107.97, "date": "2008-09-15", "score": 32.4, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Stark Eugene S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6550.0, "date": "2008-09-11", "score": 33.0, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Parker Walter Van Eps", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1422.96, "date": "2008-09-11", "score": 34.6, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 156953.0, "date": "2008-05-16", "score": 51.8, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 157214.0, "date": "2008-05-16", "score": 51.8, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 156506.0, "date": "2008-05-16", "score": 51.8, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 154218.0, "date": "2008-05-16", "score": 51.7, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 153221.0, "date": "2008-05-16", "score": 51.7, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO, Director", "amount": 10068.5, "date": "2008-05-16", "score": 28.1, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 76541.0, "date": "2008-05-15", "score": 47.9, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 76692.5, "date": "2008-05-15", "score": 47.9, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 153908.0, "date": "2008-05-15", "score": 51.7, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 152940.0, "date": "2008-05-15", "score": 51.7, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 152940.0, "date": "2008-05-15", "score": 51.7, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO, Director", "amount": 20525.0, "date": "2008-05-15", "score": 31.6, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Liebolt Lee", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1528.6, "date": "2008-05-15", "score": 23.6, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 410550.0, "date": "2008-01-18", "score": 57.9, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 797015.738, "date": "2008-01-17", "score": 63.5, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 60371.99999999999, "date": "2008-01-11", "score": 46.7, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 30114.92, "date": "2008-01-10", "score": 43.1, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO, Director", "amount": 129000.0, "date": "2007-12-28", "score": 55.4, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Liebolt Lee", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1413.6, "date": "2007-11-21", "score": 24.6, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 79708.1395, "date": "2007-11-16", "score": 48.2, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Hull Mark", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 50202.0, "date": "2007-11-16", "score": 31.4, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 99270.7947, "date": "2007-11-16", "score": 49.4, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 99289.6216, "date": "2007-11-16", "score": 49.4, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 99292.2084, "date": "2007-11-16", "score": 49.4, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 25277.6768, "date": "2007-11-15", "score": 42.1, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 99271.2972, "date": "2007-11-15", "score": 49.4, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 100641.68310000001, "date": "2007-11-15", "score": 49.5, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 98630.95199999999, "date": "2007-11-15", "score": 49.4, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 99310.5, "date": "2007-11-14", "score": 49.4, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 99304.5, "date": "2007-11-14", "score": 49.4, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 99303.75, "date": "2007-11-14", "score": 49.4, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry Matthew C.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1529.58, "date": "2007-11-14", "score": 14.8, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO, Director", "amount": 7170.0, "date": "2007-11-13", "score": 28.3, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 99369.35010000001, "date": "2007-10-15", "score": 49.4, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Liebolt Lee", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1618.0, "date": "2007-10-12", "score": 27.5, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Everett Robert", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 49500.0, "date": "2007-10-12", "score": 30.4, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Marom Simon", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 8085.000000000001, "date": "2007-10-12", "score": 21.5, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Friedman Amir", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 3200.0, "date": "2007-10-12", "score": 17.5, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 99682.77130000001, "date": "2007-10-12", "score": 49.4, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Everett Robert", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 48534.340000000004, "date": "2007-10-12", "score": 45.3, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Cook William Montgomery", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 16539.488, "date": "2007-10-10", "score": 39.9, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Kleinman Robert", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5024.0, "date": "2007-10-09", "score": 26.9, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Belzer David", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 20146.0, "date": "2007-10-09", "score": 40.9, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 99390.9, "date": "2007-10-08", "score": 49.4, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 99396.27179999999, "date": "2007-10-05", "score": 49.4, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 99374.8518, "date": "2007-10-05", "score": 49.4, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 99378.396, "date": "2007-10-05", "score": 49.4, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO, Director", "amount": 8115.0, "date": "2007-10-05", "score": 29.4, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 249986.31, "date": "2007-10-04", "score": 55.1, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 99986.5, "date": "2007-10-04", "score": 49.5, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 7900.0, "date": "2007-10-04", "score": 39.7, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 99986.5, "date": "2007-10-03", "score": 49.5, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 249986.31, "date": "2007-10-03", "score": 55.1, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 1476400.1579, "date": "2007-10-03", "score": 68.4, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 735733.0, "date": "2007-07-06", "score": 64.9, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Vastardis William E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and CCO", "amount": 8555.589660000001, "date": "2007-06-29", "score": 34.6, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Liebolt Lee", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1740.8999999999999, "date": "2007-05-15", "score": 35.3, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Liebolt Lee", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1730.9999999999998, "date": "2007-02-28", "score": 20.2, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Gremp William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3496.0, "date": "2007-02-21", "score": 25.3, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 101544.59340000001, "date": "2007-02-15", "score": 49.5, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO, Director", "amount": 16620.0, "date": "2007-02-14", "score": 48.1, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO, Director", "amount": 16620.0, "date": "2007-02-14", "score": 35.0, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 391862.9620667, "date": "2007-01-05", "score": 64.2, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Vastardis William E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & CCO", "amount": 4098.490688000001, "date": "2007-01-04", "score": 31.3, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Brand Richard", "person_type": "EXEC", "person_label": "Execs", "role": "Investment Committe Member", "amount": 1664.9999999999998, "date": "2006-10-16", "score": 15.1, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Parker Walter Van Eps", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1613.8000000000002, "date": "2006-10-11", "score": 20.0, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 230398.94150000002, "date": "2006-10-05", "score": 63.8, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 222783.209, "date": "2006-10-05", "score": 63.9, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 48283.79405695, "date": "2006-10-02", "score": 45.7, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Vastardis William E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and CCO", "amount": 3949.130192, "date": "2006-09-29", "score": 31.2, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 199228.87766, "date": "2006-05-26", "score": 67.3, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 185235.41118, "date": "2006-02-15", "score": 67.2, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Basham Michael E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13900.0, "date": "2005-11-30", "score": 36.3, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Klaussmann Eric Karl", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5515.0, "date": "2005-11-30", "score": 20.6, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Klaussmann Eric Karl", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 14150.0, "date": "2005-11-18", "score": 27.5, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Klaussmann Eric Karl", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 61372.7, "date": "2005-10-24", "score": 46.5, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director, 10% Owner", "amount": 393308.78, "date": "2005-10-21", "score": 59.1, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Vastardis William E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and CCO", "amount": 69498.0, "date": "2005-10-21", "score": 51.1, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director, 10% Owner", "amount": 206925.0, "date": "2005-10-18", "score": 55.9, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Basham Michael E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12850.0, "date": "2005-05-24", "score": 43.6, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Basham Michael E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12850.0, "date": "2005-05-24", "score": 28.7, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Eliasek M Grier", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO, Director", "amount": 12771.6, "date": "2005-05-19", "score": 48.7, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Vastardis William E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and CCO (1)", "amount": 63680.0, "date": "2005-05-17", "score": 59.2, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director, 10% Owner", "amount": 62500.0, "date": "2005-05-17", "score": 47.7, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Vastardis William E", "person_type": "CEO", "person_label": "CEOs", "role": "CFO and CEO", "amount": 63680.0, "date": "2005-05-17", "score": 61.7, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Basham Michael E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13500.0, "date": "2005-02-23", "score": 28.9, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Stark Eugene S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 13400.0, "date": "2005-02-16", "score": 36.4, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 13470.0, "date": "2005-02-14", "score": 39.1, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Davidson Robert A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40491.0, "date": "2005-02-14", "score": 34.4, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 0.0, "date": "2004-08-03", "score": 25.1, "ref_price": 8.42, "return": -0.7399049881235155}, {"who": "Barry John F", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 15000.0, "date": "2004-07-30", "score": 39.7, "ref_price": 8.42, "return": -0.7399049881235155}]}, "price_series": [{"date": "2016-08-15", "close": 8.42, "volume": 1716089.0}, {"date": "2016-08-16", "close": 8.45, "volume": 1157798.0}, {"date": "2016-08-17", "close": 8.43, "volume": 1523857.0}, {"date": "2016-08-18", "close": 8.46, "volume": 1445315.0}, {"date": "2016-08-19", "close": 8.42, "volume": 1709168.0}, {"date": "2016-08-22", "close": 8.39, "volume": 2230248.0}, {"date": "2016-08-23", "close": 8.46, "volume": 1785955.0}, {"date": "2016-08-24", "close": 8.45, "volume": 1688649.0}, {"date": "2016-08-25", "close": 8.42, "volume": 1514687.0}, {"date": "2016-08-26", "close": 8.48, "volume": 2067838.0}, {"date": "2016-08-29", "close": 8.47, "volume": 2137722.0}, {"date": "2016-08-30", "close": 8.65, "volume": 3251551.0}, {"date": "2016-08-31", "close": 8.61, "volume": 2429609.0}, {"date": "2016-09-01", "close": 8.5, "volume": 3351492.0}, {"date": "2016-09-02", "close": 8.51, "volume": 1685778.0}, {"date": "2016-09-06", "close": 8.54, "volume": 1465840.0}, {"date": "2016-09-07", "close": 8.46, "volume": 2584675.0}, {"date": "2016-09-08", "close": 8.46, "volume": 1520415.0}, {"date": "2016-09-09", "close": 8.19, "volume": 4266157.0}, {"date": "2016-09-12", "close": 8.02, "volume": 8490744.0}, {"date": "2016-09-13", "close": 7.8, "volume": 4036057.0}, {"date": "2016-09-14", "close": 7.83, "volume": 1997815.0}, {"date": "2016-09-15", "close": 7.91, "volume": 2222709.0}, {"date": "2016-09-16", "close": 7.97, "volume": 1970105.0}, {"date": "2016-09-19", "close": 8.06, "volume": 1654061.0}, {"date": "2016-09-20", "close": 8.12, "volume": 1097226.0}, {"date": "2016-09-21", "close": 8.2, "volume": 1372933.0}, {"date": "2016-09-22", "close": 8.26, "volume": 1710031.0}, {"date": "2016-09-23", "close": 8.25, "volume": 1091692.0}, {"date": "2016-09-26", "close": 8.25, "volume": 1337385.0}, {"date": "2016-09-27", "close": 8.26, "volume": 1442878.0}, {"date": "2016-09-28", "close": 8.21, "volume": 1257833.0}, {"date": "2016-09-29", "close": 8.12, "volume": 1160919.0}, {"date": "2016-09-30", "close": 8.1, "volume": 1043788.0}, {"date": "2016-10-03", "close": 8.1, "volume": 1642241.0}, {"date": "2016-10-04", "close": 8.04, "volume": 1702036.0}, {"date": "2016-10-05", "close": 8.07, "volume": 1068092.0}, {"date": "2016-10-06", "close": 8.03, "volume": 814237.0}, {"date": "2016-10-07", "close": 7.98, "volume": 1641521.0}, {"date": "2016-10-10", "close": 8.03, "volume": 889383.0}, {"date": "2016-10-11", "close": 7.99, "volume": 1030940.0}, {"date": "2016-10-12", "close": 8.07, "volume": 984135.0}, {"date": "2016-10-13", "close": 8.15, "volume": 1276536.0}, {"date": "2016-10-14", "close": 7.96, "volume": 2108115.0}, {"date": "2016-10-17", "close": 8.0, "volume": 2795525.0}, {"date": "2016-10-18", "close": 8.02, "volume": 1172371.0}, {"date": "2016-10-19", "close": 8.09, "volume": 1355995.0}, {"date": "2016-10-20", "close": 8.01, "volume": 2234465.0}, {"date": "2016-10-21", "close": 8.01, "volume": 1572028.0}, {"date": "2016-10-24", "close": 8.14, "volume": 1294911.0}, {"date": "2016-10-25", "close": 8.15, "volume": 1253515.0}, {"date": "2016-10-26", "close": 8.14, "volume": 1390021.0}, {"date": "2016-10-27", "close": 8.07, "volume": 1691621.0}, {"date": "2016-10-28", "close": 8.03, "volume": 1675482.0}, {"date": "2016-10-31", "close": 7.89, "volume": 1964169.0}, {"date": "2016-11-01", "close": 7.65, "volume": 3799035.0}, {"date": "2016-11-02", "close": 7.46, "volume": 3731540.0}, {"date": "2016-11-03", "close": 7.49, "volume": 2190281.0}, {"date": "2016-11-04", "close": 7.53, "volume": 1332099.0}, {"date": "2016-11-07", "close": 7.52, "volume": 1575989.0}, {"date": "2016-11-08", "close": 7.47, "volume": 1946746.0}, {"date": "2016-11-09", "close": 7.58, "volume": 4608153.0}, {"date": "2016-11-10", "close": 7.69, "volume": 2391078.0}, {"date": "2016-11-11", "close": 7.77, "volume": 2263492.0}, {"date": "2016-11-14", "close": 7.75, "volume": 2250025.0}, {"date": "2016-11-15", "close": 7.83, "volume": 1911971.0}, {"date": "2016-11-16", "close": 7.83, "volume": 1251574.0}, {"date": "2016-11-17", "close": 7.9, "volume": 1906799.0}, {"date": "2016-11-18", "close": 7.97, "volume": 2550039.0}, {"date": "2016-11-21", "close": 8.06, "volume": 1869606.0}, {"date": "2016-11-22", "close": 8.05, "volume": 1642958.0}, {"date": "2016-11-23", "close": 8.09, "volume": 1400995.0}, {"date": "2016-11-25", "close": 8.2, "volume": 2106186.0}, {"date": "2016-11-28", "close": 8.06, "volume": 1899139.0}, {"date": "2016-11-29", "close": 8.01, "volume": 2068161.0}, {"date": "2016-11-30", "close": 8.05, "volume": 1960212.0}, {"date": "2016-12-01", "close": 7.92, "volume": 1893464.0}, {"date": "2016-12-02", "close": 7.92, "volume": 1239770.0}, {"date": "2016-12-05", "close": 8.04, "volume": 1418585.0}, {"date": "2016-12-06", "close": 8.09, "volume": 1177180.0}, {"date": "2016-12-07", "close": 8.1, "volume": 1375029.0}, {"date": "2016-12-08", "close": 8.16, "volume": 1638513.0}, {"date": "2016-12-09", "close": 8.16, "volume": 1623969.0}, {"date": "2016-12-12", "close": 8.21, "volume": 2185184.0}, {"date": "2016-12-13", "close": 8.23, "volume": 1639759.0}, {"date": "2016-12-14", "close": 8.15, "volume": 1822083.0}, {"date": "2016-12-15", "close": 8.2, "volume": 2578172.0}, {"date": "2016-12-16", "close": 8.26, "volume": 3922147.0}, {"date": "2016-12-19", "close": 8.33, "volume": 2464767.0}, {"date": "2016-12-20", "close": 8.35, "volume": 1719466.0}, {"date": "2016-12-21", "close": 8.45, "volume": 2435262.0}, {"date": "2016-12-22", "close": 8.46, "volume": 3020504.0}, {"date": "2016-12-23", "close": 8.4, "volume": 1769615.0}, {"date": "2016-12-27", "close": 8.5, "volume": 2739418.0}, {"date": "2016-12-28", "close": 8.27, "volume": 2060157.0}, {"date": "2016-12-29", "close": 8.31, "volume": 1933670.0}, {"date": "2016-12-30", "close": 8.35, "volume": 1753481.0}, {"date": "2017-01-03", "close": 8.43, "volume": 2585975.0}, {"date": "2017-01-04", "close": 8.57, "volume": 4968442.0}, {"date": "2017-01-05", "close": 8.6, "volume": 2114864.0}, {"date": "2017-01-06", "close": 8.58, "volume": 1534097.0}, {"date": "2017-01-09", "close": 8.52, "volume": 1458862.0}, {"date": "2017-01-10", "close": 8.47, "volume": 1707322.0}, {"date": "2017-01-11", "close": 8.58, "volume": 2498150.0}, {"date": "2017-01-12", "close": 8.59, "volume": 1644646.0}, {"date": "2017-01-13", "close": 8.63, "volume": 2149765.0}, {"date": "2017-01-17", "close": 8.64, "volume": 2638231.0}, {"date": "2017-01-18", "close": 8.64, "volume": 1818550.0}, {"date": "2017-01-19", "close": 8.58, "volume": 2385163.0}, {"date": "2017-01-20", "close": 8.64, "volume": 1754258.0}, {"date": "2017-01-23", "close": 8.68, "volume": 3156019.0}, {"date": "2017-01-24", "close": 8.68, "volume": 2256769.0}, {"date": "2017-01-25", "close": 8.69, "volume": 2064132.0}, {"date": "2017-01-26", "close": 8.75, "volume": 2494284.0}, {"date": "2017-01-27", "close": 8.69, "volume": 1787517.0}, {"date": "2017-01-30", "close": 8.58, "volume": 2661110.0}, {"date": "2017-01-31", "close": 8.42, "volume": 2900885.0}, {"date": "2017-02-01", "close": 8.52, "volume": 2478076.0}, {"date": "2017-02-02", "close": 8.56, "volume": 1992198.0}, {"date": "2017-02-03", "close": 8.67, "volume": 1912079.0}, {"date": "2017-02-06", "close": 8.74, "volume": 1647754.0}, {"date": "2017-02-07", "close": 8.62, "volume": 2347175.0}, {"date": "2017-02-08", "close": 8.76, "volume": 3476977.0}, {"date": "2017-02-09", "close": 8.92, "volume": 3958272.0}, {"date": "2017-02-10", "close": 9.1, "volume": 5080739.0}, {"date": "2017-02-13", "close": 9.19, "volume": 3874629.0}, {"date": "2017-02-14", "close": 9.3, "volume": 3666375.0}, {"date": "2017-02-15", "close": 9.38, "volume": 3882064.0}, {"date": "2017-02-16", "close": 9.44, "volume": 3691854.0}, {"date": "2017-02-17", "close": 9.44, "volume": 3076813.0}, {"date": "2017-02-21", "close": 9.48, "volume": 3437657.0}, {"date": "2017-02-22", "close": 9.48, "volume": 2608599.0}, {"date": "2017-02-23", "close": 9.53, "volume": 2967296.0}, {"date": "2017-02-24", "close": 9.38, "volume": 2919901.0}, {"date": "2017-02-27", "close": 9.38, "volume": 1851789.0}, {"date": "2017-02-28", "close": 9.37, "volume": 2483538.0}, {"date": "2017-03-01", "close": 9.39, "volume": 2849148.0}, {"date": "2017-03-02", "close": 9.34, "volume": 2268847.0}, {"date": "2017-03-03", "close": 9.44, "volume": 2361100.0}, {"date": "2017-03-06", "close": 9.37, "volume": 2809281.0}, {"date": "2017-03-07", "close": 9.38, "volume": 1479753.0}, {"date": "2017-03-08", "close": 9.18, "volume": 3069786.0}, {"date": "2017-03-09", "close": 8.84, "volume": 8801514.0}, {"date": "2017-03-10", "close": 9.02, "volume": 2850886.0}, {"date": "2017-03-13", "close": 9.12, "volume": 1798650.0}, {"date": "2017-03-14", "close": 9.09, "volume": 1907566.0}, {"date": "2017-03-15", "close": 9.21, "volume": 1695523.0}, {"date": "2017-03-16", "close": 9.12, "volume": 2253279.0}, {"date": "2017-03-17", "close": 9.31, "volume": 3083451.0}, {"date": "2017-03-20", "close": 9.28, "volume": 1921727.0}, {"date": "2017-03-21", "close": 9.1, "volume": 2324737.0}, {"date": "2017-03-22", "close": 9.02, "volume": 2274892.0}, {"date": "2017-03-23", "close": 9.04, "volume": 2458901.0}, {"date": "2017-03-24", "close": 9.07, "volume": 1547686.0}, {"date": "2017-03-27", "close": 9.06, "volume": 1463036.0}, {"date": "2017-03-28", "close": 9.1, "volume": 1749972.0}, {"date": "2017-03-29", "close": 9.03, "volume": 1477651.0}, {"date": "2017-03-30", "close": 9.04, "volume": 1398059.0}, {"date": "2017-03-31", "close": 9.04, "volume": 2091300.0}, {"date": "2017-04-03", "close": 9.09, "volume": 2038136.0}, {"date": "2017-04-04", "close": 9.15, "volume": 1079179.0}, {"date": "2017-04-05", "close": 9.07, "volume": 1512454.0}, {"date": "2017-04-06", "close": 9.07, "volume": 1771635.0}, {"date": "2017-04-07", "close": 9.05, "volume": 1675179.0}, {"date": "2017-04-10", "close": 9.1, "volume": 1652982.0}, {"date": "2017-04-11", "close": 9.14, "volume": 1472476.0}, {"date": "2017-04-12", "close": 9.17, "volume": 1889368.0}, {"date": "2017-04-13", "close": 9.14, "volume": 1782233.0}, {"date": "2017-04-17", "close": 9.23, "volume": 1583716.0}, {"date": "2017-04-18", "close": 9.21, "volume": 1648845.0}, {"date": "2017-04-19", "close": 9.26, "volume": 1272795.0}, {"date": "2017-04-20", "close": 9.34, "volume": 1959877.0}, {"date": "2017-04-21", "close": 9.37, "volume": 2283764.0}, {"date": "2017-04-24", "close": 9.4, "volume": 1810250.0}, {"date": "2017-04-25", "close": 9.39, "volume": 2451715.0}, {"date": "2017-04-26", "close": 9.35, "volume": 1539553.0}, {"date": "2017-04-27", "close": 9.32, "volume": 1283621.0}, {"date": "2017-04-28", "close": 9.3, "volume": 1488659.0}, {"date": "2017-05-01", "close": 9.29, "volume": 1638275.0}, {"date": "2017-05-02", "close": 9.35, "volume": 1124532.0}, {"date": "2017-05-03", "close": 9.2, "volume": 2931871.0}, {"date": "2017-05-04", "close": 9.1, "volume": 2162176.0}, {"date": "2017-05-05", "close": 9.15, "volume": 1232727.0}, {"date": "2017-05-08", "close": 9.15, "volume": 1256492.0}, {"date": "2017-05-09", "close": 9.08, "volume": 2242272.0}, {"date": "2017-05-10", "close": 8.53, "volume": 12238830.0}, {"date": "2017-05-11", "close": 8.155, "volume": 10063150.0}, {"date": "2017-05-12", "close": 8.01, "volume": 6215382.0}, {"date": "2017-05-15", "close": 8.12, "volume": 3612153.0}, {"date": "2017-05-16", "close": 8.23, "volume": 2805606.0}, {"date": "2017-05-17", "close": 8.17, "volume": 2458438.0}, {"date": "2017-05-18", "close": 8.15, "volume": 2174809.0}, {"date": "2017-05-19", "close": 8.2, "volume": 2692373.0}, {"date": "2017-05-22", "close": 8.33, "volume": 2090908.0}, {"date": "2017-05-23", "close": 8.42, "volume": 2149501.0}, {"date": "2017-05-24", "close": 8.45, "volume": 2377127.0}, {"date": "2017-05-25", "close": 8.41, "volume": 2953389.0}, {"date": "2017-05-26", "close": 8.27, "volume": 2333231.0}, {"date": "2017-05-30", "close": 8.07, "volume": 3868332.0}, {"date": "2017-05-31", "close": 7.98, "volume": 3634662.0}, {"date": "2017-06-01", "close": 8.09, "volume": 2395716.0}, {"date": "2017-06-02", "close": 8.04, "volume": 2075590.0}, {"date": "2017-06-05", "close": 8.0, "volume": 1555781.0}, {"date": "2017-06-06", "close": 7.95, "volume": 2210199.0}, {"date": "2017-06-07", "close": 7.99, "volume": 1333234.0}, {"date": "2017-06-08", "close": 7.96, "volume": 1115231.0}, {"date": "2017-06-09", "close": 8.0, "volume": 1324110.0}, {"date": "2017-06-12", "close": 8.08, "volume": 1713937.0}, {"date": "2017-06-13", "close": 7.99, "volume": 2249390.0}, {"date": "2017-06-14", "close": 8.02, "volume": 1530170.0}, {"date": "2017-06-15", "close": 8.0, "volume": 1421828.0}, {"date": "2017-06-16", "close": 8.06, "volume": 2330363.0}, {"date": "2017-06-19", "close": 8.05, "volume": 2132679.0}, {"date": "2017-06-20", "close": 8.02, "volume": 1494153.0}, {"date": "2017-06-21", "close": 8.08, "volume": 1374533.0}, {"date": "2017-06-22", "close": 8.13, "volume": 2001404.0}, {"date": "2017-06-23", "close": 8.2, "volume": 2167865.0}, {"date": "2017-06-26", "close": 8.22, "volume": 1711847.0}, {"date": "2017-06-27", "close": 8.16, "volume": 2256361.0}, {"date": "2017-06-28", "close": 8.05, "volume": 1862061.0}, {"date": "2017-06-29", "close": 8.1, "volume": 1731343.0}, {"date": "2017-06-30", "close": 8.12, "volume": 1970993.0}, {"date": "2017-07-03", "close": 8.1, "volume": 1351039.0}, {"date": "2017-07-05", "close": 8.1, "volume": 1569236.0}, {"date": "2017-07-06", "close": 8.12, "volume": 1595639.0}, {"date": "2017-07-07", "close": 8.11, "volume": 1472189.0}, {"date": "2017-07-10", "close": 8.12, "volume": 1117020.0}, {"date": "2017-07-11", "close": 8.11, "volume": 1332615.0}, {"date": "2017-07-12", "close": 8.13, "volume": 830640.0}, {"date": "2017-07-13", "close": 8.14, "volume": 1153421.0}, {"date": "2017-07-14", "close": 8.14, "volume": 1198251.0}, {"date": "2017-07-17", "close": 8.165, "volume": 1961809.0}, {"date": "2017-07-18", "close": 8.11, "volume": 1832794.0}, {"date": "2017-07-19", "close": 8.16, "volume": 1325504.0}, {"date": "2017-07-20", "close": 8.21, "volume": 1503707.0}, {"date": "2017-07-21", "close": 8.28, "volume": 1759217.0}, {"date": "2017-07-24", "close": 8.28, "volume": 1420139.0}, {"date": "2017-07-25", "close": 8.29, "volume": 1626952.0}, {"date": "2017-07-26", "close": 8.34, "volume": 2352142.0}, {"date": "2017-07-27", "close": 8.225, "volume": 2164654.0}, {"date": "2017-07-28", "close": 8.23, "volume": 1690458.0}, {"date": "2017-07-31", "close": 8.17, "volume": 1845968.0}, {"date": "2017-08-01", "close": 8.17, "volume": 2221284.0}, {"date": "2017-08-02", "close": 8.1, "volume": 1926463.0}, {"date": "2017-08-03", "close": 8.1, "volume": 1291821.0}, {"date": "2017-08-04", "close": 8.13, "volume": 1166172.0}, {"date": "2017-08-07", "close": 8.18, "volume": 1227043.0}, {"date": "2017-08-08", "close": 8.13, "volume": 2441933.0}, {"date": "2017-08-09", "close": 8.12, "volume": 2174785.0}, {"date": "2017-08-10", "close": 8.0, "volume": 1975508.0}, {"date": "2017-08-11", "close": 7.83, "volume": 4943541.0}, {"date": "2017-08-14", "close": 7.89, "volume": 2494859.0}, {"date": "2017-08-15", "close": 7.87, "volume": 2019540.0}, {"date": "2017-08-16", "close": 7.8, "volume": 1683819.0}, {"date": "2017-08-17", "close": 7.45, "volume": 9297879.0}, {"date": "2017-08-18", "close": 7.15, "volume": 8461463.0}, {"date": "2017-08-21", "close": 7.11, "volume": 5633994.0}, {"date": "2017-08-22", "close": 7.28, "volume": 3328333.0}, {"date": "2017-08-23", "close": 7.31, "volume": 2370255.0}, {"date": "2017-08-24", "close": 7.19, "volume": 3554626.0}, {"date": "2017-08-25", "close": 7.13, "volume": 4135866.0}, {"date": "2017-08-28", "close": 7.04, "volume": 5077144.0}, {"date": "2017-08-29", "close": 6.86, "volume": 8238048.0}, {"date": "2017-08-30", "close": 6.75, "volume": 5640457.0}, {"date": "2017-08-31", "close": 6.55, "volume": 9239698.0}, {"date": "2017-09-01", "close": 6.7, "volume": 4983274.0}, {"date": "2017-09-05", "close": 6.71, "volume": 3340738.0}, {"date": "2017-09-06", "close": 6.81, "volume": 3505257.0}, {"date": "2017-09-07", "close": 6.84, "volume": 2474379.0}, {"date": "2017-09-08", "close": 6.8, "volume": 2458703.0}, {"date": "2017-09-11", "close": 6.8, "volume": 2423106.0}, {"date": "2017-09-12", "close": 6.81, "volume": 1843045.0}, {"date": "2017-09-13", "close": 6.76, "volume": 2515215.0}, {"date": "2017-09-14", "close": 6.72, "volume": 1881090.0}, {"date": "2017-09-15", "close": 6.7, "volume": 2461642.0}, {"date": "2017-09-18", "close": 6.65, "volume": 2193609.0}, {"date": "2017-09-19", "close": 6.72, "volume": 2595862.0}, {"date": "2017-09-20", "close": 6.73, "volume": 1304172.0}, {"date": "2017-09-21", "close": 6.72, "volume": 2344156.0}, {"date": "2017-09-22", "close": 6.69, "volume": 1842589.0}, {"date": "2017-09-25", "close": 6.68, "volume": 1787218.0}, {"date": "2017-09-26", "close": 6.71, "volume": 1568994.0}, {"date": "2017-09-27", "close": 6.67, "volume": 2457235.0}, {"date": "2017-09-28", "close": 6.67, "volume": 2521291.0}, {"date": "2017-09-29", "close": 6.72, "volume": 3266552.0}, {"date": "2017-10-02", "close": 6.73, "volume": 2892292.0}, {"date": "2017-10-03", "close": 6.74, "volume": 2281769.0}, {"date": "2017-10-04", "close": 6.79, "volume": 1621547.0}, {"date": "2017-10-05", "close": 6.78, "volume": 2270385.0}, {"date": "2017-10-06", "close": 6.69, "volume": 2216914.0}, {"date": "2017-10-09", "close": 6.66, "volume": 1412050.0}, {"date": "2017-10-10", "close": 6.63, "volume": 2187373.0}, {"date": "2017-10-11", "close": 6.5, "volume": 4862030.0}, {"date": "2017-10-12", "close": 6.22, "volume": 8095603.0}, {"date": "2017-10-13", "close": 6.27, "volume": 3255351.0}, {"date": "2017-10-16", "close": 6.32, "volume": 3049093.0}, {"date": "2017-10-17", "close": 6.36, "volume": 2113966.0}, {"date": "2017-10-18", "close": 6.31, "volume": 1905339.0}, {"date": "2017-10-19", "close": 6.34, "volume": 1949434.0}, {"date": "2017-10-20", "close": 6.36, "volume": 2465791.0}, {"date": "2017-10-23", "close": 6.21, "volume": 3437428.0}, {"date": "2017-10-24", "close": 6.17, "volume": 2792789.0}, {"date": "2017-10-25", "close": 6.1, "volume": 4628116.0}, {"date": "2017-10-26", "close": 6.06, "volume": 4035883.0}, {"date": "2017-10-27", "close": 6.05, "volume": 2986714.0}, {"date": "2017-10-30", "close": 6.02, "volume": 2794605.0}, {"date": "2017-10-31", "close": 5.99, "volume": 3145074.0}, {"date": "2017-11-01", "close": 5.87, "volume": 4812829.0}, {"date": "2017-11-02", "close": 5.56, "volume": 10086540.0}, {"date": "2017-11-03", "close": 5.65, "volume": 4222704.0}, {"date": "2017-11-06", "close": 5.77, "volume": 3881764.0}, {"date": "2017-11-07", "close": 5.91, "volume": 3770032.0}, {"date": "2017-11-08", "close": 5.88, "volume": 3172119.0}, {"date": "2017-11-09", "close": 5.62, "volume": 5326734.0}, {"date": "2017-11-10", "close": 5.96, "volume": 8449913.0}, {"date": "2017-11-13", "close": 6.02, "volume": 5782973.0}, {"date": "2017-11-14", "close": 6.16, "volume": 6796692.0}, {"date": "2017-11-15", "close": 6.38, "volume": 9687751.0}, {"date": "2017-11-16", "close": 6.65, "volume": 13639270.0}, {"date": "2017-11-17", "close": 6.89, "volume": 7191084.0}, {"date": "2017-11-20", "close": 6.96, "volume": 4491048.0}, {"date": "2017-11-21", "close": 6.91, "volume": 4286340.0}, {"date": "2017-11-22", "close": 6.85, "volume": 3983715.0}, {"date": "2017-11-24", "close": 6.8, "volume": 1664379.0}, {"date": "2017-11-27", "close": 6.83, "volume": 2402470.0}, {"date": "2017-11-28", "close": 6.84, "volume": 3180147.0}, {"date": "2017-11-29", "close": 6.87, "volume": 4756505.0}, {"date": "2017-11-30", "close": 6.85, "volume": 2382620.0}, {"date": "2017-12-01", "close": 6.79, "volume": 3726834.0}, {"date": "2017-12-04", "close": 6.73, "volume": 3002022.0}, {"date": "2017-12-05", "close": 6.69, "volume": 3039854.0}, {"date": "2017-12-06", "close": 6.69, "volume": 1698544.0}, {"date": "2017-12-07", "close": 6.68, "volume": 2128416.0}, {"date": "2017-12-08", "close": 6.76, "volume": 2944477.0}, {"date": "2017-12-11", "close": 6.83, "volume": 2015302.0}, {"date": "2017-12-12", "close": 6.78, "volume": 2124379.0}, {"date": "2017-12-13", "close": 6.79, "volume": 2022934.0}, {"date": "2017-12-14", "close": 6.8, "volume": 2356418.0}, {"date": "2017-12-15", "close": 6.82, "volume": 4267167.0}, {"date": "2017-12-18", "close": 6.88, "volume": 3382606.0}, {"date": "2017-12-19", "close": 6.91, "volume": 3132337.0}, {"date": "2017-12-20", "close": 6.96, "volume": 1743913.0}, {"date": "2017-12-21", "close": 7.1, "volume": 4263496.0}, {"date": "2017-12-22", "close": 7.26, "volume": 5149864.0}, {"date": "2017-12-26", "close": 7.07, "volume": 3246163.0}, {"date": "2017-12-27", "close": 7.05, "volume": 2418060.0}, {"date": "2017-12-28", "close": 6.95, "volume": 3069490.0}, {"date": "2017-12-29", "close": 6.74, "volume": 6163471.0}, {"date": "2018-01-02", "close": 6.94, "volume": 3431191.0}, {"date": "2018-01-03", "close": 7.01, "volume": 2119360.0}, {"date": "2018-01-04", "close": 6.91, "volume": 2780464.0}, {"date": "2018-01-05", "close": 6.9, "volume": 1736495.0}, {"date": "2018-01-08", "close": 6.87, "volume": 1436985.0}, {"date": "2018-01-09", "close": 6.77, "volume": 2484517.0}, {"date": "2018-01-10", "close": 6.72, "volume": 1492475.0}, {"date": "2018-01-11", "close": 6.85, "volume": 1587392.0}, {"date": "2018-01-12", "close": 6.845, "volume": 1384685.0}, {"date": "2018-01-16", "close": 6.76, "volume": 1883649.0}, {"date": "2018-01-17", "close": 6.81, "volume": 1630084.0}, {"date": "2018-01-18", "close": 6.8, "volume": 1792702.0}, {"date": "2018-01-19", "close": 6.85, "volume": 1267080.0}, {"date": "2018-01-22", "close": 6.93, "volume": 1890152.0}, {"date": "2018-01-23", "close": 6.87, "volume": 1227391.0}, {"date": "2018-01-24", "close": 6.89, "volume": 1026508.0}, {"date": "2018-01-25", "close": 6.84, "volume": 1756595.0}, {"date": "2018-01-26", "close": 6.85, "volume": 2270296.0}, {"date": "2018-01-29", "close": 6.81, "volume": 2343484.0}, {"date": "2018-01-30", "close": 6.64, "volume": 2896595.0}, {"date": "2018-01-31", "close": 6.45, "volume": 5364129.0}, {"date": "2018-02-01", "close": 6.48, "volume": 2046377.0}, {"date": "2018-02-02", "close": 6.39, "volume": 2291237.0}, {"date": "2018-02-05", "close": 6.21, "volume": 4263583.0}, {"date": "2018-02-06", "close": 6.29, "volume": 3978821.0}, {"date": "2018-02-07", "close": 6.22, "volume": 2692436.0}, {"date": "2018-02-08", "close": 6.5, "volume": 4182808.0}, {"date": "2018-02-09", "close": 6.77, "volume": 4672113.0}, {"date": "2018-02-12", "close": 6.82, "volume": 2427159.0}, {"date": "2018-02-13", "close": 6.85, "volume": 1821262.0}, {"date": "2018-02-14", "close": 6.92, "volume": 2770164.0}, {"date": "2018-02-15", "close": 6.74, "volume": 2489278.0}, {"date": "2018-02-16", "close": 6.82, "volume": 2079787.0}, {"date": "2018-02-20", "close": 6.75, "volume": 1363533.0}, {"date": "2018-02-21", "close": 6.72, "volume": 1374926.0}, {"date": "2018-02-22", "close": 6.7, "volume": 1326771.0}, {"date": "2018-02-23", "close": 6.7, "volume": 1720708.0}, {"date": "2018-02-26", "close": 6.72, "volume": 1650917.0}, {"date": "2018-02-27", "close": 6.64, "volume": 1755457.0}, {"date": "2018-02-28", "close": 6.64, "volume": 1515831.0}, {"date": "2018-03-01", "close": 6.56, "volume": 1670868.0}, {"date": "2018-03-02", "close": 6.56, "volume": 1378738.0}, {"date": "2018-03-05", "close": 6.645, "volume": 1361364.0}, {"date": "2018-03-06", "close": 6.69, "volume": 1366601.0}, {"date": "2018-03-07", "close": 6.67, "volume": 1102171.0}, {"date": "2018-03-08", "close": 6.6, "volume": 1015632.0}, {"date": "2018-03-09", "close": 6.58, "volume": 1026484.0}, {"date": "2018-03-12", "close": 6.58, "volume": 1437876.0}, {"date": "2018-03-13", "close": 6.53, "volume": 1361912.0}, {"date": "2018-03-14", "close": 6.51, "volume": 944749.0}, {"date": "2018-03-15", "close": 6.51, "volume": 1406893.0}, {"date": "2018-03-16", "close": 6.55, "volume": 2184140.0}, {"date": "2018-03-19", "close": 6.5, "volume": 1673216.0}, {"date": "2018-03-20", "close": 6.5, "volume": 1587436.0}, {"date": "2018-03-21", "close": 6.51, "volume": 1344638.0}, {"date": "2018-03-22", "close": 6.76, "volume": 5760294.0}, {"date": "2018-03-23", "close": 6.61, "volume": 2177772.0}, {"date": "2018-03-26", "close": 6.63, "volume": 1601121.0}, {"date": "2018-03-27", "close": 6.56, "volume": 1388541.0}, {"date": "2018-03-28", "close": 6.51, "volume": 1438382.0}, {"date": "2018-03-29", "close": 6.55, "volume": 1484907.0}, {"date": "2018-04-02", "close": 6.56, "volume": 1168967.0}, {"date": "2018-04-03", "close": 6.6, "volume": 1116120.0}, {"date": "2018-04-04", "close": 6.65, "volume": 1372706.0}, {"date": "2018-04-05", "close": 6.66, "volume": 995724.0}, {"date": "2018-04-06", "close": 6.66, "volume": 912633.0}, {"date": "2018-04-09", "close": 6.64, "volume": 1552709.0}, {"date": "2018-04-10", "close": 6.55, "volume": 1655828.0}, {"date": "2018-04-11", "close": 6.48, "volume": 2010986.0}, {"date": "2018-04-12", "close": 6.48, "volume": 934945.0}, {"date": "2018-04-13", "close": 6.45, "volume": 1289137.0}, {"date": "2018-04-16", "close": 6.39, "volume": 1955436.0}, {"date": "2018-04-17", "close": 6.49, "volume": 1424786.0}, {"date": "2018-04-18", "close": 6.49, "volume": 844679.0}, {"date": "2018-04-19", "close": 6.44, "volume": 1184863.0}, {"date": "2018-04-20", "close": 6.4, "volume": 1575914.0}, {"date": "2018-04-23", "close": 6.43, "volume": 777012.0}, {"date": "2018-04-24", "close": 6.42, "volume": 1014474.0}, {"date": "2018-04-25", "close": 6.38, "volume": 1194749.0}, {"date": "2018-04-26", "close": 6.37, "volume": 1411986.0}, {"date": "2018-04-27", "close": 6.36, "volume": 1248579.0}, {"date": "2018-04-30", "close": 6.34, "volume": 1139005.0}, {"date": "2018-05-01", "close": 6.35, "volume": 834989.0}, {"date": "2018-05-02", "close": 6.36, "volume": 827535.0}, {"date": "2018-05-03", "close": 6.3, "volume": 1789084.0}, {"date": "2018-05-04", "close": 6.33, "volume": 1182792.0}, {"date": "2018-05-07", "close": 6.38, "volume": 1104029.0}, {"date": "2018-05-08", "close": 6.45, "volume": 1349841.0}, {"date": "2018-05-09", "close": 6.37, "volume": 1307284.0}, {"date": "2018-05-10", "close": 6.55, "volume": 3035742.0}, {"date": "2018-05-11", "close": 6.62, "volume": 2810323.0}, {"date": "2018-05-14", "close": 6.64, "volume": 2160503.0}, {"date": "2018-05-15", "close": 6.62, "volume": 1346371.0}, {"date": "2018-05-16", "close": 6.62, "volume": 978025.0}, {"date": "2018-05-17", "close": 6.62, "volume": 1607938.0}, {"date": "2018-05-18", "close": 6.69, "volume": 1774799.0}, {"date": "2018-05-21", "close": 6.71, "volume": 1067165.0}, {"date": "2018-05-22", "close": 6.8, "volume": 1671552.0}, {"date": "2018-05-23", "close": 6.86, "volume": 1518015.0}, {"date": "2018-05-24", "close": 6.86, "volume": 1335998.0}, {"date": "2018-05-25", "close": 6.83, "volume": 1281579.0}, {"date": "2018-05-29", "close": 6.86, "volume": 1638522.0}, {"date": "2018-05-30", "close": 6.77, "volume": 1604863.0}, {"date": "2018-05-31", "close": 6.76, "volume": 1165194.0}, {"date": "2018-06-01", "close": 6.8, "volume": 1383506.0}, {"date": "2018-06-04", "close": 6.84, "volume": 1266443.0}, {"date": "2018-06-05", "close": 6.82, "volume": 1380063.0}, {"date": "2018-06-06", "close": 6.85, "volume": 1452036.0}, {"date": "2018-06-07", "close": 6.87, "volume": 1198742.0}, {"date": "2018-06-08", "close": 6.89, "volume": 680805.0}, {"date": "2018-06-11", "close": 6.86, "volume": 840008.0}, {"date": "2018-06-12", "close": 6.87, "volume": 1010925.0}, {"date": "2018-06-13", "close": 6.89, "volume": 997000.0}, {"date": "2018-06-14", "close": 6.89, "volume": 998406.0}, {"date": "2018-06-15", "close": 6.9, "volume": 1367823.0}, {"date": "2018-06-18", "close": 6.91, "volume": 1026571.0}, {"date": "2018-06-19", "close": 6.93, "volume": 841591.0}, {"date": "2018-06-20", "close": 6.93, "volume": 1795757.0}, {"date": "2018-06-21", "close": 6.85, "volume": 1691069.0}, {"date": "2018-06-22", "close": 6.86, "volume": 2045746.0}, {"date": "2018-06-25", "close": 6.79, "volume": 2484776.0}, {"date": "2018-06-26", "close": 6.79, "volume": 937852.0}, {"date": "2018-06-27", "close": 6.78, "volume": 1195085.0}, {"date": "2018-06-28", "close": 6.72, "volume": 1347146.0}, {"date": "2018-06-29", "close": 6.71, "volume": 1234771.0}, {"date": "2018-07-02", "close": 6.68, "volume": 1103938.0}, {"date": "2018-07-03", "close": 6.78, "volume": 976610.0}, {"date": "2018-07-05", "close": 6.75, "volume": 958672.0}, {"date": "2018-07-06", "close": 6.72, "volume": 816390.0}, {"date": "2018-07-09", "close": 6.7, "volume": 782601.0}, {"date": "2018-07-10", "close": 6.71, "volume": 736033.0}, {"date": "2018-07-11", "close": 6.7, "volume": 623512.0}, {"date": "2018-07-12", "close": 6.7, "volume": 483763.0}, {"date": "2018-07-13", "close": 6.67, "volume": 763150.0}, {"date": "2018-07-16", "close": 6.7, "volume": 740938.0}, {"date": "2018-07-17", "close": 6.84, "volume": 1856161.0}, {"date": "2018-07-18", "close": 6.9, "volume": 1795635.0}, {"date": "2018-07-19", "close": 6.87, "volume": 1663260.0}, {"date": "2018-07-20", "close": 6.92, "volume": 1700778.0}, {"date": "2018-07-23", "close": 6.91, "volume": 1358797.0}, {"date": "2018-07-24", "close": 6.9, "volume": 715617.0}, {"date": "2018-07-25", "close": 6.91, "volume": 843734.0}, {"date": "2018-07-26", "close": 6.91, "volume": 1434590.0}, {"date": "2018-07-27", "close": 6.98, "volume": 1899060.0}, {"date": "2018-07-30", "close": 6.97, "volume": 1462056.0}, {"date": "2018-07-31", "close": 7.0, "volume": 1427396.0}, {"date": "2018-08-01", "close": 6.98, "volume": 1104491.0}, {"date": "2018-08-02", "close": 6.94, "volume": 1894123.0}, {"date": "2018-08-03", "close": 6.91, "volume": 680950.0}, {"date": "2018-08-06", "close": 6.89, "volume": 1091163.0}, {"date": "2018-08-07", "close": 6.83, "volume": 2480186.0}, {"date": "2018-08-08", "close": 6.86, "volume": 1321822.0}, {"date": "2018-08-09", "close": 6.89, "volume": 816740.0}, {"date": "2018-08-10", "close": 6.9, "volume": 780867.0}, {"date": "2018-08-13", "close": 6.9, "volume": 1032596.0}, {"date": "2018-08-14", "close": 6.9, "volume": 937326.0}, {"date": "2018-08-15", "close": 6.94, "volume": 1724165.0}, {"date": "2018-08-16", "close": 6.92, "volume": 702557.0}, {"date": "2018-08-17", "close": 6.93, "volume": 1056181.0}, {"date": "2018-08-20", "close": 6.96, "volume": 1985282.0}, {"date": "2018-08-21", "close": 7.02, "volume": 2068342.0}, {"date": "2018-08-22", "close": 7.04, "volume": 1533228.0}, {"date": "2018-08-23", "close": 7.09, "volume": 2171712.0}, {"date": "2018-08-24", "close": 7.16, "volume": 2408747.0}, {"date": "2018-08-27", "close": 7.18, "volume": 2256438.0}, {"date": "2018-08-28", "close": 7.14, "volume": 2270854.0}, {"date": "2018-08-29", "close": 7.38, "volume": 4032400.0}, {"date": "2018-08-30", "close": 7.58, "volume": 6173155.0}, {"date": "2018-08-31", "close": 7.5, "volume": 2239461.0}, {"date": "2018-09-04", "close": 7.44, "volume": 1431756.0}, {"date": "2018-09-05", "close": 7.4, "volume": 1403142.0}, {"date": "2018-09-06", "close": 7.43, "volume": 2006430.0}, {"date": "2018-09-07", "close": 7.44, "volume": 1216591.0}, {"date": "2018-09-10", "close": 7.3, "volume": 1975642.0}, {"date": "2018-09-11", "close": 7.4, "volume": 1528039.0}, {"date": "2018-09-12", "close": 7.4, "volume": 1053685.0}, {"date": "2018-09-13", "close": 7.38, "volume": 808725.0}, {"date": "2018-09-14", "close": 7.43, "volume": 1678643.0}, {"date": "2018-09-17", "close": 7.45, "volume": 1293943.0}, {"date": "2018-09-18", "close": 7.42, "volume": 1429073.0}, {"date": "2018-09-19", "close": 7.41, "volume": 1563640.0}, {"date": "2018-09-20", "close": 7.39, "volume": 3124062.0}, {"date": "2018-09-21", "close": 7.38, "volume": 2817429.0}, {"date": "2018-09-24", "close": 7.39, "volume": 1659575.0}, {"date": "2018-09-25", "close": 7.4, "volume": 1658586.0}, {"date": "2018-09-26", "close": 7.4, "volume": 1467587.0}, {"date": "2018-09-27", "close": 7.37, "volume": 1787181.0}, {"date": "2018-09-28", "close": 7.33, "volume": 2285892.0}, {"date": "2018-10-01", "close": 7.27, "volume": 5000056.0}, {"date": "2018-10-02", "close": 7.27, "volume": 1402616.0}, {"date": "2018-10-03", "close": 7.27, "volume": 1153483.0}, {"date": "2018-10-04", "close": 7.19, "volume": 1913322.0}, {"date": "2018-10-05", "close": 7.08, "volume": 1733065.0}, {"date": "2018-10-08", "close": 7.07, "volume": 1744117.0}, {"date": "2018-10-09", "close": 7.17, "volume": 1655281.0}, {"date": "2018-10-10", "close": 7.09, "volume": 2221182.0}, {"date": "2018-10-11", "close": 7.04, "volume": 2843004.0}, {"date": "2018-10-12", "close": 7.02, "volume": 1544368.0}, {"date": "2018-10-15", "close": 7.03, "volume": 1393320.0}, {"date": "2018-10-16", "close": 7.1, "volume": 1239581.0}, {"date": "2018-10-17", "close": 7.05, "volume": 1215600.0}, {"date": "2018-10-18", "close": 7.03, "volume": 1921136.0}, {"date": "2018-10-19", "close": 7.01, "volume": 1854224.0}, {"date": "2018-10-22", "close": 6.92, "volume": 1509347.0}, {"date": "2018-10-23", "close": 6.81, "volume": 2676533.0}, {"date": "2018-10-24", "close": 6.65, "volume": 2228998.0}, {"date": "2018-10-25", "close": 6.71, "volume": 1634212.0}, {"date": "2018-10-26", "close": 6.655, "volume": 2070473.0}, {"date": "2018-10-29", "close": 6.66, "volume": 2471135.0}, {"date": "2018-10-30", "close": 6.7, "volume": 1823479.0}, {"date": "2018-10-31", "close": 6.79, "volume": 1636305.0}, {"date": "2018-11-01", "close": 6.84, "volume": 1244190.0}, {"date": "2018-11-02", "close": 6.7, "volume": 2185487.0}, {"date": "2018-11-05", "close": 6.77, "volume": 1180665.0}, {"date": "2018-11-06", "close": 6.82, "volume": 1249380.0}, {"date": "2018-11-07", "close": 6.95, "volume": 4145796.0}, {"date": "2018-11-08", "close": 7.0, "volume": 2515655.0}, {"date": "2018-11-09", "close": 7.02, "volume": 2291063.0}, {"date": "2018-11-12", "close": 6.9, "volume": 1424506.0}, {"date": "2018-11-13", "close": 6.95, "volume": 1803967.0}, {"date": "2018-11-14", "close": 6.94, "volume": 1412682.0}, {"date": "2018-11-15", "close": 6.92, "volume": 1303740.0}, {"date": "2018-11-16", "close": 6.81, "volume": 2088233.0}, {"date": "2018-11-19", "close": 6.89, "volume": 1536076.0}, {"date": "2018-11-20", "close": 6.77, "volume": 2185600.0}, {"date": "2018-11-21", "close": 6.82, "volume": 1632931.0}, {"date": "2018-11-23", "close": 6.87, "volume": 739203.0}, {"date": "2018-11-26", "close": 6.82, "volume": 2313602.0}, {"date": "2018-11-27", "close": 6.85, "volume": 1866534.0}, {"date": "2018-11-28", "close": 6.98, "volume": 1814962.0}, {"date": "2018-11-29", "close": 6.9, "volume": 1852073.0}, {"date": "2018-11-30", "close": 6.86, "volume": 960211.0}, {"date": "2018-12-03", "close": 6.86, "volume": 1606039.0}, {"date": "2018-12-04", "close": 6.82, "volume": 2262546.0}, {"date": "2018-12-06", "close": 6.72, "volume": 2704045.0}, {"date": "2018-12-07", "close": 6.67, "volume": 1763847.0}, {"date": "2018-12-10", "close": 6.66, "volume": 2017276.0}, {"date": "2018-12-11", "close": 6.59, "volume": 2142809.0}, {"date": "2018-12-12", "close": 6.64, "volume": 1683294.0}, {"date": "2018-12-13", "close": 6.54, "volume": 3710428.0}, {"date": "2018-12-14", "close": 6.37, "volume": 2366531.0}, {"date": "2018-12-17", "close": 6.09, "volume": 8199577.0}, {"date": "2018-12-18", "close": 6.01, "volume": 4479245.0}, {"date": "2018-12-19", "close": 6.0, "volume": 3987639.0}, {"date": "2018-12-20", "close": 5.77, "volume": 7623092.0}, {"date": "2018-12-21", "close": 5.81, "volume": 7106327.0}, {"date": "2018-12-24", "close": 5.82, "volume": 2227027.0}, {"date": "2018-12-26", "close": 6.1, "volume": 4414369.0}, {"date": "2018-12-27", "close": 6.31, "volume": 3831112.0}, {"date": "2018-12-28", "close": 6.49, "volume": 3669756.0}, {"date": "2018-12-31", "close": 6.31, "volume": 4770647.0}, {"date": "2019-01-02", "close": 6.36, "volume": 1689416.0}, {"date": "2019-01-03", "close": 6.27, "volume": 2236157.0}, {"date": "2019-01-04", "close": 6.4, "volume": 3161484.0}, {"date": "2019-01-07", "close": 6.55, "volume": 3177073.0}, {"date": "2019-01-08", "close": 6.68, "volume": 3047027.0}, {"date": "2019-01-09", "close": 6.71, "volume": 2296230.0}, {"date": "2019-01-10", "close": 6.69, "volume": 1797963.0}, {"date": "2019-01-11", "close": 6.74, "volume": 1641045.0}, {"date": "2019-01-14", "close": 6.66, "volume": 1745265.0}, {"date": "2019-01-15", "close": 6.68, "volume": 1206665.0}, {"date": "2019-01-16", "close": 6.77, "volume": 1444329.0}, {"date": "2019-01-17", "close": 6.71, "volume": 924306.0}, {"date": "2019-01-18", "close": 6.76, "volume": 1719625.0}, {"date": "2019-01-22", "close": 6.57, "volume": 3077149.0}, {"date": "2019-01-23", "close": 6.58, "volume": 2109219.0}, {"date": "2019-01-24", "close": 6.68, "volume": 2373287.0}, {"date": "2019-01-25", "close": 6.8, "volume": 2756317.0}, {"date": "2019-01-28", "close": 6.77, "volume": 1638717.0}, {"date": "2019-01-29", "close": 6.78, "volume": 1309202.0}, {"date": "2019-01-30", "close": 6.78, "volume": 1539827.0}, {"date": "2019-01-31", "close": 6.8, "volume": 2425424.0}, {"date": "2019-02-01", "close": 6.84, "volume": 1857258.0}, {"date": "2019-02-04", "close": 6.9, "volume": 1349283.0}, {"date": "2019-02-05", "close": 6.93, "volume": 1298200.0}, {"date": "2019-02-06", "close": 6.87, "volume": 1774822.0}, {"date": "2019-02-07", "close": 6.61, "volume": 6759143.0}, {"date": "2019-02-08", "close": 6.42, "volume": 3045025.0}, {"date": "2019-02-11", "close": 6.38, "volume": 2494184.0}, {"date": "2019-02-12", "close": 6.41, "volume": 1628191.0}, {"date": "2019-02-13", "close": 6.49, "volume": 2549429.0}, {"date": "2019-02-14", "close": 6.46, "volume": 1675745.0}, {"date": "2019-02-15", "close": 6.55, "volume": 1984750.0}, {"date": "2019-02-19", "close": 6.57, "volume": 1527393.0}, {"date": "2019-02-20", "close": 6.71, "volume": 1938613.0}, {"date": "2019-02-21", "close": 6.7, "volume": 2015480.0}, {"date": "2019-02-22", "close": 6.89, "volume": 3890678.0}, {"date": "2019-02-25", "close": 6.88, "volume": 2791094.0}, {"date": "2019-02-26", "close": 6.91, "volume": 3046887.0}, {"date": "2019-02-27", "close": 6.87, "volume": 1823184.0}, {"date": "2019-02-28", "close": 6.85, "volume": 1815987.0}, {"date": "2019-03-01", "close": 6.71, "volume": 1798723.0}, {"date": "2019-03-04", "close": 6.72, "volume": 1008650.0}, {"date": "2019-03-05", "close": 6.64, "volume": 1575254.0}, {"date": "2019-03-06", "close": 6.56, "volume": 1440317.0}, {"date": "2019-03-07", "close": 6.55, "volume": 1452285.0}, {"date": "2019-03-08", "close": 6.54, "volume": 1002932.0}, {"date": "2019-03-11", "close": 6.59, "volume": 1663902.0}, {"date": "2019-03-12", "close": 6.62, "volume": 1138986.0}, {"date": "2019-03-13", "close": 6.63, "volume": 1403168.0}, {"date": "2019-03-14", "close": 6.61, "volume": 906120.0}, {"date": "2019-03-15", "close": 6.57, "volume": 1846379.0}, {"date": "2019-03-18", "close": 6.62, "volume": 1088717.0}, {"date": "2019-03-19", "close": 6.62, "volume": 1232529.0}, {"date": "2019-03-20", "close": 6.61, "volume": 1164743.0}, {"date": "2019-03-21", "close": 6.67, "volume": 1706817.0}, {"date": "2019-03-22", "close": 6.61, "volume": 1554350.0}, {"date": "2019-03-25", "close": 6.58, "volume": 1848094.0}, {"date": "2019-03-26", "close": 6.61, "volume": 1796718.0}, {"date": "2019-03-27", "close": 6.6, "volume": 1614383.0}, {"date": "2019-03-28", "close": 6.58, "volume": 1658683.0}, {"date": "2019-03-29", "close": 6.52, "volume": 1909261.0}, {"date": "2019-04-01", "close": 6.55, "volume": 971217.0}, {"date": "2019-04-02", "close": 6.57, "volume": 909767.0}, {"date": "2019-04-03", "close": 6.56, "volume": 937945.0}, {"date": "2019-04-04", "close": 6.58, "volume": 1045061.0}, {"date": "2019-04-05", "close": 6.61, "volume": 661502.0}, {"date": "2019-04-08", "close": 6.59, "volume": 836206.0}, {"date": "2019-04-09", "close": 6.57, "volume": 860650.0}, {"date": "2019-04-10", "close": 6.58, "volume": 887420.0}, {"date": "2019-04-11", "close": 6.58, "volume": 927989.0}, {"date": "2019-04-12", "close": 6.62, "volume": 1079663.0}, {"date": "2019-04-15", "close": 6.61, "volume": 860637.0}, {"date": "2019-04-16", "close": 6.7, "volume": 1793230.0}, {"date": "2019-04-17", "close": 6.69, "volume": 1163535.0}, {"date": "2019-04-18", "close": 6.65, "volume": 1077662.0}, {"date": "2019-04-22", "close": 6.66, "volume": 1326038.0}, {"date": "2019-04-23", "close": 6.73, "volume": 1585251.0}, {"date": "2019-04-24", "close": 6.72, "volume": 1613919.0}, {"date": "2019-04-25", "close": 6.7, "volume": 1099738.0}, {"date": "2019-04-26", "close": 6.76, "volume": 1039245.0}, {"date": "2019-04-29", "close": 6.73, "volume": 1111926.0}, {"date": "2019-04-30", "close": 6.75, "volume": 1245835.0}, {"date": "2019-05-01", "close": 6.72, "volume": 981162.0}, {"date": "2019-05-02", "close": 6.74, "volume": 1054635.0}, {"date": "2019-05-03", "close": 6.79, "volume": 1057494.0}, {"date": "2019-05-06", "close": 6.8, "volume": 1109042.0}, {"date": "2019-05-07", "close": 6.78, "volume": 1104670.0}, {"date": "2019-05-08", "close": 6.71, "volume": 1494181.0}, {"date": "2019-05-09", "close": 6.74, "volume": 2096001.0}, {"date": "2019-05-10", "close": 6.76, "volume": 1293358.0}, {"date": "2019-05-13", "close": 6.69, "volume": 2138687.0}, {"date": "2019-05-14", "close": 6.76, "volume": 1309369.0}, {"date": "2019-05-15", "close": 6.77, "volume": 1037644.0}, {"date": "2019-05-16", "close": 6.78, "volume": 1272405.0}, {"date": "2019-05-17", "close": 6.78, "volume": 1274029.0}, {"date": "2019-05-20", "close": 6.81, "volume": 1214205.0}, {"date": "2019-05-21", "close": 6.83, "volume": 2279841.0}, {"date": "2019-05-22", "close": 6.83, "volume": 1451462.0}, {"date": "2019-05-23", "close": 6.76, "volume": 1724283.0}, {"date": "2019-05-24", "close": 6.76, "volume": 1393668.0}, {"date": "2019-05-28", "close": 6.78, "volume": 1695852.0}, {"date": "2019-05-29", "close": 6.7, "volume": 2216830.0}, {"date": "2019-05-30", "close": 6.55, "volume": 1725444.0}, {"date": "2019-05-31", "close": 6.25, "volume": 4295612.0}, {"date": "2019-06-03", "close": 6.24, "volume": 2221335.0}, {"date": "2019-06-04", "close": 6.38, "volume": 1717706.0}, {"date": "2019-06-05", "close": 6.34, "volume": 1399557.0}, {"date": "2019-06-06", "close": 6.44, "volume": 1512699.0}, {"date": "2019-06-07", "close": 6.51, "volume": 1085034.0}, {"date": "2019-06-10", "close": 6.58, "volume": 1378726.0}, {"date": "2019-06-11", "close": 6.56, "volume": 977016.0}, {"date": "2019-06-12", "close": 6.57, "volume": 866587.0}, {"date": "2019-06-13", "close": 6.37, "volume": 5219343.0}, {"date": "2019-06-14", "close": 6.33, "volume": 2799150.0}, {"date": "2019-06-17", "close": 6.35, "volume": 1972891.0}, {"date": "2019-06-18", "close": 6.44, "volume": 1606878.0}, {"date": "2019-06-19", "close": 6.54, "volume": 1634845.0}, {"date": "2019-06-20", "close": 6.57, "volume": 1311480.0}, {"date": "2019-06-21", "close": 6.6, "volume": 1315599.0}, {"date": "2019-06-24", "close": 6.56, "volume": 1270212.0}, {"date": "2019-06-25", "close": 6.5, "volume": 1649301.0}, {"date": "2019-06-26", "close": 6.47, "volume": 1399172.0}, {"date": "2019-06-27", "close": 6.46, "volume": 1701863.0}, {"date": "2019-06-28", "close": 6.53, "volume": 1755035.0}, {"date": "2019-07-01", "close": 6.59, "volume": 1269928.0}, {"date": "2019-07-02", "close": 6.57, "volume": 977816.0}, {"date": "2019-07-03", "close": 6.55, "volume": 877622.0}, {"date": "2019-07-05", "close": 6.66, "volume": 1682882.0}, {"date": "2019-07-08", "close": 6.6, "volume": 1300810.0}, {"date": "2019-07-09", "close": 6.64, "volume": 947420.0}, {"date": "2019-07-10", "close": 6.66, "volume": 1346842.0}, {"date": "2019-07-11", "close": 6.69, "volume": 1042961.0}, {"date": "2019-07-12", "close": 6.69, "volume": 842778.0}, {"date": "2019-07-15", "close": 6.7, "volume": 746312.0}, {"date": "2019-07-16", "close": 6.71, "volume": 957517.0}, {"date": "2019-07-17", "close": 6.63, "volume": 960855.0}, {"date": "2019-07-18", "close": 6.65, "volume": 933615.0}, {"date": "2019-07-19", "close": 6.67, "volume": 1133206.0}, {"date": "2019-07-22", "close": 6.66, "volume": 870192.0}, {"date": "2019-07-23", "close": 6.68, "volume": 873098.0}, {"date": "2019-07-24", "close": 6.73, "volume": 1371441.0}, {"date": "2019-07-25", "close": 6.68, "volume": 1270997.0}, {"date": "2019-07-26", "close": 6.7, "volume": 1040407.0}, {"date": "2019-07-29", "close": 6.7, "volume": 1294515.0}, {"date": "2019-07-30", "close": 6.68, "volume": 1122999.0}, {"date": "2019-07-31", "close": 6.62, "volume": 1479170.0}, {"date": "2019-08-01", "close": 6.48, "volume": 1668980.0}, {"date": "2019-08-02", "close": 6.54, "volume": 937934.0}, {"date": "2019-08-05", "close": 6.39, "volume": 1880223.0}, {"date": "2019-08-06", "close": 6.51, "volume": 1709427.0}, {"date": "2019-08-07", "close": 6.49, "volume": 2084505.0}, {"date": "2019-08-08", "close": 6.6, "volume": 1212812.0}, {"date": "2019-08-09", "close": 6.56, "volume": 593268.0}, {"date": "2019-08-12", "close": 6.51, "volume": 1524927.0}, {"date": "2019-08-13", "close": 6.53, "volume": 900077.0}, {"date": "2019-08-14", "close": 6.43, "volume": 2071030.0}, {"date": "2019-08-15", "close": 6.39, "volume": 1051990.0}, {"date": "2019-08-16", "close": 6.53, "volume": 1273254.0}, {"date": "2019-08-19", "close": 6.65, "volume": 1955381.0}, {"date": "2019-08-20", "close": 6.63, "volume": 1368526.0}, {"date": "2019-08-21", "close": 6.64, "volume": 970532.0}, {"date": "2019-08-22", "close": 6.68, "volume": 1231098.0}, {"date": "2019-08-23", "close": 6.6, "volume": 2501414.0}, {"date": "2019-08-26", "close": 6.66, "volume": 1608196.0}, {"date": "2019-08-27", "close": 6.6, "volume": 1828565.0}, {"date": "2019-08-28", "close": 6.3, "volume": 5455111.0}, {"date": "2019-08-29", "close": 6.4, "volume": 3346082.0}, {"date": "2019-08-30", "close": 6.37, "volume": 1872484.0}, {"date": "2019-09-03", "close": 6.34, "volume": 2143255.0}, {"date": "2019-09-04", "close": 6.38, "volume": 1646589.0}, {"date": "2019-09-05", "close": 6.49, "volume": 2057291.0}, {"date": "2019-09-06", "close": 6.52, "volume": 2619926.0}, {"date": "2019-09-09", "close": 6.59, "volume": 2440523.0}, {"date": "2019-09-10", "close": 6.69, "volume": 1880186.0}, {"date": "2019-09-11", "close": 6.73, "volume": 2319659.0}, {"date": "2019-09-12", "close": 6.71, "volume": 1677245.0}, {"date": "2019-09-13", "close": 6.65, "volume": 1471446.0}, {"date": "2019-09-16", "close": 6.65, "volume": 1290712.0}, {"date": "2019-09-17", "close": 6.59, "volume": 1573592.0}, {"date": "2019-09-18", "close": 6.6, "volume": 759736.0}, {"date": "2019-09-19", "close": 6.59, "volume": 1120603.0}, {"date": "2019-09-20", "close": 6.68, "volume": 2226950.0}, {"date": "2019-09-23", "close": 6.65, "volume": 1075855.0}, {"date": "2019-09-24", "close": 6.63, "volume": 822374.0}, {"date": "2019-09-25", "close": 6.65, "volume": 856283.0}, {"date": "2019-09-26", "close": 6.69, "volume": 1272649.0}, {"date": "2019-09-27", "close": 6.64, "volume": 1307034.0}, {"date": "2019-09-30", "close": 6.59, "volume": 1136376.0}, {"date": "2019-10-01", "close": 6.49, "volume": 1755743.0}, {"date": "2019-10-02", "close": 6.425, "volume": 2124880.0}, {"date": "2019-10-03", "close": 6.41, "volume": 1765492.0}, {"date": "2019-10-04", "close": 6.45, "volume": 751098.0}, {"date": "2019-10-07", "close": 6.5, "volume": 1109611.0}, {"date": "2019-10-08", "close": 6.42, "volume": 1238392.0}, {"date": "2019-10-09", "close": 6.46, "volume": 1138755.0}, {"date": "2019-10-10", "close": 6.485, "volume": 1120592.0}, {"date": "2019-10-11", "close": 6.47, "volume": 1276307.0}, {"date": "2019-10-14", "close": 6.465, "volume": 758665.0}, {"date": "2019-10-15", "close": 6.52, "volume": 1022748.0}, {"date": "2019-10-16", "close": 6.49, "volume": 911913.0}, {"date": "2019-10-17", "close": 6.5, "volume": 1061575.0}, {"date": "2019-10-18", "close": 6.535, "volume": 824561.0}, {"date": "2019-10-21", "close": 6.57, "volume": 990931.0}, {"date": "2019-10-22", "close": 6.59, "volume": 1096534.0}, {"date": "2019-10-23", "close": 6.58, "volume": 1130674.0}, {"date": "2019-10-24", "close": 6.55, "volume": 1257576.0}, {"date": "2019-10-25", "close": 6.54, "volume": 1244445.0}, {"date": "2019-10-28", "close": 6.56, "volume": 802805.0}, {"date": "2019-10-29", "close": 6.55, "volume": 1100661.0}, {"date": "2019-10-30", "close": 6.46, "volume": 1211004.0}, {"date": "2019-10-31", "close": 6.44, "volume": 1713545.0}, {"date": "2019-11-01", "close": 6.43, "volume": 1657912.0}, {"date": "2019-11-04", "close": 6.4, "volume": 2127187.0}, {"date": "2019-11-05", "close": 6.41, "volume": 1498984.0}, {"date": "2019-11-06", "close": 6.45, "volume": 1575817.0}, {"date": "2019-11-07", "close": 6.37, "volume": 2654317.0}, {"date": "2019-11-08", "close": 6.49, "volume": 1996256.0}, {"date": "2019-11-11", "close": 6.5, "volume": 1114220.0}, {"date": "2019-11-12", "close": 6.52, "volume": 1844925.0}, {"date": "2019-11-13", "close": 6.48, "volume": 1286015.0}, {"date": "2019-11-14", "close": 6.49, "volume": 934059.0}, {"date": "2019-11-15", "close": 6.46, "volume": 1624670.0}, {"date": "2019-11-18", "close": 6.5, "volume": 2272110.0}, {"date": "2019-11-19", "close": 6.49, "volume": 1479414.0}, {"date": "2019-11-20", "close": 6.44, "volume": 1793034.0}, {"date": "2019-11-21", "close": 6.49, "volume": 1251104.0}, {"date": "2019-11-22", "close": 6.5, "volume": 1438776.0}, {"date": "2019-11-25", "close": 6.54, "volume": 1680594.0}, {"date": "2019-11-26", "close": 6.58, "volume": 2127227.0}, {"date": "2019-11-27", "close": 6.52, "volume": 1381080.0}, {"date": "2019-11-29", "close": 6.52, "volume": 922271.0}, {"date": "2019-12-02", "close": 6.5, "volume": 1555050.0}, {"date": "2019-12-03", "close": 6.5, "volume": 1030516.0}, {"date": "2019-12-04", "close": 6.52, "volume": 1129007.0}, {"date": "2019-12-05", "close": 6.51, "volume": 744551.0}, {"date": "2019-12-06", "close": 6.52, "volume": 975742.0}, {"date": "2019-12-09", "close": 6.53, "volume": 1013302.0}, {"date": "2019-12-10", "close": 6.52, "volume": 1439894.0}, {"date": "2019-12-11", "close": 6.55, "volume": 1308419.0}, {"date": "2019-12-12", "close": 6.56, "volume": 1424973.0}, {"date": "2019-12-13", "close": 6.6, "volume": 1869650.0}, {"date": "2019-12-16", "close": 6.665, "volume": 3465747.0}, {"date": "2019-12-17", "close": 6.7, "volume": 2894217.0}, {"date": "2019-12-18", "close": 6.66, "volume": 1612915.0}, {"date": "2019-12-19", "close": 6.66, "volume": 1448701.0}, {"date": "2019-12-20", "close": 6.65, "volume": 3524835.0}, {"date": "2019-12-23", "close": 6.58, "volume": 2372525.0}, {"date": "2019-12-24", "close": 6.58, "volume": 729399.0}, {"date": "2019-12-26", "close": 6.55, "volume": 2409645.0}, {"date": "2019-12-27", "close": 6.51, "volume": 2860949.0}, {"date": "2019-12-30", "close": 6.54, "volume": 2458513.0}, {"date": "2019-12-31", "close": 6.44, "volume": 2991663.0}, {"date": "2020-01-02", "close": 6.48, "volume": 1726700.0}, {"date": "2020-01-03", "close": 6.48, "volume": 1570065.0}, {"date": "2020-01-06", "close": 6.47, "volume": 1085861.0}, {"date": "2020-01-07", "close": 6.47, "volume": 1108484.0}, {"date": "2020-01-08", "close": 6.46, "volume": 1208662.0}, {"date": "2020-01-09", "close": 6.47, "volume": 1486944.0}, {"date": "2020-01-10", "close": 6.48, "volume": 1298635.0}, {"date": "2020-01-13", "close": 6.48, "volume": 1207803.0}, {"date": "2020-01-14", "close": 6.49, "volume": 1186895.0}, {"date": "2020-01-15", "close": 6.52, "volume": 941613.0}, {"date": "2020-01-16", "close": 6.58, "volume": 1801811.0}, {"date": "2020-01-17", "close": 6.6, "volume": 1696233.0}, {"date": "2020-01-21", "close": 6.58, "volume": 1624132.0}, {"date": "2020-01-22", "close": 6.59, "volume": 786037.0}, {"date": "2020-01-23", "close": 6.61, "volume": 1247857.0}, {"date": "2020-01-24", "close": 6.58, "volume": 1472282.0}, {"date": "2020-01-27", "close": 6.55, "volume": 1772591.0}, {"date": "2020-01-28", "close": 6.55, "volume": 1127926.0}, {"date": "2020-01-29", "close": 6.57, "volume": 1351464.0}, {"date": "2020-01-30", "close": 6.55, "volume": 1398829.0}, {"date": "2020-01-31", "close": 6.51, "volume": 1404633.0}, {"date": "2020-02-03", "close": 6.51, "volume": 1470720.0}, {"date": "2020-02-04", "close": 6.53, "volume": 1380849.0}, {"date": "2020-02-05", "close": 6.57, "volume": 1264116.0}, {"date": "2020-02-06", "close": 6.58, "volume": 1364311.0}, {"date": "2020-02-07", "close": 6.56, "volume": 1117915.0}, {"date": "2020-02-10", "close": 6.52, "volume": 1129659.0}, {"date": "2020-02-11", "close": 6.53, "volume": 1618181.0}, {"date": "2020-02-12", "close": 6.5, "volume": 1466175.0}, {"date": "2020-02-13", "close": 6.56, "volume": 1877249.0}, {"date": "2020-02-14", "close": 6.52, "volume": 1239047.0}, {"date": "2020-02-18", "close": 6.54, "volume": 1548908.0}, {"date": "2020-02-19", "close": 6.55, "volume": 1369544.0}, {"date": "2020-02-20", "close": 6.54, "volume": 1628419.0}, {"date": "2020-02-21", "close": 6.525, "volume": 1539854.0}, {"date": "2020-02-24", "close": 6.44, "volume": 3275510.0}, {"date": "2020-02-25", "close": 6.12, "volume": 5992488.0}, {"date": "2020-02-26", "close": 6.14, "volume": 3905258.0}, {"date": "2020-02-27", "close": 5.77, "volume": 7168530.0}, {"date": "2020-02-28", "close": 5.51, "volume": 10253130.0}, {"date": "2020-03-02", "close": 5.79, "volume": 6025837.0}, {"date": "2020-03-03", "close": 5.72, "volume": 5524505.0}, {"date": "2020-03-04", "close": 5.83, "volume": 2527297.0}, {"date": "2020-03-05", "close": 5.63, "volume": 3084773.0}, {"date": "2020-03-06", "close": 5.54, "volume": 3376435.0}, {"date": "2020-03-09", "close": 4.95, "volume": 6331158.0}, {"date": "2020-03-10", "close": 5.09, "volume": 3665930.0}, {"date": "2020-03-11", "close": 4.75, "volume": 5720815.0}, {"date": "2020-03-12", "close": 4.65, "volume": 10909970.0}, {"date": "2020-03-13", "close": 5.0, "volume": 8220755.0}, {"date": "2020-03-16", "close": 4.71, "volume": 10058480.0}, {"date": "2020-03-17", "close": 4.9, "volume": 12207560.0}, {"date": "2020-03-18", "close": 4.64, "volume": 13339260.0}, {"date": "2020-03-19", "close": 5.01, "volume": 7824636.0}, {"date": "2020-03-20", "close": 4.8, "volume": 11210160.0}, {"date": "2020-03-23", "close": 4.04, "volume": 7455167.0}, {"date": "2020-03-24", "close": 4.2, "volume": 4758047.0}, {"date": "2020-03-25", "close": 4.4, "volume": 5671436.0}, {"date": "2020-03-26", "close": 4.82, "volume": 4682453.0}, {"date": "2020-03-27", "close": 4.49, "volume": 3835187.0}, {"date": "2020-03-30", "close": 4.38, "volume": 2995091.0}, {"date": "2020-03-31", "close": 4.25, "volume": 2964565.0}, {"date": "2020-04-01", "close": 3.94, "volume": 4115716.0}, {"date": "2020-04-02", "close": 4.08, "volume": 2483945.0}, {"date": "2020-04-03", "close": 3.83, "volume": 4069765.0}, {"date": "2020-04-06", "close": 3.78, "volume": 4070554.0}, {"date": "2020-04-07", "close": 3.89, "volume": 3997777.0}, {"date": "2020-04-08", "close": 4.13, "volume": 4452334.0}, {"date": "2020-04-09", "close": 4.55, "volume": 8169557.0}, {"date": "2020-04-13", "close": 4.45, "volume": 4805088.0}, {"date": "2020-04-14", "close": 4.45, "volume": 2388118.0}, {"date": "2020-04-15", "close": 4.24, "volume": 2270171.0}, {"date": "2020-04-16", "close": 4.11, "volume": 1877048.0}, {"date": "2020-04-17", "close": 4.17, "volume": 3223056.0}, {"date": "2020-04-20", "close": 3.92, "volume": 4472806.0}, {"date": "2020-04-21", "close": 3.82, "volume": 4676937.0}, {"date": "2020-04-22", "close": 3.81, "volume": 1982281.0}, {"date": "2020-04-23", "close": 4.0, "volume": 3169092.0}, {"date": "2020-04-24", "close": 4.2, "volume": 2698888.0}, {"date": "2020-04-27", "close": 4.36, "volume": 2963685.0}, {"date": "2020-04-28", "close": 4.3, "volume": 2501142.0}, {"date": "2020-04-29", "close": 4.46, "volume": 3150652.0}, {"date": "2020-04-30", "close": 4.34, "volume": 2037940.0}, {"date": "2020-05-01", "close": 4.08, "volume": 1611643.0}, {"date": "2020-05-04", "close": 3.98, "volume": 1759676.0}, {"date": "2020-05-05", "close": 4.0, "volume": 2253266.0}, {"date": "2020-05-06", "close": 4.0, "volume": 1637159.0}, {"date": "2020-05-07", "close": 4.04, "volume": 1658601.0}, {"date": "2020-05-08", "close": 4.075, "volume": 1564683.0}, {"date": "2020-05-11", "close": 3.98, "volume": 2757242.0}, {"date": "2020-05-12", "close": 4.32, "volume": 6374938.0}, {"date": "2020-05-13", "close": 4.2, "volume": 2784576.0}, {"date": "2020-05-14", "close": 4.46, "volume": 3225363.0}, {"date": "2020-05-15", "close": 4.41, "volume": 2068382.0}, {"date": "2020-05-18", "close": 4.5, "volume": 1994499.0}, {"date": "2020-05-19", "close": 4.49, "volume": 2685851.0}, {"date": "2020-05-20", "close": 4.83, "volume": 2614403.0}, {"date": "2020-05-21", "close": 4.87, "volume": 2210790.0}, {"date": "2020-05-22", "close": 5.08, "volume": 3279037.0}, {"date": "2020-05-26", "close": 5.36, "volume": 3306425.0}, {"date": "2020-05-27", "close": 5.46, "volume": 2981238.0}, {"date": "2020-05-28", "close": 5.21, "volume": 2399009.0}, {"date": "2020-05-29", "close": 5.07, "volume": 2957308.0}, {"date": "2020-06-01", "close": 5.2, "volume": 1465517.0}, {"date": "2020-06-02", "close": 5.27, "volume": 2271563.0}, {"date": "2020-06-03", "close": 5.47, "volume": 2210945.0}, {"date": "2020-06-04", "close": 5.42, "volume": 1651022.0}, {"date": "2020-06-05", "close": 5.45, "volume": 2538938.0}, {"date": "2020-06-08", "close": 5.74, "volume": 2911761.0}, {"date": "2020-06-09", "close": 5.67, "volume": 1811532.0}, {"date": "2020-06-10", "close": 5.55, "volume": 2688052.0}, {"date": "2020-06-11", "close": 5.45, "volume": 3913735.0}, {"date": "2020-06-12", "close": 5.47, "volume": 2220366.0}, {"date": "2020-06-15", "close": 5.28, "volume": 2733953.0}, {"date": "2020-06-16", "close": 5.38, "volume": 1700198.0}, {"date": "2020-06-17", "close": 5.38, "volume": 1405803.0}, {"date": "2020-06-18", "close": 5.4, "volume": 1445968.0}, {"date": "2020-06-19", "close": 5.35, "volume": 3499028.0}, {"date": "2020-06-22", "close": 5.29, "volume": 1602835.0}, {"date": "2020-06-23", "close": 5.295, "volume": 1560691.0}, {"date": "2020-06-24", "close": 5.27, "volume": 2188687.0}, {"date": "2020-06-25", "close": 5.05, "volume": 2973693.0}, {"date": "2020-06-26", "close": 5.07, "volume": 2578275.0}, {"date": "2020-06-29", "close": 5.07, "volume": 1833518.0}, {"date": "2020-06-30", "close": 5.11, "volume": 1197294.0}, {"date": "2020-07-01", "close": 5.06, "volume": 939671.0}, {"date": "2020-07-02", "close": 5.05, "volume": 1421796.0}, {"date": "2020-07-06", "close": 4.76, "volume": 4107770.0}, {"date": "2020-07-07", "close": 4.8, "volume": 2945311.0}, {"date": "2020-07-08", "close": 4.86, "volume": 984902.0}, {"date": "2020-07-09", "close": 4.685, "volume": 2257857.0}, {"date": "2020-07-10", "close": 4.75, "volume": 1125177.0}, {"date": "2020-07-13", "close": 4.82, "volume": 1273190.0}, {"date": "2020-07-14", "close": 4.94, "volume": 1307101.0}, {"date": "2020-07-15", "close": 4.94, "volume": 1200268.0}, {"date": "2020-07-16", "close": 4.95, "volume": 904176.0}, {"date": "2020-07-17", "close": 4.91, "volume": 823856.0}, {"date": "2020-07-20", "close": 4.97, "volume": 1115855.0}, {"date": "2020-07-21", "close": 4.99, "volume": 1238145.0}, {"date": "2020-07-22", "close": 5.05, "volume": 834348.0}, {"date": "2020-07-23", "close": 5.05, "volume": 1597613.0}, {"date": "2020-07-24", "close": 5.04, "volume": 957482.0}, {"date": "2020-07-27", "close": 5.08, "volume": 981232.0}, {"date": "2020-07-28", "close": 5.09, "volume": 1439033.0}, {"date": "2020-07-29", "close": 5.13, "volume": 1227123.0}, {"date": "2020-07-30", "close": 5.0, "volume": 1170320.0}, {"date": "2020-07-31", "close": 5.01, "volume": 1291496.0}, {"date": "2020-08-03", "close": 4.97, "volume": 1732849.0}, {"date": "2020-08-04", "close": 5.0, "volume": 1036832.0}, {"date": "2020-08-05", "close": 5.0, "volume": 1294338.0}, {"date": "2020-08-06", "close": 5.02, "volume": 1073075.0}, {"date": "2020-08-07", "close": 5.07, "volume": 1170400.0}, {"date": "2020-08-10", "close": 5.13, "volume": 1248792.0}, {"date": "2020-08-11", "close": 5.16, "volume": 1349992.0}, {"date": "2020-08-12", "close": 5.16, "volume": 1390002.0}, {"date": "2020-08-13", "close": 5.08, "volume": 1137173.0}, {"date": "2020-08-14", "close": 5.1, "volume": 595158.0}, {"date": "2020-08-17", "close": 5.12, "volume": 815947.0}, {"date": "2020-08-18", "close": 5.12, "volume": 1039812.0}, {"date": "2020-08-19", "close": 5.12, "volume": 925125.0}, {"date": "2020-08-20", "close": 5.13, "volume": 1569607.0}, {"date": "2020-08-21", "close": 5.1, "volume": 1722447.0}, {"date": "2020-08-24", "close": 5.17, "volume": 1336638.0}, {"date": "2020-08-25", "close": 5.17, "volume": 863417.0}, {"date": "2020-08-26", "close": 5.12, "volume": 1815890.0}, {"date": "2020-08-27", "close": 5.13, "volume": 2363899.0}, {"date": "2020-08-28", "close": 5.08, "volume": 1679664.0}, {"date": "2020-08-31", "close": 5.1, "volume": 1402137.0}, {"date": "2020-09-01", "close": 5.06, "volume": 1460458.0}, {"date": "2020-09-02", "close": 5.1, "volume": 1631161.0}, {"date": "2020-09-03", "close": 5.06, "volume": 1552305.0}, {"date": "2020-09-04", "close": 5.03, "volume": 1936149.0}, {"date": "2020-09-08", "close": 5.03, "volume": 1008042.0}, {"date": "2020-09-09", "close": 5.02, "volume": 964084.0}, {"date": "2020-09-10", "close": 5.01, "volume": 715257.0}, {"date": "2020-09-11", "close": 5.01, "volume": 785427.0}, {"date": "2020-09-14", "close": 5.02, "volume": 1677475.0}, {"date": "2020-09-15", "close": 4.99, "volume": 1258278.0}, {"date": "2020-09-16", "close": 5.07, "volume": 1260395.0}, {"date": "2020-09-17", "close": 5.07, "volume": 1226912.0}, {"date": "2020-09-18", "close": 5.11, "volume": 2491872.0}, {"date": "2020-09-21", "close": 5.055, "volume": 1544314.0}, {"date": "2020-09-22", "close": 5.04, "volume": 1476504.0}, {"date": "2020-09-23", "close": 4.98, "volume": 1709272.0}, {"date": "2020-09-24", "close": 4.96, "volume": 1669374.0}, {"date": "2020-09-25", "close": 5.05, "volume": 1043219.0}, {"date": "2020-09-28", "close": 5.12, "volume": 1881345.0}, {"date": "2020-09-29", "close": 5.02, "volume": 1191123.0}, {"date": "2020-09-30", "close": 5.03, "volume": 1447194.0}, {"date": "2020-10-01", "close": 5.08, "volume": 887473.0}, {"date": "2020-10-02", "close": 5.1, "volume": 1159622.0}, {"date": "2020-10-05", "close": 5.15, "volume": 968998.0}, {"date": "2020-10-06", "close": 5.17, "volume": 1651505.0}, {"date": "2020-10-07", "close": 5.17, "volume": 912149.0}, {"date": "2020-10-08", "close": 5.19, "volume": 1103594.0}, {"date": "2020-10-09", "close": 5.17, "volume": 785010.0}, {"date": "2020-10-12", "close": 5.16, "volume": 860674.0}, {"date": "2020-10-13", "close": 5.17, "volume": 807958.0}, {"date": "2020-10-14", "close": 5.16, "volume": 965881.0}, {"date": "2020-10-15", "close": 5.16, "volume": 673150.0}, {"date": "2020-10-16", "close": 5.16, "volume": 727389.0}, {"date": "2020-10-19", "close": 5.16, "volume": 1325883.0}, {"date": "2020-10-20", "close": 5.14, "volume": 1165876.0}, {"date": "2020-10-21", "close": 5.1, "volume": 1254828.0}, {"date": "2020-10-22", "close": 5.16, "volume": 1098913.0}, {"date": "2020-10-23", "close": 5.17, "volume": 999681.0}, {"date": "2020-10-26", "close": 5.19, "volume": 1347086.0}, {"date": "2020-10-27", "close": 5.22, "volume": 1695016.0}, {"date": "2020-10-28", "close": 5.1, "volume": 3178996.0}, {"date": "2020-10-29", "close": 5.01, "volume": 2653568.0}, {"date": "2020-10-30", "close": 4.95, "volume": 1916089.0}, {"date": "2020-11-02", "close": 5.03, "volume": 2239708.0}, {"date": "2020-11-03", "close": 5.01, "volume": 1858052.0}, {"date": "2020-11-04", "close": 4.99, "volume": 1150738.0}, {"date": "2020-11-05", "close": 5.03, "volume": 1317259.0}, {"date": "2020-11-06", "close": 4.97, "volume": 1483459.0}, {"date": "2020-11-09", "close": 5.01, "volume": 2141018.0}, {"date": "2020-11-10", "close": 5.18, "volume": 2864207.0}, {"date": "2020-11-11", "close": 5.18, "volume": 2113333.0}, {"date": "2020-11-12", "close": 5.09, "volume": 1799474.0}, {"date": "2020-11-13", "close": 5.13, "volume": 1460320.0}, {"date": "2020-11-16", "close": 5.21, "volume": 2073188.0}, {"date": "2020-11-17", "close": 5.19, "volume": 1516844.0}, {"date": "2020-11-18", "close": 5.26, "volume": 1616712.0}, {"date": "2020-11-19", "close": 5.3, "volume": 1623706.0}, {"date": "2020-11-20", "close": 5.27, "volume": 2417220.0}, {"date": "2020-11-23", "close": 5.33, "volume": 1810196.0}, {"date": "2020-11-24", "close": 5.43, "volume": 2924036.0}, {"date": "2020-11-25", "close": 5.53, "volume": 2668339.0}, {"date": "2020-11-27", "close": 5.51, "volume": 1221568.0}, {"date": "2020-11-30", "close": 5.34, "volume": 2207442.0}, {"date": "2020-12-01", "close": 5.34, "volume": 1738988.0}, {"date": "2020-12-02", "close": 5.32, "volume": 1638066.0}, {"date": "2020-12-03", "close": 5.41, "volume": 1542411.0}, {"date": "2020-12-04", "close": 5.42, "volume": 1807591.0}, {"date": "2020-12-07", "close": 5.4, "volume": 1330994.0}, {"date": "2020-12-08", "close": 5.42, "volume": 1151461.0}, {"date": "2020-12-09", "close": 5.43, "volume": 1643590.0}, {"date": "2020-12-10", "close": 5.44, "volume": 1489359.0}, {"date": "2020-12-11", "close": 5.47, "volume": 1396091.0}, {"date": "2020-12-14", "close": 5.49, "volume": 2769016.0}, {"date": "2020-12-15", "close": 5.5, "volume": 1744969.0}, {"date": "2020-12-16", "close": 5.51, "volume": 2012836.0}, {"date": "2020-12-17", "close": 5.53, "volume": 2332327.0}, {"date": "2020-12-18", "close": 5.55, "volume": 1683949.0}, {"date": "2020-12-21", "close": 5.48, "volume": 2930664.0}, {"date": "2020-12-22", "close": 5.41, "volume": 3238188.0}, {"date": "2020-12-23", "close": 5.46, "volume": 1802853.0}, {"date": "2020-12-24", "close": 5.46, "volume": 1050177.0}, {"date": "2020-12-28", "close": 5.52, "volume": 2787357.0}, {"date": "2020-12-29", "close": 5.6, "volume": 3272714.0}, {"date": "2020-12-30", "close": 5.47, "volume": 2575679.0}, {"date": "2020-12-31", "close": 5.41, "volume": 2670094.0}, {"date": "2021-01-04", "close": 5.51, "volume": 2863611.0}, {"date": "2021-01-05", "close": 5.59, "volume": 1822373.0}, {"date": "2021-01-06", "close": 5.58, "volume": 1659574.0}, {"date": "2021-01-07", "close": 5.56, "volume": 1621320.0}, {"date": "2021-01-08", "close": 5.62, "volume": 2185289.0}, {"date": "2021-01-11", "close": 5.61, "volume": 1709239.0}, {"date": "2021-01-12", "close": 5.61, "volume": 1431040.0}, {"date": "2021-01-13", "close": 5.62, "volume": 1215575.0}, {"date": "2021-01-14", "close": 5.72, "volume": 3150939.0}, {"date": "2021-01-15", "close": 6.01, "volume": 5546277.0}, {"date": "2021-01-19", "close": 6.07, "volume": 3563466.0}, {"date": "2021-01-20", "close": 6.13, "volume": 2159546.0}, {"date": "2021-01-21", "close": 6.13, "volume": 2449301.0}, {"date": "2021-01-22", "close": 6.21, "volume": 1982675.0}, {"date": "2021-01-25", "close": 6.27, "volume": 2664335.0}, {"date": "2021-01-26", "close": 6.45, "volume": 2707014.0}, {"date": "2021-01-27", "close": 6.39, "volume": 4417566.0}, {"date": "2021-01-28", "close": 6.28, "volume": 4919402.0}, {"date": "2021-01-29", "close": 6.3, "volume": 3943300.0}, {"date": "2021-02-01", "close": 6.27, "volume": 3230137.0}, {"date": "2021-02-02", "close": 6.41, "volume": 2788494.0}, {"date": "2021-02-03", "close": 6.54, "volume": 2521508.0}, {"date": "2021-02-04", "close": 6.61, "volume": 2806217.0}, {"date": "2021-02-05", "close": 6.84, "volume": 4886933.0}, {"date": "2021-02-08", "close": 6.72, "volume": 3370605.0}, {"date": "2021-02-09", "close": 6.69, "volume": 3717930.0}, {"date": "2021-02-10", "close": 7.05, "volume": 5478743.0}, {"date": "2021-02-11", "close": 7.06, "volume": 3383791.0}, {"date": "2021-02-12", "close": 7.26, "volume": 2828632.0}, {"date": "2021-02-16", "close": 7.28, "volume": 2843489.0}, {"date": "2021-02-17", "close": 7.31, "volume": 2577580.0}, {"date": "2021-02-18", "close": 7.42, "volume": 3005310.0}, {"date": "2021-02-19", "close": 7.59, "volume": 4257115.0}, {"date": "2021-02-22", "close": 7.98, "volume": 7399352.0}, {"date": "2021-02-23", "close": 7.44, "volume": 7924139.0}, {"date": "2021-02-24", "close": 7.62, "volume": 3193250.0}, {"date": "2021-02-25", "close": 7.28, "volume": 3948420.0}, {"date": "2021-02-26", "close": 7.29, "volume": 2716970.0}, {"date": "2021-03-01", "close": 7.33, "volume": 1961291.0}, {"date": "2021-03-02", "close": 7.41, "volume": 1887291.0}, {"date": "2021-03-03", "close": 7.44, "volume": 1770401.0}, {"date": "2021-03-04", "close": 7.33, "volume": 2701072.0}, {"date": "2021-03-05", "close": 7.155, "volume": 6490687.0}, {"date": "2021-03-08", "close": 7.3, "volume": 3436444.0}, {"date": "2021-03-09", "close": 7.34, "volume": 2478006.0}, {"date": "2021-03-10", "close": 7.43, "volume": 1557869.0}, {"date": "2021-03-11", "close": 7.47, "volume": 1600292.0}, {"date": "2021-03-12", "close": 7.49, "volume": 1713922.0}, {"date": "2021-03-15", "close": 7.68, "volume": 3070716.0}, {"date": "2021-03-16", "close": 7.68, "volume": 2826345.0}, {"date": "2021-03-17", "close": 7.79, "volume": 2083648.0}, {"date": "2021-03-18", "close": 7.57, "volume": 2205117.0}, {"date": "2021-03-19", "close": 7.63, "volume": 4482801.0}, {"date": "2021-03-22", "close": 7.75, "volume": 2287629.0}, {"date": "2021-03-23", "close": 7.67, "volume": 2339880.0}, {"date": "2021-03-24", "close": 7.62, "volume": 2499748.0}, {"date": "2021-03-25", "close": 7.7, "volume": 2104216.0}, {"date": "2021-03-26", "close": 7.86, "volume": 3657537.0}, {"date": "2021-03-29", "close": 7.77, "volume": 3740433.0}, {"date": "2021-03-30", "close": 7.81, "volume": 2219017.0}, {"date": "2021-03-31", "close": 7.67, "volume": 2073725.0}, {"date": "2021-04-01", "close": 7.79, "volume": 1788595.0}, {"date": "2021-04-05", "close": 7.85, "volume": 1876825.0}, {"date": "2021-04-06", "close": 7.9, "volume": 1808780.0}, {"date": "2021-04-07", "close": 7.96, "volume": 2948713.0}, {"date": "2021-04-08", "close": 7.98, "volume": 1661438.0}, {"date": "2021-04-09", "close": 8.0, "volume": 2119221.0}, {"date": "2021-04-12", "close": 8.0, "volume": 1951703.0}, {"date": "2021-04-13", "close": 7.96, "volume": 1608693.0}, {"date": "2021-04-14", "close": 7.96, "volume": 1435281.0}, {"date": "2021-04-15", "close": 8.0, "volume": 1452261.0}, {"date": "2021-04-16", "close": 8.05, "volume": 2784918.0}, {"date": "2021-04-19", "close": 8.0, "volume": 2134822.0}, {"date": "2021-04-20", "close": 7.92, "volume": 2551511.0}, {"date": "2021-04-21", "close": 8.07, "volume": 2403126.0}, {"date": "2021-04-22", "close": 8.02, "volume": 1764033.0}, {"date": "2021-04-23", "close": 8.09, "volume": 2324496.0}, {"date": "2021-04-26", "close": 8.11, "volume": 2357823.0}, {"date": "2021-04-27", "close": 8.13, "volume": 2293259.0}, {"date": "2021-04-28", "close": 8.17, "volume": 2169247.0}, {"date": "2021-04-29", "close": 8.17, "volume": 2148695.0}, {"date": "2021-04-30", "close": 8.05, "volume": 1928468.0}, {"date": "2021-05-03", "close": 8.14, "volume": 2569972.0}, {"date": "2021-05-04", "close": 8.08, "volume": 1861110.0}, {"date": "2021-05-05", "close": 8.2, "volume": 2007775.0}, {"date": "2021-05-06", "close": 8.11, "volume": 2384583.0}, {"date": "2021-05-07", "close": 8.16, "volume": 1831466.0}, {"date": "2021-05-10", "close": 8.06, "volume": 2928090.0}, {"date": "2021-05-11", "close": 8.0, "volume": 3237661.0}, {"date": "2021-05-12", "close": 7.62, "volume": 6168618.0}, {"date": "2021-05-13", "close": 7.83, "volume": 3207734.0}, {"date": "2021-05-14", "close": 8.04, "volume": 2382401.0}, {"date": "2021-05-17", "close": 8.15, "volume": 2573647.0}, {"date": "2021-05-18", "close": 8.26, "volume": 3213720.0}, {"date": "2021-05-19", "close": 8.27, "volume": 2181313.0}, {"date": "2021-05-20", "close": 8.31, "volume": 2948504.0}, {"date": "2021-05-21", "close": 8.29, "volume": 2204072.0}, {"date": "2021-05-24", "close": 8.33, "volume": 2089551.0}, {"date": "2021-05-25", "close": 8.25, "volume": 2500727.0}, {"date": "2021-05-26", "close": 8.32, "volume": 2141473.0}, {"date": "2021-05-27", "close": 8.45, "volume": 3029309.0}, {"date": "2021-05-28", "close": 8.49, "volume": 2127759.0}, {"date": "2021-06-01", "close": 8.71, "volume": 2960436.0}, {"date": "2021-06-02", "close": 8.75, "volume": 2255093.0}, {"date": "2021-06-03", "close": 8.97, "volume": 3153521.0}, {"date": "2021-06-04", "close": 8.88, "volume": 2484390.0}, {"date": "2021-06-07", "close": 9.14, "volume": 2717471.0}, {"date": "2021-06-08", "close": 9.22, "volume": 2858776.0}, {"date": "2021-06-09", "close": 9.19, "volume": 1816465.0}, {"date": "2021-06-10", "close": 9.07, "volume": 1973709.0}, {"date": "2021-06-11", "close": 9.2, "volume": 1391928.0}, {"date": "2021-06-14", "close": 9.12, "volume": 1782519.0}, {"date": "2021-06-15", "close": 8.88, "volume": 2792200.0}, {"date": "2021-06-16", "close": 8.89, "volume": 2312636.0}, {"date": "2021-06-17", "close": 8.73, "volume": 2654452.0}, {"date": "2021-06-18", "close": 8.42, "volume": 4993985.0}, {"date": "2021-06-21", "close": 8.76, "volume": 2926567.0}, {"date": "2021-06-22", "close": 8.82, "volume": 1571439.0}, {"date": "2021-06-23", "close": 8.91, "volume": 1801450.0}, {"date": "2021-06-24", "close": 8.97, "volume": 1823196.0}, {"date": "2021-06-25", "close": 8.82, "volume": 1830135.0}, {"date": "2021-06-28", "close": 8.77, "volume": 2100974.0}, {"date": "2021-06-29", "close": 8.46, "volume": 3297895.0}, {"date": "2021-06-30", "close": 8.39, "volume": 4259461.0}, {"date": "2021-07-01", "close": 8.41, "volume": 1840781.0}, {"date": "2021-07-02", "close": 8.46, "volume": 1373808.0}, {"date": "2021-07-06", "close": 8.39, "volume": 1724040.0}, {"date": "2021-07-07", "close": 8.18, "volume": 3171562.0}, {"date": "2021-07-08", "close": 8.1, "volume": 3554838.0}, {"date": "2021-07-09", "close": 8.28, "volume": 1487637.0}, {"date": "2021-07-12", "close": 8.39, "volume": 1398927.0}, {"date": "2021-07-13", "close": 8.26, "volume": 1372383.0}, {"date": "2021-07-14", "close": 8.17, "volume": 1739797.0}, {"date": "2021-07-15", "close": 8.14, "volume": 1555630.0}, {"date": "2021-07-16", "close": 8.1, "volume": 1522581.0}, {"date": "2021-07-19", "close": 7.91, "volume": 3577821.0}, {"date": "2021-07-20", "close": 8.17, "volume": 2456308.0}, {"date": "2021-07-21", "close": 8.29, "volume": 2203155.0}, {"date": "2021-07-22", "close": 8.24, "volume": 1557478.0}, {"date": "2021-07-23", "close": 8.25, "volume": 1535998.0}, {"date": "2021-07-26", "close": 8.33, "volume": 1401636.0}, {"date": "2021-07-27", "close": 8.17, "volume": 1531184.0}, {"date": "2021-07-28", "close": 8.21, "volume": 1008071.0}, {"date": "2021-07-29", "close": 8.2, "volume": 1019453.0}, {"date": "2021-07-30", "close": 8.1, "volume": 1296347.0}, {"date": "2021-08-02", "close": 8.12, "volume": 1109322.0}, {"date": "2021-08-03", "close": 8.12, "volume": 1695255.0}, {"date": "2021-08-04", "close": 8.03, "volume": 1226768.0}, {"date": "2021-08-05", "close": 8.17, "volume": 1449963.0}, {"date": "2021-08-06", "close": 8.17, "volume": 1032371.0}, {"date": "2021-08-09", "close": 8.19, "volume": 1056166.0}, {"date": "2021-08-10", "close": 8.2, "volume": 1287106.0}, {"date": "2021-08-11", "close": 8.22, "volume": 886205.0}, {"date": "2021-08-12", "close": 8.25, "volume": 904491.0}, {"date": "2021-08-13", "close": 8.22, "volume": 848504.0}, {"date": "2021-08-16", "close": 8.19, "volume": 1072950.0}, {"date": "2021-08-17", "close": 8.15, "volume": 1377104.0}, {"date": "2021-08-18", "close": 8.09, "volume": 1344126.0}, {"date": "2021-08-19", "close": 7.94, "volume": 4165670.0}, {"date": "2021-08-20", "close": 8.03, "volume": 2212760.0}, {"date": "2021-08-23", "close": 8.11, "volume": 2383613.0}, {"date": "2021-08-24", "close": 8.17, "volume": 2249797.0}, {"date": "2021-08-25", "close": 8.22, "volume": 2514456.0}, {"date": "2021-08-26", "close": 8.04, "volume": 2099466.0}, {"date": "2021-08-27", "close": 8.08, "volume": 1430166.0}, {"date": "2021-08-30", "close": 7.97, "volume": 2003601.0}, {"date": "2021-08-31", "close": 7.94, "volume": 2067361.0}, {"date": "2021-09-01", "close": 7.93, "volume": 1986304.0}, {"date": "2021-09-02", "close": 7.99, "volume": 1609335.0}, {"date": "2021-09-03", "close": 7.95, "volume": 1061643.0}, {"date": "2021-09-07", "close": 7.87, "volume": 2102261.0}, {"date": "2021-09-08", "close": 7.79, "volume": 2128172.0}, {"date": "2021-09-09", "close": 7.81, "volume": 2369630.0}, {"date": "2021-09-10", "close": 7.76, "volume": 1405279.0}, {"date": "2021-09-13", "close": 7.7, "volume": 1966935.0}, {"date": "2021-09-14", "close": 7.69, "volume": 1710368.0}, {"date": "2021-09-15", "close": 7.9, "volume": 2060315.0}, {"date": "2021-09-16", "close": 7.84, "volume": 1104518.0}, {"date": "2021-09-17", "close": 7.87, "volume": 3058777.0}, {"date": "2021-09-20", "close": 7.7, "volume": 2946160.0}, {"date": "2021-09-21", "close": 7.82, "volume": 1894465.0}, {"date": "2021-09-22", "close": 7.9, "volume": 1566062.0}, {"date": "2021-09-23", "close": 7.94, "volume": 1922049.0}, {"date": "2021-09-24", "close": 7.98, "volume": 1916482.0}, {"date": "2021-09-27", "close": 7.85, "volume": 2012564.0}, {"date": "2021-09-28", "close": 7.72, "volume": 1683497.0}, {"date": "2021-09-29", "close": 7.78, "volume": 1131885.0}, {"date": "2021-09-30", "close": 7.7, "volume": 1561766.0}, {"date": "2021-10-01", "close": 7.83, "volume": 1141121.0}, {"date": "2021-10-04", "close": 7.88, "volume": 1324130.0}, {"date": "2021-10-05", "close": 7.9, "volume": 1141821.0}, {"date": "2021-10-06", "close": 7.94, "volume": 1341137.0}, {"date": "2021-10-07", "close": 7.97, "volume": 1798056.0}, {"date": "2021-10-08", "close": 8.06, "volume": 1263927.0}, {"date": "2021-10-11", "close": 8.11, "volume": 1763497.0}, {"date": "2021-10-12", "close": 8.13, "volume": 1049364.0}, {"date": "2021-10-13", "close": 8.14, "volume": 1146116.0}, {"date": "2021-10-14", "close": 8.17, "volume": 1126751.0}, {"date": "2021-10-15", "close": 8.18, "volume": 1330041.0}, {"date": "2021-10-18", "close": 8.25, "volume": 1304163.0}, {"date": "2021-10-19", "close": 8.26, "volume": 997057.0}, {"date": "2021-10-20", "close": 8.33, "volume": 1327941.0}, {"date": "2021-10-21", "close": 8.37, "volume": 1242653.0}, {"date": "2021-10-22", "close": 8.38, "volume": 1464067.0}, {"date": "2021-10-25", "close": 8.43, "volume": 1934212.0}, {"date": "2021-10-26", "close": 8.34, "volume": 1383613.0}, {"date": "2021-10-27", "close": 8.24, "volume": 1359313.0}, {"date": "2021-10-28", "close": 8.26, "volume": 1127968.0}, {"date": "2021-10-29", "close": 8.19, "volume": 1148626.0}, {"date": "2021-11-01", "close": 8.2, "volume": 976690.0}, {"date": "2021-11-02", "close": 8.16, "volume": 1263649.0}, {"date": "2021-11-03", "close": 8.2, "volume": 1038774.0}, {"date": "2021-11-04", "close": 8.26, "volume": 1220976.0}, {"date": "2021-11-05", "close": 8.35, "volume": 1570396.0}, {"date": "2021-11-08", "close": 8.77, "volume": 5235685.0}, {"date": "2021-11-09", "close": 8.93, "volume": 3101573.0}, {"date": "2021-11-10", "close": 8.86, "volume": 2386866.0}, {"date": "2021-11-11", "close": 8.94, "volume": 1966688.0}, {"date": "2021-11-12", "close": 8.88, "volume": 1445684.0}, {"date": "2021-11-15", "close": 8.86, "volume": 1406175.0}, {"date": "2021-11-16", "close": 8.9, "volume": 1119542.0}, {"date": "2021-11-17", "close": 8.85, "volume": 1062660.0}, {"date": "2021-11-18", "close": 8.92, "volume": 1788240.0}, {"date": "2021-11-19", "close": 8.97, "volume": 2237015.0}, {"date": "2021-11-22", "close": 8.95, "volume": 2403725.0}, {"date": "2021-11-23", "close": 9.0, "volume": 2249880.0}, {"date": "2021-11-24", "close": 8.8, "volume": 2195776.0}, {"date": "2021-11-26", "close": 8.67, "volume": 1866732.0}, {"date": "2021-11-29", "close": 8.64, "volume": 1729347.0}, {"date": "2021-11-30", "close": 8.54, "volume": 2292992.0}, {"date": "2021-12-01", "close": 8.49, "volume": 2154484.0}, {"date": "2021-12-02", "close": 8.48, "volume": 1457547.0}, {"date": "2021-12-03", "close": 8.39, "volume": 1807421.0}, {"date": "2021-12-06", "close": 8.42, "volume": 1658059.0}, {"date": "2021-12-07", "close": 8.5, "volume": 1199862.0}, {"date": "2021-12-08", "close": 8.53, "volume": 943157.0}, {"date": "2021-12-09", "close": 8.45, "volume": 764751.0}, {"date": "2021-12-10", "close": 8.46, "volume": 1683103.0}, {"date": "2021-12-13", "close": 8.34, "volume": 2299928.0}, {"date": "2021-12-14", "close": 8.29, "volume": 1726459.0}, {"date": "2021-12-15", "close": 8.38, "volume": 1611554.0}, {"date": "2021-12-16", "close": 8.34, "volume": 1834310.0}, {"date": "2021-12-17", "close": 8.12, "volume": 7484006.0}, {"date": "2021-12-20", "close": 8.14, "volume": 2562935.0}, {"date": "2021-12-21", "close": 8.3, "volume": 1572119.0}, {"date": "2021-12-22", "close": 8.33, "volume": 1163726.0}, {"date": "2021-12-23", "close": 8.43, "volume": 1559339.0}, {"date": "2021-12-27", "close": 8.56, "volume": 2062849.0}, {"date": "2021-12-28", "close": 8.5, "volume": 1763253.0}, {"date": "2021-12-29", "close": 8.41, "volume": 1450941.0}, {"date": "2021-12-30", "close": 8.37, "volume": 1400565.0}, {"date": "2021-12-31", "close": 8.41, "volume": 1253950.0}, {"date": "2022-01-03", "close": 8.53, "volume": 1810901.0}, {"date": "2022-01-04", "close": 8.59, "volume": 1687363.0}, {"date": "2022-01-05", "close": 8.51, "volume": 1757662.0}, {"date": "2022-01-06", "close": 8.62, "volume": 1299238.0}, {"date": "2022-01-07", "close": 8.66, "volume": 1806106.0}, {"date": "2022-01-10", "close": 8.76, "volume": 2389283.0}, {"date": "2022-01-11", "close": 8.82, "volume": 1701157.0}, {"date": "2022-01-12", "close": 8.89, "volume": 1482170.0}, {"date": "2022-01-13", "close": 8.83, "volume": 1987610.0}, {"date": "2022-01-14", "close": 8.76, "volume": 2070292.0}, {"date": "2022-01-18", "close": 8.84, "volume": 1739515.0}, {"date": "2022-01-19", "close": 8.89, "volume": 1997954.0}, {"date": "2022-01-20", "close": 8.77, "volume": 2247873.0}, {"date": "2022-01-21", "close": 8.49, "volume": 2900339.0}, {"date": "2022-01-24", "close": 8.17, "volume": 6287242.0}, {"date": "2022-01-25", "close": 8.38, "volume": 2899530.0}, {"date": "2022-01-26", "close": 8.35, "volume": 2576802.0}, {"date": "2022-01-27", "close": 8.25, "volume": 1635939.0}, {"date": "2022-01-28", "close": 8.28, "volume": 1678741.0}, {"date": "2022-01-31", "close": 8.4, "volume": 1687720.0}, {"date": "2022-02-01", "close": 8.48, "volume": 1196094.0}, {"date": "2022-02-02", "close": 8.42, "volume": 1260061.0}, {"date": "2022-02-03", "close": 8.33, "volume": 1425627.0}, {"date": "2022-02-04", "close": 8.4, "volume": 1060359.0}, {"date": "2022-02-07", "close": 8.41, "volume": 1177520.0}, {"date": "2022-02-08", "close": 8.37, "volume": 1283574.0}, {"date": "2022-02-09", "close": 8.58, "volume": 2592032.0}, {"date": "2022-02-10", "close": 8.45, "volume": 2302577.0}, {"date": "2022-02-11", "close": 8.33, "volume": 2128433.0}, {"date": "2022-02-14", "close": 8.27, "volume": 1843779.0}, {"date": "2022-02-15", "close": 8.31, "volume": 1247424.0}, {"date": "2022-02-16", "close": 8.42, "volume": 1418708.0}, {"date": "2022-02-17", "close": 8.3, "volume": 1445591.0}, {"date": "2022-02-18", "close": 8.29, "volume": 1578813.0}, {"date": "2022-02-22", "close": 8.18, "volume": 2502392.0}, {"date": "2022-02-23", "close": 7.96, "volume": 2702109.0}, {"date": "2022-02-24", "close": 7.86, "volume": 4411227.0}, {"date": "2022-02-25", "close": 8.07, "volume": 1963972.0}, {"date": "2022-02-28", "close": 8.06, "volume": 1370456.0}, {"date": "2022-03-01", "close": 8.0, "volume": 1502074.0}, {"date": "2022-03-02", "close": 8.2, "volume": 1693022.0}, {"date": "2022-03-03", "close": 8.14, "volume": 915385.0}, {"date": "2022-03-04", "close": 8.11, "volume": 1507992.0}, {"date": "2022-03-07", "close": 7.9, "volume": 1878088.0}, {"date": "2022-03-08", "close": 7.98, "volume": 1877247.0}, {"date": "2022-03-09", "close": 8.09, "volume": 1523598.0}, {"date": "2022-03-10", "close": 8.05, "volume": 1264198.0}, {"date": "2022-03-11", "close": 8.07, "volume": 1006993.0}, {"date": "2022-03-14", "close": 7.88, "volume": 2123259.0}, {"date": "2022-03-15", "close": 7.97, "volume": 1264881.0}, {"date": "2022-03-16", "close": 8.02, "volume": 1454366.0}, {"date": "2022-03-17", "close": 8.14, "volume": 1340506.0}, {"date": "2022-03-18", "close": 8.18, "volume": 2310418.0}, {"date": "2022-03-21", "close": 8.23, "volume": 1507725.0}, {"date": "2022-03-22", "close": 8.24, "volume": 1031282.0}, {"date": "2022-03-23", "close": 8.19, "volume": 1282652.0}, {"date": "2022-03-24", "close": 8.15, "volume": 1246459.0}, {"date": "2022-03-25", "close": 8.29, "volume": 1267010.0}, {"date": "2022-03-28", "close": 8.21, "volume": 1216072.0}, {"date": "2022-03-29", "close": 8.3, "volume": 962674.0}, {"date": "2022-03-30", "close": 8.28, "volume": 1014269.0}, {"date": "2022-03-31", "close": 8.28, "volume": 1063793.0}, {"date": "2022-04-01", "close": 8.39, "volume": 939202.0}, {"date": "2022-04-04", "close": 8.35, "volume": 910988.0}, {"date": "2022-04-05", "close": 8.31, "volume": 973457.0}, {"date": "2022-04-06", "close": 8.23, "volume": 1140195.0}, {"date": "2022-04-07", "close": 8.28, "volume": 942516.0}, {"date": "2022-04-08", "close": 8.31, "volume": 1549627.0}, {"date": "2022-04-11", "close": 8.19, "volume": 1424245.0}, {"date": "2022-04-12", "close": 8.21, "volume": 1096237.0}, {"date": "2022-04-13", "close": 8.31, "volume": 1435434.0}, {"date": "2022-04-14", "close": 8.29, "volume": 933076.0}, {"date": "2022-04-18", "close": 8.32, "volume": 1147938.0}, {"date": "2022-04-19", "close": 8.42, "volume": 1556149.0}, {"date": "2022-04-20", "close": 8.48, "volume": 1547102.0}, {"date": "2022-04-21", "close": 8.41, "volume": 1624816.0}, {"date": "2022-04-22", "close": 8.19, "volume": 2166309.0}, {"date": "2022-04-25", "close": 8.08, "volume": 3720540.0}, {"date": "2022-04-26", "close": 7.63, "volume": 3552908.0}, {"date": "2022-04-27", "close": 7.84, "volume": 2322044.0}, {"date": "2022-04-28", "close": 7.85, "volume": 1956421.0}, {"date": "2022-04-29", "close": 7.7, "volume": 1581966.0}, {"date": "2022-05-02", "close": 7.52, "volume": 2465915.0}, {"date": "2022-05-03", "close": 7.76, "volume": 1683752.0}, {"date": "2022-05-04", "close": 7.89, "volume": 1091232.0}, {"date": "2022-05-05", "close": 7.78, "volume": 1535305.0}, {"date": "2022-05-06", "close": 7.81, "volume": 1260357.0}, {"date": "2022-05-09", "close": 7.3, "volume": 3605466.0}, {"date": "2022-05-10", "close": 7.72, "volume": 3795923.0}, {"date": "2022-05-11", "close": 7.58, "volume": 2370142.0}, {"date": "2022-05-12", "close": 7.45, "volume": 2918965.0}, {"date": "2022-05-13", "close": 7.67, "volume": 2056012.0}, {"date": "2022-05-16", "close": 7.73, "volume": 1931922.0}, {"date": "2022-05-17", "close": 7.86, "volume": 1542721.0}, {"date": "2022-05-18", "close": 7.64, "volume": 1711148.0}, {"date": "2022-05-19", "close": 7.59, "volume": 1715012.0}, {"date": "2022-05-20", "close": 7.39, "volume": 2430421.0}, {"date": "2022-05-23", "close": 7.47, "volume": 2288422.0}, {"date": "2022-05-24", "close": 7.37, "volume": 3123414.0}, {"date": "2022-05-25", "close": 7.5, "volume": 2047861.0}, {"date": "2022-05-26", "close": 7.61, "volume": 1506340.0}, {"date": "2022-05-27", "close": 7.78, "volume": 1341958.0}, {"date": "2022-05-31", "close": 7.69, "volume": 1611712.0}, {"date": "2022-06-01", "close": 7.7, "volume": 1180541.0}, {"date": "2022-06-02", "close": 7.76, "volume": 1150619.0}, {"date": "2022-06-03", "close": 7.72, "volume": 864187.0}, {"date": "2022-06-06", "close": 7.79, "volume": 890897.0}, {"date": "2022-06-07", "close": 7.83, "volume": 777839.0}, {"date": "2022-06-08", "close": 7.75, "volume": 1137960.0}, {"date": "2022-06-09", "close": 7.63, "volume": 939966.0}, {"date": "2022-06-10", "close": 7.56, "volume": 2287414.0}, {"date": "2022-06-13", "close": 7.11, "volume": 4128285.0}, {"date": "2022-06-14", "close": 7.07, "volume": 3524555.0}, {"date": "2022-06-15", "close": 7.07, "volume": 2379721.0}, {"date": "2022-06-16", "close": 6.68, "volume": 3694450.0}, {"date": "2022-06-17", "close": 6.78, "volume": 2598085.0}, {"date": "2022-06-21", "close": 6.88, "volume": 2161833.0}, {"date": "2022-06-22", "close": 6.89, "volume": 2035077.0}, {"date": "2022-06-23", "close": 6.9, "volume": 1411289.0}, {"date": "2022-06-24", "close": 7.12, "volume": 1612214.0}, {"date": "2022-06-27", "close": 7.15, "volume": 1389166.0}, {"date": "2022-06-28", "close": 7.09, "volume": 1087083.0}, {"date": "2022-06-29", "close": 6.97, "volume": 1208016.0}, {"date": "2022-06-30", "close": 6.99, "volume": 1264036.0}, {"date": "2022-07-01", "close": 7.17, "volume": 1083854.0}, {"date": "2022-07-05", "close": 7.24, "volume": 1570820.0}, {"date": "2022-07-06", "close": 7.23, "volume": 1073318.0}, {"date": "2022-07-07", "close": 7.37, "volume": 1020447.0}, {"date": "2022-07-08", "close": 7.37, "volume": 935285.0}, {"date": "2022-07-11", "close": 7.21, "volume": 1172750.0}, {"date": "2022-07-12", "close": 7.25, "volume": 1200316.0}, {"date": "2022-07-13", "close": 7.2, "volume": 1279798.0}, {"date": "2022-07-14", "close": 7.09, "volume": 1086265.0}, {"date": "2022-07-15", "close": 7.19, "volume": 1002096.0}, {"date": "2022-07-18", "close": 7.21, "volume": 1241057.0}, {"date": "2022-07-19", "close": 7.37, "volume": 1174345.0}, {"date": "2022-07-20", "close": 7.42, "volume": 1486150.0}, {"date": "2022-07-21", "close": 7.52, "volume": 1501910.0}, {"date": "2022-07-22", "close": 7.52, "volume": 1401343.0}, {"date": "2022-07-25", "close": 7.49, "volume": 1871808.0}, {"date": "2022-07-26", "close": 7.39, "volume": 1099120.0}, {"date": "2022-07-27", "close": 7.56, "volume": 1425778.0}, {"date": "2022-07-28", "close": 7.65, "volume": 1438717.0}, {"date": "2022-07-29", "close": 7.7, "volume": 1492255.0}, {"date": "2022-08-01", "close": 7.73, "volume": 1122384.0}, {"date": "2022-08-02", "close": 7.68, "volume": 967655.0}, {"date": "2022-08-03", "close": 7.76, "volume": 864629.0}, {"date": "2022-08-04", "close": 7.75, "volume": 691089.0}, {"date": "2022-08-05", "close": 7.85, "volume": 798126.0}, {"date": "2022-08-08", "close": 7.91, "volume": 1165179.0}, {"date": "2022-08-09", "close": 7.94, "volume": 886566.0}, {"date": "2022-08-10", "close": 8.02, "volume": 1132233.0}, {"date": "2022-08-11", "close": 8.05, "volume": 1059529.0}, {"date": "2022-08-12", "close": 8.13, "volume": 1054501.0}, {"date": "2022-08-15", "close": 8.15, "volume": 949457.0}, {"date": "2022-08-16", "close": 8.18, "volume": 806229.0}, {"date": "2022-08-17", "close": 8.05, "volume": 1259541.0}, {"date": "2022-08-18", "close": 8.08, "volume": 788124.0}, {"date": "2022-08-19", "close": 8.03, "volume": 1232171.0}, {"date": "2022-08-22", "close": 7.89, "volume": 1372177.0}, {"date": "2022-08-23", "close": 7.96, "volume": 910999.0}, {"date": "2022-08-24", "close": 8.0, "volume": 1035432.0}, {"date": "2022-08-25", "close": 8.1, "volume": 1485803.0}, {"date": "2022-08-26", "close": 7.8, "volume": 1696859.0}, {"date": "2022-08-29", "close": 7.75, "volume": 1496087.0}, {"date": "2022-08-30", "close": 7.25, "volume": 5472410.0}, {"date": "2022-08-31", "close": 7.48, "volume": 2928151.0}, {"date": "2022-09-01", "close": 7.36, "volume": 1903814.0}, {"date": "2022-09-02", "close": 7.37, "volume": 1304759.0}, {"date": "2022-09-06", "close": 7.36, "volume": 1517392.0}, {"date": "2022-09-07", "close": 7.44, "volume": 1047823.0}, {"date": "2022-09-08", "close": 7.49, "volume": 964069.0}, {"date": "2022-09-09", "close": 7.52, "volume": 1258050.0}, {"date": "2022-09-12", "close": 7.65, "volume": 1387276.0}, {"date": "2022-09-13", "close": 7.45, "volume": 1690050.0}, {"date": "2022-09-14", "close": 7.38, "volume": 1287945.0}, {"date": "2022-09-15", "close": 7.4, "volume": 900087.0}, {"date": "2022-09-16", "close": 7.35, "volume": 1850929.0}, {"date": "2022-09-19", "close": 7.37, "volume": 857357.0}, {"date": "2022-09-20", "close": 7.28, "volume": 1117057.0}, {"date": "2022-09-21", "close": 7.17, "volume": 1357982.0}, {"date": "2022-09-22", "close": 6.89, "volume": 3251389.0}, {"date": "2022-09-23", "close": 6.77, "volume": 3814449.0}, {"date": "2022-09-26", "close": 6.53, "volume": 3003012.0}, {"date": "2022-09-27", "close": 6.56, "volume": 2078121.0}, {"date": "2022-09-28", "close": 6.69, "volume": 1120394.0}, {"date": "2022-09-29", "close": 6.11, "volume": 3761360.0}, {"date": "2022-09-30", "close": 6.2, "volume": 2138382.0}, {"date": "2022-10-03", "close": 6.39, "volume": 2396550.0}, {"date": "2022-10-04", "close": 6.85, "volume": 2382442.0}, {"date": "2022-10-05", "close": 6.76, "volume": 1645287.0}, {"date": "2022-10-06", "close": 6.66, "volume": 943965.0}, {"date": "2022-10-07", "close": 6.53, "volume": 1113900.0}, {"date": "2022-10-10", "close": 6.44, "volume": 1192782.0}, {"date": "2022-10-11", "close": 6.43, "volume": 1438061.0}, {"date": "2022-10-12", "close": 6.52, "volume": 949943.0}, {"date": "2022-10-13", "close": 6.71, "volume": 1992262.0}, {"date": "2022-10-14", "close": 6.67, "volume": 936796.0}, {"date": "2022-10-17", "close": 6.75, "volume": 1584663.0}, {"date": "2022-10-18", "close": 6.86, "volume": 1109929.0}, {"date": "2022-10-19", "close": 6.85, "volume": 1097938.0}, {"date": "2022-10-20", "close": 6.87, "volume": 1090446.0}, {"date": "2022-10-21", "close": 6.95, "volume": 1314976.0}, {"date": "2022-10-24", "close": 7.11, "volume": 1718233.0}, {"date": "2022-10-25", "close": 7.31, "volume": 1955194.0}, {"date": "2022-10-26", "close": 7.19, "volume": 1635786.0}, {"date": "2022-10-27", "close": 7.16, "volume": 1090506.0}, {"date": "2022-10-28", "close": 7.24, "volume": 883009.0}, {"date": "2022-10-31", "close": 7.26, "volume": 942295.0}, {"date": "2022-11-01", "close": 7.27, "volume": 1091675.0}, {"date": "2022-11-02", "close": 7.22, "volume": 1249274.0}, {"date": "2022-11-03", "close": 7.16, "volume": 1186876.0}, {"date": "2022-11-04", "close": 7.28, "volume": 1140549.0}, {"date": "2022-11-07", "close": 7.44, "volume": 1366081.0}, {"date": "2022-11-08", "close": 7.34, "volume": 1340327.0}, {"date": "2022-11-09", "close": 7.2, "volume": 976092.0}, {"date": "2022-11-10", "close": 7.4, "volume": 1655959.0}, {"date": "2022-11-11", "close": 7.58, "volume": 1495840.0}, {"date": "2022-11-14", "close": 7.52, "volume": 1338556.0}, {"date": "2022-11-15", "close": 7.57, "volume": 1096877.0}, {"date": "2022-11-16", "close": 7.56, "volume": 1157513.0}, {"date": "2022-11-17", "close": 7.57, "volume": 1128202.0}, {"date": "2022-11-18", "close": 7.6, "volume": 845301.0}, {"date": "2022-11-21", "close": 7.69, "volume": 1374976.0}, {"date": "2022-11-22", "close": 7.74, "volume": 1189756.0}, {"date": "2022-11-23", "close": 7.79, "volume": 1390071.0}, {"date": "2022-11-25", "close": 7.82, "volume": 885015.0}, {"date": "2022-11-28", "close": 7.64, "volume": 1283529.0}, {"date": "2022-11-29", "close": 7.66, "volume": 899307.0}, {"date": "2022-11-30", "close": 7.74, "volume": 974806.0}, {"date": "2022-12-01", "close": 7.67, "volume": 1022917.0}, {"date": "2022-12-02", "close": 7.71, "volume": 1146500.0}, {"date": "2022-12-05", "close": 7.43, "volume": 1991721.0}, {"date": "2022-12-06", "close": 7.23, "volume": 1717787.0}, {"date": "2022-12-07", "close": 7.16, "volume": 1425923.0}, {"date": "2022-12-08", "close": 7.19, "volume": 1116327.0}, {"date": "2022-12-09", "close": 7.18, "volume": 849941.0}, {"date": "2022-12-12", "close": 7.26, "volume": 1066634.0}, {"date": "2022-12-13", "close": 7.29, "volume": 968690.0}, {"date": "2022-12-14", "close": 7.25, "volume": 1165606.0}, {"date": "2022-12-15", "close": 7.27, "volume": 1311053.0}, {"date": "2022-12-16", "close": 7.3, "volume": 1376314.0}, {"date": "2022-12-19", "close": 7.19, "volume": 1636763.0}, {"date": "2022-12-20", "close": 7.08, "volume": 1684242.0}, {"date": "2022-12-21", "close": 7.08, "volume": 1410427.0}, {"date": "2022-12-22", "close": 7.08, "volume": 1368201.0}, {"date": "2022-12-23", "close": 7.16, "volume": 1034325.0}, {"date": "2022-12-27", "close": 7.09, "volume": 1566736.0}, {"date": "2022-12-28", "close": 6.97, "volume": 1571953.0}, {"date": "2022-12-29", "close": 7.06, "volume": 1512406.0}, {"date": "2022-12-30", "close": 6.99, "volume": 1258892.0}, {"date": "2023-01-03", "close": 7.03, "volume": 1814386.0}, {"date": "2023-01-04", "close": 7.09, "volume": 1582081.0}, {"date": "2023-01-05", "close": 7.01, "volume": 1671201.0}, {"date": "2023-01-06", "close": 7.06, "volume": 1555470.0}, {"date": "2023-01-09", "close": 7.09, "volume": 1781502.0}, {"date": "2023-01-10", "close": 7.06, "volume": 1509220.0}, {"date": "2023-01-11", "close": 7.24, "volume": 1734745.0}, {"date": "2023-01-12", "close": 7.37, "volume": 1469810.0}, {"date": "2023-01-13", "close": 7.36, "volume": 1042504.0}, {"date": "2023-01-17", "close": 7.42, "volume": 1493728.0}, {"date": "2023-01-18", "close": 7.39, "volume": 1090823.0}, {"date": "2023-01-19", "close": 7.34, "volume": 1342199.0}, {"date": "2023-01-20", "close": 7.48, "volume": 1240574.0}, {"date": "2023-01-23", "close": 7.58, "volume": 1169374.0}, {"date": "2023-01-24", "close": 7.57, "volume": 1195670.0}, {"date": "2023-01-25", "close": 7.53, "volume": 1049394.0}, {"date": "2023-01-26", "close": 7.52, "volume": 1107037.0}, {"date": "2023-01-27", "close": 7.55, "volume": 1354330.0}, {"date": "2023-01-30", "close": 7.43, "volume": 1053106.0}, {"date": "2023-01-31", "close": 7.5, "volume": 963907.0}, {"date": "2023-02-01", "close": 7.57, "volume": 1263934.0}, {"date": "2023-02-02", "close": 7.65, "volume": 1477393.0}, {"date": "2023-02-03", "close": 7.63, "volume": 1061661.0}, {"date": "2023-02-06", "close": 7.46, "volume": 1515204.0}, {"date": "2023-02-07", "close": 7.51, "volume": 1081907.0}, {"date": "2023-02-08", "close": 7.38, "volume": 1176885.0}, {"date": "2023-02-09", "close": 7.46, "volume": 1455514.0}, {"date": "2023-02-10", "close": 7.55, "volume": 989367.0}, {"date": "2023-02-13", "close": 7.64, "volume": 1128732.0}, {"date": "2023-02-14", "close": 7.62, "volume": 1006354.0}, {"date": "2023-02-15", "close": 7.65, "volume": 872170.0}, {"date": "2023-02-16", "close": 7.63, "volume": 1453777.0}, {"date": "2023-02-17", "close": 7.66, "volume": 1074413.0}, {"date": "2023-02-21", "close": 7.54, "volume": 2032226.0}, {"date": "2023-02-22", "close": 7.55, "volume": 1344198.0}, {"date": "2023-02-23", "close": 7.52, "volume": 1030379.0}, {"date": "2023-02-24", "close": 7.43, "volume": 1051761.0}, {"date": "2023-02-27", "close": 7.46, "volume": 1047169.0}, {"date": "2023-02-28", "close": 7.41, "volume": 1016397.0}, {"date": "2023-03-01", "close": 7.3, "volume": 1718091.0}, {"date": "2023-03-02", "close": 7.32, "volume": 1174691.0}, {"date": "2023-03-03", "close": 7.4, "volume": 918409.0}, {"date": "2023-03-06", "close": 7.37, "volume": 873591.0}, {"date": "2023-03-07", "close": 7.29, "volume": 1095147.0}, {"date": "2023-03-08", "close": 7.3, "volume": 903007.0}, {"date": "2023-03-09", "close": 6.98, "volume": 2044948.0}, {"date": "2023-03-10", "close": 6.78, "volume": 4471770.0}, {"date": "2023-03-13", "close": 6.67, "volume": 3222283.0}, {"date": "2023-03-14", "close": 6.82, "volume": 1627425.0}, {"date": "2023-03-15", "close": 6.7, "volume": 2294668.0}, {"date": "2023-03-16", "close": 6.8, "volume": 1544834.0}, {"date": "2023-03-17", "close": 6.72, "volume": 2614865.0}, {"date": "2023-03-20", "close": 6.82, "volume": 2049531.0}, {"date": "2023-03-21", "close": 7.01, "volume": 1570302.0}, {"date": "2023-03-22", "close": 6.81, "volume": 1593268.0}, {"date": "2023-03-23", "close": 6.78, "volume": 1357984.0}, {"date": "2023-03-24", "close": 6.85, "volume": 1285148.0}, {"date": "2023-03-27", "close": 7.0, "volume": 1358444.0}, {"date": "2023-03-28", "close": 6.88, "volume": 1002374.0}, {"date": "2023-03-29", "close": 6.9, "volume": 1241271.0}, {"date": "2023-03-30", "close": 6.89, "volume": 1056026.0}, {"date": "2023-03-31", "close": 6.96, "volume": 1427485.0}, {"date": "2023-04-03", "close": 6.91, "volume": 1332810.0}, {"date": "2023-04-04", "close": 6.79, "volume": 1610970.0}, {"date": "2023-04-05", "close": 6.78, "volume": 1057623.0}, {"date": "2023-04-06", "close": 6.84, "volume": 1068188.0}, {"date": "2023-04-10", "close": 6.75, "volume": 1498065.0}, {"date": "2023-04-11", "close": 6.81, "volume": 1214595.0}, {"date": "2023-04-12", "close": 6.81, "volume": 1025486.0}, {"date": "2023-04-13", "close": 6.91, "volume": 923140.0}, {"date": "2023-04-14", "close": 6.89, "volume": 1107992.0}, {"date": "2023-04-17", "close": 6.94, "volume": 796054.0}, {"date": "2023-04-18", "close": 6.83, "volume": 1376231.0}, {"date": "2023-04-19", "close": 6.88, "volume": 1172733.0}, {"date": "2023-04-20", "close": 6.82, "volume": 1186083.0}, {"date": "2023-04-21", "close": 6.87, "volume": 1277417.0}, {"date": "2023-04-24", "close": 6.88, "volume": 1596224.0}, {"date": "2023-04-25", "close": 6.7, "volume": 1264476.0}, {"date": "2023-04-26", "close": 6.68, "volume": 1056500.0}, {"date": "2023-04-27", "close": 6.77, "volume": 1090427.0}, {"date": "2023-04-28", "close": 6.81, "volume": 980263.0}, {"date": "2023-05-01", "close": 6.59, "volume": 3078088.0}, {"date": "2023-05-02", "close": 6.22, "volume": 6916183.0}, {"date": "2023-05-03", "close": 6.28, "volume": 1893958.0}, {"date": "2023-05-04", "close": 6.1, "volume": 2112098.0}, {"date": "2023-05-05", "close": 6.29, "volume": 1290100.0}, {"date": "2023-05-08", "close": 6.38, "volume": 1073805.0}, {"date": "2023-05-09", "close": 6.33, "volume": 1312801.0}, {"date": "2023-05-10", "close": 6.27, "volume": 1223484.0}, {"date": "2023-05-11", "close": 6.23, "volume": 1453067.0}, {"date": "2023-05-12", "close": 6.08, "volume": 1936107.0}, {"date": "2023-05-15", "close": 6.11, "volume": 1208950.0}, {"date": "2023-05-16", "close": 6.11, "volume": 1134818.0}, {"date": "2023-05-17", "close": 6.36, "volume": 1964458.0}, {"date": "2023-05-18", "close": 6.36, "volume": 1556277.0}, {"date": "2023-05-19", "close": 6.34, "volume": 1413740.0}, {"date": "2023-05-22", "close": 6.43, "volume": 1380471.0}, {"date": "2023-05-23", "close": 6.46, "volume": 1509235.0}, {"date": "2023-05-24", "close": 6.36, "volume": 1223995.0}, {"date": "2023-05-25", "close": 6.21, "volume": 1387472.0}, {"date": "2023-05-26", "close": 6.26, "volume": 1157802.0}, {"date": "2023-05-30", "close": 6.24, "volume": 1387068.0}, {"date": "2023-05-31", "close": 6.16, "volume": 1489689.0}, {"date": "2023-06-01", "close": 6.22, "volume": 1270046.0}, {"date": "2023-06-02", "close": 6.27, "volume": 1370254.0}, {"date": "2023-06-05", "close": 6.28, "volume": 1423512.0}, {"date": "2023-06-06", "close": 6.29, "volume": 1087699.0}, {"date": "2023-06-07", "close": 6.38, "volume": 1464640.0}, {"date": "2023-06-08", "close": 6.32, "volume": 975041.0}, {"date": "2023-06-09", "close": 6.26, "volume": 1155738.0}, {"date": "2023-06-12", "close": 6.26, "volume": 1002914.0}, {"date": "2023-06-13", "close": 6.29, "volume": 1020937.0}, {"date": "2023-06-14", "close": 6.23, "volume": 1128177.0}, {"date": "2023-06-15", "close": 6.28, "volume": 1231086.0}, {"date": "2023-06-16", "close": 6.23, "volume": 1795824.0}, {"date": "2023-06-20", "close": 6.2, "volume": 1114962.0}, {"date": "2023-06-21", "close": 6.17, "volume": 1242247.0}, {"date": "2023-06-22", "close": 6.15, "volume": 1452505.0}, {"date": "2023-06-23", "close": 6.1, "volume": 1288323.0}, {"date": "2023-06-26", "close": 6.2, "volume": 1111500.0}, {"date": "2023-06-27", "close": 6.16, "volume": 1159518.0}, {"date": "2023-06-28", "close": 6.17, "volume": 1126454.0}, {"date": "2023-06-29", "close": 6.22, "volume": 842401.0}, {"date": "2023-06-30", "close": 6.2, "volume": 1106483.0}, {"date": "2023-07-03", "close": 6.23, "volume": 656228.0}, {"date": "2023-07-05", "close": 6.23, "volume": 1211094.0}, {"date": "2023-07-06", "close": 6.19, "volume": 1364254.0}, {"date": "2023-07-07", "close": 6.3, "volume": 1004949.0}, {"date": "2023-07-10", "close": 6.34, "volume": 1115943.0}, {"date": "2023-07-11", "close": 6.43, "volume": 1324517.0}, {"date": "2023-07-12", "close": 6.46, "volume": 1017812.0}, {"date": "2023-07-13", "close": 6.5, "volume": 1090089.0}, {"date": "2023-07-14", "close": 6.42, "volume": 1258777.0}, {"date": "2023-07-17", "close": 6.47, "volume": 920707.0}, {"date": "2023-07-18", "close": 6.51, "volume": 1066185.0}, {"date": "2023-07-19", "close": 6.55, "volume": 1097003.0}, {"date": "2023-07-20", "close": 6.55, "volume": 1374017.0}, {"date": "2023-07-21", "close": 6.59, "volume": 1138505.0}, {"date": "2023-07-24", "close": 6.65, "volume": 1768322.0}, {"date": "2023-07-25", "close": 6.6, "volume": 1872302.0}, {"date": "2023-07-26", "close": 6.57, "volume": 1161659.0}, {"date": "2023-07-27", "close": 6.53, "volume": 1009165.0}, {"date": "2023-07-28", "close": 6.46, "volume": 2410895.0}, {"date": "2023-07-31", "close": 6.36, "volume": 2816854.0}, {"date": "2023-08-01", "close": 6.38, "volume": 1532516.0}, {"date": "2023-08-02", "close": 6.4, "volume": 1287067.0}, {"date": "2023-08-03", "close": 6.3, "volume": 1542456.0}, {"date": "2023-08-04", "close": 6.33, "volume": 1865530.0}, {"date": "2023-08-07", "close": 6.35, "volume": 1318635.0}, {"date": "2023-08-08", "close": 6.31, "volume": 1407622.0}, {"date": "2023-08-09", "close": 6.34, "volume": 1048090.0}, {"date": "2023-08-10", "close": 6.32, "volume": 1104597.0}, {"date": "2023-08-11", "close": 6.31, "volume": 748616.0}, {"date": "2023-08-14", "close": 6.32, "volume": 887778.0}, {"date": "2023-08-15", "close": 6.23, "volume": 1239742.0}, {"date": "2023-08-16", "close": 6.25, "volume": 1047821.0}, {"date": "2023-08-17", "close": 6.14, "volume": 1441429.0}, {"date": "2023-08-18", "close": 6.14, "volume": 1978169.0}, {"date": "2023-08-21", "close": 6.12, "volume": 1896102.0}, {"date": "2023-08-22", "close": 6.02, "volume": 1997156.0}, {"date": "2023-08-23", "close": 6.06, "volume": 1777655.0}, {"date": "2023-08-24", "close": 6.05, "volume": 1620618.0}, {"date": "2023-08-25", "close": 6.07, "volume": 1225662.0}, {"date": "2023-08-28", "close": 6.01, "volume": 1447824.0}, {"date": "2023-08-29", "close": 6.04, "volume": 1971429.0}, {"date": "2023-08-30", "close": 6.07, "volume": 2137808.0}, {"date": "2023-08-31", "close": 6.1, "volume": 1408924.0}, {"date": "2023-09-01", "close": 6.05, "volume": 1652185.0}, {"date": "2023-09-05", "close": 5.98, "volume": 1742250.0}, {"date": "2023-09-06", "close": 5.94, "volume": 1767214.0}, {"date": "2023-09-07", "close": 5.95, "volume": 1417638.0}, {"date": "2023-09-08", "close": 5.99, "volume": 1047178.0}, {"date": "2023-09-11", "close": 5.99, "volume": 1254711.0}, {"date": "2023-09-12", "close": 5.96, "volume": 1346530.0}, {"date": "2023-09-13", "close": 6.01, "volume": 990548.0}, {"date": "2023-09-14", "close": 6.14, "volume": 1344345.0}, {"date": "2023-09-15", "close": 6.25, "volume": 2198116.0}, {"date": "2023-09-18", "close": 6.22, "volume": 1070595.0}, {"date": "2023-09-19", "close": 6.15, "volume": 1330795.0}, {"date": "2023-09-20", "close": 6.15, "volume": 1316546.0}, {"date": "2023-09-21", "close": 6.03, "volume": 1496241.0}, {"date": "2023-09-22", "close": 6.11, "volume": 965593.0}, {"date": "2023-09-25", "close": 6.15, "volume": 1668881.0}, {"date": "2023-09-26", "close": 5.97, "volume": 1490863.0}, {"date": "2023-09-27", "close": 5.99, "volume": 1246796.0}, {"date": "2023-09-28", "close": 6.06, "volume": 1542043.0}, {"date": "2023-09-29", "close": 6.05, "volume": 1118362.0}, {"date": "2023-10-02", "close": 5.96, "volume": 1691439.0}, {"date": "2023-10-03", "close": 5.88, "volume": 2021522.0}, {"date": "2023-10-04", "close": 5.89, "volume": 1382452.0}, {"date": "2023-10-05", "close": 5.89, "volume": 1063688.0}, {"date": "2023-10-06", "close": 5.93, "volume": 836189.0}, {"date": "2023-10-09", "close": 5.98, "volume": 871450.0}, {"date": "2023-10-10", "close": 5.97, "volume": 829154.0}, {"date": "2023-10-11", "close": 5.96, "volume": 724076.0}, {"date": "2023-10-12", "close": 5.96, "volume": 1506121.0}, {"date": "2023-10-13", "close": 5.92, "volume": 830803.0}, {"date": "2023-10-16", "close": 6.0, "volume": 1403468.0}, {"date": "2023-10-17", "close": 6.0, "volume": 1068035.0}, {"date": "2023-10-18", "close": 5.88, "volume": 1361397.0}, {"date": "2023-10-19", "close": 5.83, "volume": 1297475.0}, {"date": "2023-10-20", "close": 5.81, "volume": 2602646.0}, {"date": "2023-10-23", "close": 5.61, "volume": 2812289.0}, {"date": "2023-10-24", "close": 5.65, "volume": 1733781.0}, {"date": "2023-10-25", "close": 5.61, "volume": 1683032.0}, {"date": "2023-10-26", "close": 5.39, "volume": 2835338.0}, {"date": "2023-10-27", "close": 5.13, "volume": 5521386.0}, {"date": "2023-10-30", "close": 5.08, "volume": 3275792.0}, {"date": "2023-10-31", "close": 5.14, "volume": 1989165.0}, {"date": "2023-11-01", "close": 5.1, "volume": 2516448.0}, {"date": "2023-11-02", "close": 5.32, "volume": 1810362.0}, {"date": "2023-11-03", "close": 5.51, "volume": 2108845.0}, {"date": "2023-11-06", "close": 5.34, "volume": 2143555.0}, {"date": "2023-11-07", "close": 5.35, "volume": 1338759.0}, {"date": "2023-11-08", "close": 5.28, "volume": 1566375.0}, {"date": "2023-11-09", "close": 5.92, "volume": 6641144.0}, {"date": "2023-11-10", "close": 5.64, "volume": 2518856.0}, {"date": "2023-11-13", "close": 5.56, "volume": 1507846.0}, {"date": "2023-11-14", "close": 5.81, "volume": 1759586.0}, {"date": "2023-11-15", "close": 5.81, "volume": 1708764.0}, {"date": "2023-11-16", "close": 5.72, "volume": 1869250.0}, {"date": "2023-11-17", "close": 5.73, "volume": 1460675.0}, {"date": "2023-11-20", "close": 5.81, "volume": 1898433.0}, {"date": "2023-11-21", "close": 5.75, "volume": 1323199.0}, {"date": "2023-11-22", "close": 5.81, "volume": 2102628.0}, {"date": "2023-11-24", "close": 5.85, "volume": 1026471.0}, {"date": "2023-11-27", "close": 5.74, "volume": 2079256.0}, {"date": "2023-11-28", "close": 5.62, "volume": 2265712.0}, {"date": "2023-11-29", "close": 5.61, "volume": 2002613.0}, {"date": "2023-11-30", "close": 5.59, "volume": 1475775.0}, {"date": "2023-12-01", "close": 5.7, "volume": 1623293.0}, {"date": "2023-12-04", "close": 5.66, "volume": 1428132.0}, {"date": "2023-12-05", "close": 5.64, "volume": 1605181.0}, {"date": "2023-12-06", "close": 5.63, "volume": 1464901.0}, {"date": "2023-12-07", "close": 5.68, "volume": 1333234.0}, {"date": "2023-12-08", "close": 5.77, "volume": 2109371.0}, {"date": "2023-12-11", "close": 5.73, "volume": 1846842.0}, {"date": "2023-12-12", "close": 5.78, "volume": 1480903.0}, {"date": "2023-12-13", "close": 5.91, "volume": 2099931.0}, {"date": "2023-12-14", "close": 6.09, "volume": 3460078.0}, {"date": "2023-12-15", "close": 6.02, "volume": 4780907.0}, {"date": "2023-12-18", "close": 6.07, "volume": 1923468.0}, {"date": "2023-12-19", "close": 6.15, "volume": 2086042.0}, {"date": "2023-12-20", "close": 6.1, "volume": 2231496.0}, {"date": "2023-12-21", "close": 6.13, "volume": 1543749.0}, {"date": "2023-12-22", "close": 6.18, "volume": 2114012.0}, {"date": "2023-12-26", "close": 6.1, "volume": 1954254.0}, {"date": "2023-12-27", "close": 6.05, "volume": 2095791.0}, {"date": "2023-12-28", "close": 6.04, "volume": 1396977.0}, {"date": "2023-12-29", "close": 5.99, "volume": 2455325.0}, {"date": "2024-01-02", "close": 6.04, "volume": 1565379.0}, {"date": "2024-01-03", "close": 6.0, "volume": 1530616.0}, {"date": "2024-01-04", "close": 6.14, "volume": 2034951.0}, {"date": "2024-01-05", "close": 6.13, "volume": 1364835.0}, {"date": "2024-01-08", "close": 6.19, "volume": 1681479.0}, {"date": "2024-01-09", "close": 6.17, "volume": 1368997.0}, {"date": "2024-01-10", "close": 6.19, "volume": 1114578.0}, {"date": "2024-01-11", "close": 6.17, "volume": 2493186.0}, {"date": "2024-01-12", "close": 6.06, "volume": 2173581.0}, {"date": "2024-01-16", "close": 5.93, "volume": 2966164.0}, {"date": "2024-01-17", "close": 5.91, "volume": 2224239.0}, {"date": "2024-01-18", "close": 5.99, "volume": 2151345.0}, {"date": "2024-01-19", "close": 6.07, "volume": 2130881.0}, {"date": "2024-01-22", "close": 6.16, "volume": 1828393.0}, {"date": "2024-01-23", "close": 6.19, "volume": 1645681.0}, {"date": "2024-01-24", "close": 6.2, "volume": 1808759.0}, {"date": "2024-01-25", "close": 6.24, "volume": 1629844.0}, {"date": "2024-01-26", "close": 6.19, "volume": 1145992.0}, {"date": "2024-01-29", "close": 6.16, "volume": 1152561.0}, {"date": "2024-01-30", "close": 6.02, "volume": 1805519.0}, {"date": "2024-01-31", "close": 5.86, "volume": 3165826.0}, {"date": "2024-02-01", "close": 5.8, "volume": 3710110.0}, {"date": "2024-02-02", "close": 5.84, "volume": 1640349.0}, {"date": "2024-02-05", "close": 5.82, "volume": 1585962.0}, {"date": "2024-02-06", "close": 5.8, "volume": 1573586.0}, {"date": "2024-02-07", "close": 5.81, "volume": 1492179.0}, {"date": "2024-02-08", "close": 5.81, "volume": 1745577.0}, {"date": "2024-02-09", "close": 5.41, "volume": 10741030.0}, {"date": "2024-02-12", "close": 5.42, "volume": 5110158.0}, {"date": "2024-02-13", "close": 5.33, "volume": 3089352.0}, {"date": "2024-02-14", "close": 5.42, "volume": 2002279.0}, {"date": "2024-02-15", "close": 5.7, "volume": 3653857.0}, {"date": "2024-02-16", "close": 5.83, "volume": 2707180.0}, {"date": "2024-02-20", "close": 5.66, "volume": 2310210.0}, {"date": "2024-02-21", "close": 5.83, "volume": 2602232.0}, {"date": "2024-02-22", "close": 5.71, "volume": 2371963.0}, {"date": "2024-02-23", "close": 5.74, "volume": 2252552.0}, {"date": "2024-02-26", "close": 5.59, "volume": 2329586.0}, {"date": "2024-02-27", "close": 5.65, "volume": 1209700.0}, {"date": "2024-02-28", "close": 5.5, "volume": 2554308.0}, {"date": "2024-02-29", "close": 5.52, "volume": 1688646.0}, {"date": "2024-03-01", "close": 5.5, "volume": 2177589.0}, {"date": "2024-03-04", "close": 5.5, "volume": 2046610.0}, {"date": "2024-03-05", "close": 5.42, "volume": 2226179.0}, {"date": "2024-03-06", "close": 5.45, "volume": 2253179.0}, {"date": "2024-03-07", "close": 5.44, "volume": 2054745.0}, {"date": "2024-03-08", "close": 5.44, "volume": 1903209.0}, {"date": "2024-03-11", "close": 5.51, "volume": 1875780.0}, {"date": "2024-03-12", "close": 5.56, "volume": 1441235.0}, {"date": "2024-03-13", "close": 5.58, "volume": 1651261.0}, {"date": "2024-03-14", "close": 5.51, "volume": 1765997.0}, {"date": "2024-03-15", "close": 5.56, "volume": 2465771.0}, {"date": "2024-03-18", "close": 5.45, "volume": 2607896.0}, {"date": "2024-03-19", "close": 5.48, "volume": 1458041.0}, {"date": "2024-03-20", "close": 5.46, "volume": 2282583.0}, {"date": "2024-03-21", "close": 5.51, "volume": 2012666.0}, {"date": "2024-03-22", "close": 5.51, "volume": 1636169.0}, {"date": "2024-03-25", "close": 5.53, "volume": 2442379.0}, {"date": "2024-03-26", "close": 5.46, "volume": 1965553.0}, {"date": "2024-03-27", "close": 5.49, "volume": 2744261.0}, {"date": "2024-03-28", "close": 5.52, "volume": 2797575.0}, {"date": "2024-04-01", "close": 5.49, "volume": 1841912.0}, {"date": "2024-04-02", "close": 5.44, "volume": 1812144.0}, {"date": "2024-04-03", "close": 5.47, "volume": 1175934.0}, {"date": "2024-04-04", "close": 5.43, "volume": 1518345.0}, {"date": "2024-04-05", "close": 5.45, "volume": 1123664.0}, {"date": "2024-04-08", "close": 5.46, "volume": 1010848.0}, {"date": "2024-04-09", "close": 5.48, "volume": 838139.0}, {"date": "2024-04-10", "close": 5.45, "volume": 1265754.0}, {"date": "2024-04-11", "close": 5.44, "volume": 1007063.0}, {"date": "2024-04-12", "close": 5.38, "volume": 1364471.0}, {"date": "2024-04-15", "close": 5.42, "volume": 1686346.0}, {"date": "2024-04-16", "close": 5.38, "volume": 1675832.0}, {"date": "2024-04-17", "close": 5.42, "volume": 1279494.0}, {"date": "2024-04-18", "close": 5.47, "volume": 1817128.0}, {"date": "2024-04-19", "close": 5.41, "volume": 1808101.0}, {"date": "2024-04-22", "close": 5.4, "volume": 1170785.0}, {"date": "2024-04-23", "close": 5.475, "volume": 997477.0}, {"date": "2024-04-24", "close": 5.5, "volume": 1692958.0}, {"date": "2024-04-25", "close": 5.24, "volume": 3264259.0}, {"date": "2024-04-26", "close": 5.27, "volume": 2400846.0}, {"date": "2024-04-29", "close": 5.24, "volume": 2219668.0}, {"date": "2024-04-30", "close": 5.21, "volume": 2610432.0}, {"date": "2024-05-01", "close": 5.25, "volume": 1325894.0}, {"date": "2024-05-02", "close": 5.22, "volume": 1410984.0}, {"date": "2024-05-03", "close": 5.23, "volume": 1197002.0}, {"date": "2024-05-06", "close": 5.25, "volume": 1428602.0}, {"date": "2024-05-07", "close": 5.26, "volume": 1154176.0}, {"date": "2024-05-08", "close": 5.22, "volume": 1404617.0}, {"date": "2024-05-09", "close": 5.445, "volume": 3715562.0}, {"date": "2024-05-10", "close": 5.47, "volume": 2472496.0}, {"date": "2024-05-13", "close": 5.47, "volume": 1251410.0}, {"date": "2024-05-14", "close": 5.59, "volume": 1949328.0}, {"date": "2024-05-15", "close": 5.66, "volume": 2235407.0}, {"date": "2024-05-16", "close": 5.61, "volume": 1822249.0}, {"date": "2024-05-17", "close": 5.66, "volume": 978523.0}, {"date": "2024-05-20", "close": 5.615, "volume": 2040490.0}, {"date": "2024-05-21", "close": 5.69, "volume": 1599324.0}, {"date": "2024-05-22", "close": 5.68, "volume": 1358190.0}, {"date": "2024-05-23", "close": 5.59, "volume": 1262355.0}, {"date": "2024-05-24", "close": 5.69, "volume": 1061472.0}, {"date": "2024-05-28", "close": 5.67, "volume": 1854743.0}, {"date": "2024-05-29", "close": 5.58, "volume": 1296878.0}, {"date": "2024-05-30", "close": 5.59, "volume": 959837.0}, {"date": "2024-05-31", "close": 5.62, "volume": 1178754.0}, {"date": "2024-06-03", "close": 5.61, "volume": 1199111.0}, {"date": "2024-06-04", "close": 5.66, "volume": 1304016.0}, {"date": "2024-06-05", "close": 5.64, "volume": 1598687.0}, {"date": "2024-06-06", "close": 5.56, "volume": 1658096.0}, {"date": "2024-06-07", "close": 5.59, "volume": 1252952.0}, {"date": "2024-06-10", "close": 5.54, "volume": 893864.0}, {"date": "2024-06-11", "close": 5.52, "volume": 1178324.0}, {"date": "2024-06-12", "close": 5.6, "volume": 1251665.0}, {"date": "2024-06-13", "close": 5.57, "volume": 1486249.0}, {"date": "2024-06-14", "close": 5.58, "volume": 914930.0}, {"date": "2024-06-17", "close": 5.59, "volume": 1287987.0}, {"date": "2024-06-18", "close": 5.62, "volume": 1617805.0}, {"date": "2024-06-20", "close": 5.58, "volume": 2023097.0}, {"date": "2024-06-21", "close": 5.55, "volume": 2419423.0}, {"date": "2024-06-24", "close": 5.62, "volume": 1664811.0}, {"date": "2024-06-25", "close": 5.59, "volume": 1765888.0}, {"date": "2024-06-26", "close": 5.53, "volume": 1397737.0}, {"date": "2024-06-27", "close": 5.52, "volume": 1361286.0}, {"date": "2024-06-28", "close": 5.53, "volume": 1846881.0}, {"date": "2024-07-01", "close": 5.49, "volume": 1508489.0}, {"date": "2024-07-02", "close": 5.5, "volume": 1542153.0}, {"date": "2024-07-03", "close": 5.51, "volume": 924949.0}, {"date": "2024-07-05", "close": 5.5, "volume": 1201248.0}, {"date": "2024-07-08", "close": 5.51, "volume": 1019422.0}, {"date": "2024-07-09", "close": 5.51, "volume": 1150726.0}, {"date": "2024-07-10", "close": 5.6, "volume": 1496490.0}, {"date": "2024-07-11", "close": 5.58, "volume": 1690085.0}, {"date": "2024-07-12", "close": 5.56, "volume": 1813716.0}, {"date": "2024-07-15", "close": 5.6, "volume": 1620088.0}, {"date": "2024-07-16", "close": 5.6, "volume": 1899793.0}, {"date": "2024-07-17", "close": 5.6, "volume": 2677748.0}, {"date": "2024-07-18", "close": 5.59, "volume": 2796589.0}, {"date": "2024-07-19", "close": 5.49, "volume": 1934242.0}, {"date": "2024-07-22", "close": 5.58, "volume": 1647656.0}, {"date": "2024-07-23", "close": 5.58, "volume": 953364.0}, {"date": "2024-07-24", "close": 5.5, "volume": 1526983.0}, {"date": "2024-07-25", "close": 5.51, "volume": 1396527.0}, {"date": "2024-07-26", "close": 5.55, "volume": 1988022.0}, {"date": "2024-07-29", "close": 5.5, "volume": 1663656.0}, {"date": "2024-07-30", "close": 5.44, "volume": 2207007.0}, {"date": "2024-07-31", "close": 5.44, "volume": 1644807.0}, {"date": "2024-08-01", "close": 5.41, "volume": 2045098.0}, {"date": "2024-08-02", "close": 5.25, "volume": 3306800.0}, {"date": "2024-08-05", "close": 5.16, "volume": 3594384.0}, {"date": "2024-08-06", "close": 5.22, "volume": 1793237.0}, {"date": "2024-08-07", "close": 4.9, "volume": 11539480.0}, {"date": "2024-08-08", "close": 4.91, "volume": 5657385.0}, {"date": "2024-08-09", "close": 4.75, "volume": 7346689.0}, {"date": "2024-08-12", "close": 4.83, "volume": 2681609.0}, {"date": "2024-08-13", "close": 4.84, "volume": 2047301.0}, {"date": "2024-08-14", "close": 4.84, "volume": 2575329.0}, {"date": "2024-08-15", "close": 4.95, "volume": 3115568.0}, {"date": "2024-08-16", "close": 5.0, "volume": 2781105.0}, {"date": "2024-08-19", "close": 4.99, "volume": 3079019.0}, {"date": "2024-08-20", "close": 4.97, "volume": 1825422.0}, {"date": "2024-08-21", "close": 5.11, "volume": 2882647.0}, {"date": "2024-08-22", "close": 5.08, "volume": 3666876.0}, {"date": "2024-08-23", "close": 5.08, "volume": 2228181.0}, {"date": "2024-08-26", "close": 4.99, "volume": 3353062.0}, {"date": "2024-08-27", "close": 5.09, "volume": 3242010.0}, {"date": "2024-08-28", "close": 5.02, "volume": 2621441.0}, {"date": "2024-08-29", "close": 5.0, "volume": 3487084.0}, {"date": "2024-08-30", "close": 5.23, "volume": 6417003.0}, {"date": "2024-09-03", "close": 5.16, "volume": 4210719.0}, {"date": "2024-09-04", "close": 5.21, "volume": 3310452.0}, {"date": "2024-09-05", "close": 5.23, "volume": 2749520.0}, {"date": "2024-09-06", "close": 5.28, "volume": 3419373.0}, {"date": "2024-09-09", "close": 5.3, "volume": 3023231.0}, {"date": "2024-09-10", "close": 5.28, "volume": 1469370.0}, {"date": "2024-09-11", "close": 5.32, "volume": 1494493.0}, {"date": "2024-09-12", "close": 5.41, "volume": 1936839.0}, {"date": "2024-09-13", "close": 5.55, "volume": 3378283.0}, {"date": "2024-09-16", "close": 5.49, "volume": 3109680.0}, {"date": "2024-09-17", "close": 5.4, "volume": 3148829.0}, {"date": "2024-09-18", "close": 5.42, "volume": 4007776.0}, {"date": "2024-09-19", "close": 5.48, "volume": 2977315.0}, {"date": "2024-09-20", "close": 5.49, "volume": 4791592.0}, {"date": "2024-09-23", "close": 5.44, "volume": 2115464.0}, {"date": "2024-09-24", "close": 5.47, "volume": 2396242.0}, {"date": "2024-09-25", "close": 5.33, "volume": 2955246.0}, {"date": "2024-09-26", "close": 5.28, "volume": 2288769.0}, {"date": "2024-09-27", "close": 5.31, "volume": 1374180.0}, {"date": "2024-09-30", "close": 5.35, "volume": 1910492.0}, {"date": "2024-10-01", "close": 5.34, "volume": 1465188.0}, {"date": "2024-10-02", "close": 5.27, "volume": 2237460.0}, {"date": "2024-10-03", "close": 5.28, "volume": 1688250.0}, {"date": "2024-10-04", "close": 5.25, "volume": 2100028.0}, {"date": "2024-10-07", "close": 5.2, "volume": 1774648.0}, {"date": "2024-10-08", "close": 5.12, "volume": 2472670.0}, {"date": "2024-10-09", "close": 5.11, "volume": 1715228.0}, {"date": "2024-10-10", "close": 5.15, "volume": 2245996.0}, {"date": "2024-10-11", "close": 5.08, "volume": 2166680.0}, {"date": "2024-10-14", "close": 5.11, "volume": 1788478.0}, {"date": "2024-10-15", "close": 5.18, "volume": 1565305.0}, {"date": "2024-10-16", "close": 5.28, "volume": 1573352.0}, {"date": "2024-10-17", "close": 5.28, "volume": 1197390.0}, {"date": "2024-10-18", "close": 5.3, "volume": 1549877.0}, {"date": "2024-10-21", "close": 5.33, "volume": 1379871.0}, {"date": "2024-10-22", "close": 5.33, "volume": 2120533.0}, {"date": "2024-10-23", "close": 5.3, "volume": 1685191.0}, {"date": "2024-10-24", "close": 5.34, "volume": 2181039.0}, {"date": "2024-10-25", "close": 5.31, "volume": 3035742.0}, {"date": "2024-10-28", "close": 5.33, "volume": 1933545.0}, {"date": "2024-10-29", "close": 5.22, "volume": 1558580.0}, {"date": "2024-10-30", "close": 5.16, "volume": 2072443.0}, {"date": "2024-10-31", "close": 5.19, "volume": 1406608.0}, {"date": "2024-11-01", "close": 5.13, "volume": 2033053.0}, {"date": "2024-11-04", "close": 5.08, "volume": 2225261.0}, {"date": "2024-11-05", "close": 5.13, "volume": 1330462.0}, {"date": "2024-11-06", "close": 5.19, "volume": 2073111.0}, {"date": "2024-11-07", "close": 5.23, "volume": 1843611.0}, {"date": "2024-11-08", "close": 4.47, "volume": 22355290.0}, {"date": "2024-11-11", "close": 4.38, "volume": 13859540.0}, {"date": "2024-11-12", "close": 4.27, "volume": 5823031.0}, {"date": "2024-11-13", "close": 4.28, "volume": 4602354.0}, {"date": "2024-11-14", "close": 4.38, "volume": 4467640.0}, {"date": "2024-11-15", "close": 4.42, "volume": 3308974.0}, {"date": "2024-11-18", "close": 4.51, "volume": 4852139.0}, {"date": "2024-11-19", "close": 4.64, "volume": 5020056.0}, {"date": "2024-11-20", "close": 4.59, "volume": 3737268.0}, {"date": "2024-11-21", "close": 4.65, "volume": 4104283.0}, {"date": "2024-11-22", "close": 4.83, "volume": 4680814.0}, {"date": "2024-11-25", "close": 4.81, "volume": 3604200.0}, {"date": "2024-11-26", "close": 4.74, "volume": 2573976.0}, {"date": "2024-11-27", "close": 4.75, "volume": 3010542.0}, {"date": "2024-11-29", "close": 4.78, "volume": 1634615.0}, {"date": "2024-12-02", "close": 4.58, "volume": 4499475.0}, {"date": "2024-12-03", "close": 4.55, "volume": 2969683.0}, {"date": "2024-12-04", "close": 4.58, "volume": 2279586.0}, {"date": "2024-12-05", "close": 4.52, "volume": 3904004.0}, {"date": "2024-12-06", "close": 4.53, "volume": 2631859.0}, {"date": "2024-12-09", "close": 4.44, "volume": 4539805.0}, {"date": "2024-12-10", "close": 4.41, "volume": 3114517.0}, {"date": "2024-12-11", "close": 4.44, "volume": 2570709.0}, {"date": "2024-12-12", "close": 4.48, "volume": 2521897.0}, {"date": "2024-12-13", "close": 4.5, "volume": 2788159.0}, {"date": "2024-12-16", "close": 4.38, "volume": 3681135.0}, {"date": "2024-12-17", "close": 4.37, "volume": 2580971.0}, {"date": "2024-12-18", "close": 4.26, "volume": 3512586.0}, {"date": "2024-12-19", "close": 4.235, "volume": 5228895.0}, {"date": "2024-12-20", "close": 4.19, "volume": 11566370.0}, {"date": "2024-12-23", "close": 4.16, "volume": 4077173.0}, {"date": "2024-12-24", "close": 4.36, "volume": 5863421.0}, {"date": "2024-12-26", "close": 4.33, "volume": 3124301.0}, {"date": "2024-12-27", "close": 4.26, "volume": 3579744.0}, {"date": "2024-12-30", "close": 4.26, "volume": 6321408.0}, {"date": "2024-12-31", "close": 4.31, "volume": 4871473.0}, {"date": "2025-01-02", "close": 4.34, "volume": 3953792.0}, {"date": "2025-01-03", "close": 4.33, "volume": 2392319.0}, {"date": "2025-01-06", "close": 4.31, "volume": 2593581.0}, {"date": "2025-01-07", "close": 4.31, "volume": 3337911.0}, {"date": "2025-01-08", "close": 4.24, "volume": 2448408.0}, {"date": "2025-01-10", "close": 4.22, "volume": 2760245.0}, {"date": "2025-01-13", "close": 4.25, "volume": 2168640.0}, {"date": "2025-01-14", "close": 4.27, "volume": 1519220.0}, {"date": "2025-01-15", "close": 4.29, "volume": 1785145.0}, {"date": "2025-01-16", "close": 4.32, "volume": 1415308.0}, {"date": "2025-01-17", "close": 4.33, "volume": 1945272.0}, {"date": "2025-01-21", "close": 4.39, "volume": 2786497.0}, {"date": "2025-01-22", "close": 4.38, "volume": 2575000.0}, {"date": "2025-01-23", "close": 4.37, "volume": 1918765.0}, {"date": "2025-01-24", "close": 4.38, "volume": 1683926.0}, {"date": "2025-01-27", "close": 4.38, "volume": 2247242.0}, {"date": "2025-01-28", "close": 4.37, "volume": 1782706.0}, {"date": "2025-01-29", "close": 4.25, "volume": 3140948.0}, {"date": "2025-01-30", "close": 4.32, "volume": 3252900.0}, {"date": "2025-01-31", "close": 4.3, "volume": 2324657.0}, {"date": "2025-02-03", "close": 4.28, "volume": 3052285.0}, {"date": "2025-02-04", "close": 4.23, "volume": 4111128.0}, {"date": "2025-02-05", "close": 4.24, "volume": 2290495.0}, {"date": "2025-02-06", "close": 4.23, "volume": 1921953.0}, {"date": "2025-02-07", "close": 4.21, "volume": 1673975.0}, {"date": "2025-02-10", "close": 4.17, "volume": 2697650.0}, {"date": "2025-02-11", "close": 4.29, "volume": 5433654.0}, {"date": "2025-02-12", "close": 4.35, "volume": 2523433.0}, {"date": "2025-02-13", "close": 4.36, "volume": 2064884.0}, {"date": "2025-02-14", "close": 4.37, "volume": 1369167.0}, {"date": "2025-02-18", "close": 4.45, "volume": 3233091.0}, {"date": "2025-02-19", "close": 4.45, "volume": 2373247.0}, {"date": "2025-02-20", "close": 4.45, "volume": 2772394.0}, {"date": "2025-02-21", "close": 4.44, "volume": 2514963.0}, {"date": "2025-02-24", "close": 4.36, "volume": 3160401.0}, {"date": "2025-02-25", "close": 4.37, "volume": 2352779.0}, {"date": "2025-02-26", "close": 4.33, "volume": 2367557.0}, {"date": "2025-02-27", "close": 4.31, "volume": 2302173.0}, {"date": "2025-02-28", "close": 4.4, "volume": 2508377.0}, {"date": "2025-03-03", "close": 4.35, "volume": 2790099.0}, {"date": "2025-03-04", "close": 4.35, "volume": 2284835.0}, {"date": "2025-03-05", "close": 4.32, "volume": 2118375.0}, {"date": "2025-03-06", "close": 4.3, "volume": 1741941.0}, {"date": "2025-03-07", "close": 4.38, "volume": 1864335.0}, {"date": "2025-03-10", "close": 4.35, "volume": 1998129.0}, {"date": "2025-03-11", "close": 4.3, "volume": 5286966.0}, {"date": "2025-03-12", "close": 4.24, "volume": 3449648.0}, {"date": "2025-03-13", "close": 4.19, "volume": 3368541.0}, {"date": "2025-03-14", "close": 4.29, "volume": 3192977.0}, {"date": "2025-03-17", "close": 4.31, "volume": 2297338.0}, {"date": "2025-03-18", "close": 4.31, "volume": 1868397.0}, {"date": "2025-03-19", "close": 4.26, "volume": 2740341.0}, {"date": "2025-03-20", "close": 4.26, "volume": 2588802.0}, {"date": "2025-03-21", "close": 4.22, "volume": 2905310.0}, {"date": "2025-03-24", "close": 4.24, "volume": 2747337.0}, {"date": "2025-03-25", "close": 4.24, "volume": 2456127.0}, {"date": "2025-03-26", "close": 4.23, "volume": 2283366.0}, {"date": "2025-03-27", "close": 4.18, "volume": 2202935.0}, {"date": "2025-03-28", "close": 4.115, "volume": 2745389.0}, {"date": "2025-03-31", "close": 4.1, "volume": 3485111.0}, {"date": "2025-04-01", "close": 4.06, "volume": 2693523.0}, {"date": "2025-04-02", "close": 4.04, "volume": 2832770.0}, {"date": "2025-04-03", "close": 4.05, "volume": 4928076.0}, {"date": "2025-04-04", "close": 3.7, "volume": 8933738.0}, {"date": "2025-04-07", "close": 3.52, "volume": 6849174.0}, {"date": "2025-04-08", "close": 3.5, "volume": 5143579.0}, {"date": "2025-04-09", "close": 3.72, "volume": 4083529.0}, {"date": "2025-04-10", "close": 3.49, "volume": 4426683.0}, {"date": "2025-04-11", "close": 3.56, "volume": 3712375.0}, {"date": "2025-04-14", "close": 3.575, "volume": 3743772.0}, {"date": "2025-04-15", "close": 3.58, "volume": 3091980.0}, {"date": "2025-04-16", "close": 3.48, "volume": 2646383.0}, {"date": "2025-04-17", "close": 3.56, "volume": 3235029.0}, {"date": "2025-04-21", "close": 3.49, "volume": 2611029.0}, {"date": "2025-04-22", "close": 3.56, "volume": 1997391.0}, {"date": "2025-04-23", "close": 3.63, "volume": 2678892.0}, {"date": "2025-04-24", "close": 3.67, "volume": 1817914.0}, {"date": "2025-04-25", "close": 3.69, "volume": 2095079.0}, {"date": "2025-04-28", "close": 3.69, "volume": 2800315.0}, {"date": "2025-04-29", "close": 3.59, "volume": 4136777.0}, {"date": "2025-04-30", "close": 3.57, "volume": 2510596.0}, {"date": "2025-05-01", "close": 3.54, "volume": 2197031.0}, {"date": "2025-05-02", "close": 3.6, "volume": 2112655.0}, {"date": "2025-05-05", "close": 3.55, "volume": 1775376.0}, {"date": "2025-05-06", "close": 3.6, "volume": 2215236.0}, {"date": "2025-05-07", "close": 3.62, "volume": 2851947.0}, {"date": "2025-05-08", "close": 3.62, "volume": 2747808.0}, {"date": "2025-05-09", "close": 3.54, "volume": 3337077.0}, {"date": "2025-05-12", "close": 3.69, "volume": 7609890.0}, {"date": "2025-05-13", "close": 3.67, "volume": 3306392.0}, {"date": "2025-05-14", "close": 3.65, "volume": 3192503.0}, {"date": "2025-05-15", "close": 3.64, "volume": 1686874.0}, {"date": "2025-05-16", "close": 3.69, "volume": 2936499.0}, {"date": "2025-05-19", "close": 3.67, "volume": 3252280.0}, {"date": "2025-05-20", "close": 3.63, "volume": 3248040.0}, {"date": "2025-05-21", "close": 3.47, "volume": 5451452.0}, {"date": "2025-05-22", "close": 3.39, "volume": 4475383.0}, {"date": "2025-05-23", "close": 3.34, "volume": 4816768.0}, {"date": "2025-05-27", "close": 3.4, "volume": 3795109.0}, {"date": "2025-05-28", "close": 3.28, "volume": 3097981.0}, {"date": "2025-05-29", "close": 3.24, "volume": 4317155.0}, {"date": "2025-05-30", "close": 3.29, "volume": 4597175.0}, {"date": "2025-06-02", "close": 3.22, "volume": 2986397.0}, {"date": "2025-06-03", "close": 3.24, "volume": 3769150.0}, {"date": "2025-06-04", "close": 3.23, "volume": 2136237.0}, {"date": "2025-06-05", "close": 3.19, "volume": 4479651.0}, {"date": "2025-06-06", "close": 3.25, "volume": 2101527.0}, {"date": "2025-06-09", "close": 3.31, "volume": 4313760.0}, {"date": "2025-06-10", "close": 3.37, "volume": 3048238.0}, {"date": "2025-06-11", "close": 3.36, "volume": 2747099.0}, {"date": "2025-06-12", "close": 3.37, "volume": 2194101.0}, {"date": "2025-06-13", "close": 3.29, "volume": 2801564.0}, {"date": "2025-06-16", "close": 3.24, "volume": 2293296.0}, {"date": "2025-06-17", "close": 3.18, "volume": 2667445.0}, {"date": "2025-06-18", "close": 3.18, "volume": 2725929.0}, {"date": "2025-06-20", "close": 3.19, "volume": 4364575.0}, {"date": "2025-06-23", "close": 3.16, "volume": 4270134.0}, {"date": "2025-06-24", "close": 3.15, "volume": 3061530.0}, {"date": "2025-06-25", "close": 3.16, "volume": 4025283.0}, {"date": "2025-06-26", "close": 3.14, "volume": 2694119.0}, {"date": "2025-06-27", "close": 3.18, "volume": 3482178.0}, {"date": "2025-06-30", "close": 3.18, "volume": 1801666.0}, {"date": "2025-07-01", "close": 3.23, "volume": 2495994.0}, {"date": "2025-07-02", "close": 3.31, "volume": 2793073.0}, {"date": "2025-07-03", "close": 3.32, "volume": 1626024.0}, {"date": "2025-07-07", "close": 3.31, "volume": 2198426.0}, {"date": "2025-07-08", "close": 3.32, "volume": 1593966.0}, {"date": "2025-07-09", "close": 3.29, "volume": 1314760.0}, {"date": "2025-07-10", "close": 3.32, "volume": 1734282.0}, {"date": "2025-07-11", "close": 3.35, "volume": 2900518.0}, {"date": "2025-07-14", "close": 3.32, "volume": 1501060.0}, {"date": "2025-07-15", "close": 3.31, "volume": 1913656.0}, {"date": "2025-07-16", "close": 3.39, "volume": 1476987.0}, {"date": "2025-07-17", "close": 3.42, "volume": 2068365.0}, {"date": "2025-07-18", "close": 3.39, "volume": 1671227.0}, {"date": "2025-07-21", "close": 3.36, "volume": 1929583.0}, {"date": "2025-07-22", "close": 3.42, "volume": 2845163.0}, {"date": "2025-07-23", "close": 3.47, "volume": 2742781.0}, {"date": "2025-07-24", "close": 3.46, "volume": 1742883.0}, {"date": "2025-07-25", "close": 3.46, "volume": 2785210.0}, {"date": "2025-07-28", "close": 3.4, "volume": 2975710.0}, {"date": "2025-07-29", "close": 3.3, "volume": 2692582.0}, {"date": "2025-07-30", "close": 3.19, "volume": 3940149.0}, {"date": "2025-07-31", "close": 3.1, "volume": 8104127.0}, {"date": "2025-08-01", "close": 2.97, "volume": 5533026.0}, {"date": "2025-08-04", "close": 2.91, "volume": 8498976.0}, {"date": "2025-08-05", "close": 2.9, "volume": 8390906.0}, {"date": "2025-08-06", "close": 2.83, "volume": 6452727.0}, {"date": "2025-08-07", "close": 2.76, "volume": 5770146.0}, {"date": "2025-08-08", "close": 2.8, "volume": 3013646.0}, {"date": "2025-08-11", "close": 2.79, "volume": 4304243.0}, {"date": "2025-08-12", "close": 2.83, "volume": 2732392.0}, {"date": "2025-08-13", "close": 2.86, "volume": 2846596.0}, {"date": "2025-08-14", "close": 2.85, "volume": 2511946.0}, {"date": "2025-08-15", "close": 2.85, "volume": 1767282.0}, {"date": "2025-08-18", "close": 2.88, "volume": 2472494.0}, {"date": "2025-08-19", "close": 2.89, "volume": 2115556.0}, {"date": "2025-08-20", "close": 2.85, "volume": 3159949.0}, {"date": "2025-08-21", "close": 2.84, "volume": 3160902.0}, {"date": "2025-08-22", "close": 2.87, "volume": 4583058.0}, {"date": "2025-08-25", "close": 2.85, "volume": 4367901.0}, {"date": "2025-08-26", "close": 2.83, "volume": 7646387.0}, {"date": "2025-08-27", "close": 2.9, "volume": 6081102.0}, {"date": "2025-08-28", "close": 2.9, "volume": 2925195.0}, {"date": "2025-08-29", "close": 2.98, "volume": 3700650.0}, {"date": "2025-09-02", "close": 2.91, "volume": 5380622.0}, {"date": "2025-09-03", "close": 2.89, "volume": 3059784.0}, {"date": "2025-09-04", "close": 2.88, "volume": 4618003.0}, {"date": "2025-09-05", "close": 2.89, "volume": 2982763.0}, {"date": "2025-09-08", "close": 2.88, "volume": 3193811.0}, {"date": "2025-09-09", "close": 2.84, "volume": 2505058.0}, {"date": "2025-09-10", "close": 2.79, "volume": 2840460.0}, {"date": "2025-09-11", "close": 2.8, "volume": 2268918.0}, {"date": "2025-09-12", "close": 2.79, "volume": 2256339.0}, {"date": "2025-09-15", "close": 2.75, "volume": 2566620.0}, {"date": "2025-09-16", "close": 2.8, "volume": 2413918.0}, {"date": "2025-09-17", "close": 2.76, "volume": 2831799.0}, {"date": "2025-09-18", "close": 2.67, "volume": 6364207.0}, {"date": "2025-09-19", "close": 2.66, "volume": 9125627.0}, {"date": "2025-09-22", "close": 2.59, "volume": 4714818.0}, {"date": "2025-09-23", "close": 2.59, "volume": 4459148.0}, {"date": "2025-09-24", "close": 2.61, "volume": 4858227.0}, {"date": "2025-09-25", "close": 2.73, "volume": 7978263.0}, {"date": "2025-09-26", "close": 2.61, "volume": 4180729.0}, {"date": "2025-09-29", "close": 2.64, "volume": 3430961.0}, {"date": "2025-09-30", "close": 2.75, "volume": 6385755.0}, {"date": "2025-10-01", "close": 2.76, "volume": 2990648.0}, {"date": "2025-10-02", "close": 2.76, "volume": 2892847.0}, {"date": "2025-10-03", "close": 2.78, "volume": 2389941.0}, {"date": "2025-10-06", "close": 2.78, "volume": 2766430.0}, {"date": "2025-10-07", "close": 2.75, "volume": 3332277.0}, {"date": "2025-10-08", "close": 2.79, "volume": 2678997.0}, {"date": "2025-10-09", "close": 2.73, "volume": 2382534.0}, {"date": "2025-10-10", "close": 2.67, "volume": 4148541.0}, {"date": "2025-10-13", "close": 2.78, "volume": 3848000.0}, {"date": "2025-10-14", "close": 2.83, "volume": 4018830.0}, {"date": "2025-10-15", "close": 2.81, "volume": 3414614.0}, {"date": "2025-10-16", "close": 2.77, "volume": 3849855.0}, {"date": "2025-10-17", "close": 2.73, "volume": 4491715.0}, {"date": "2025-10-20", "close": 2.72, "volume": 3820272.0}, {"date": "2025-10-21", "close": 2.74, "volume": 2770605.0}, {"date": "2025-10-22", "close": 2.71, "volume": 3018367.0}, {"date": "2025-10-23", "close": 2.74, "volume": 2189546.0}, {"date": "2025-10-24", "close": 2.75, "volume": 3052138.0}, {"date": "2025-10-27", "close": 2.79, "volume": 3143071.0}, {"date": "2025-10-28", "close": 2.8, "volume": 4441779.0}, {"date": "2025-10-29", "close": 2.66, "volume": 3969057.0}, {"date": "2025-10-30", "close": 2.63, "volume": 5340363.0}, {"date": "2025-10-31", "close": 2.66, "volume": 2425458.0}, {"date": "2025-11-03", "close": 2.61, "volume": 2909408.0}, {"date": "2025-11-04", "close": 2.58, "volume": 3817218.0}, {"date": "2025-11-05", "close": 2.54, "volume": 4851598.0}, {"date": "2025-11-06", "close": 2.55, "volume": 5071406.0}, {"date": "2025-11-07", "close": 2.74, "volume": 4184402.0}, {"date": "2025-11-10", "close": 2.88, "volume": 5895812.0}, {"date": "2025-11-11", "close": 2.85, "volume": 3490219.0}, {"date": "2025-11-12", "close": 2.81, "volume": 2210029.0}, {"date": "2025-11-13", "close": 2.78, "volume": 3061807.0}, {"date": "2025-11-14", "close": 2.76, "volume": 1545917.0}, {"date": "2025-11-17", "close": 2.72, "volume": 3393189.0}, {"date": "2025-11-18", "close": 2.75, "volume": 4645222.0}, {"date": "2025-11-19", "close": 2.73, "volume": 3725357.0}, {"date": "2025-11-20", "close": 2.65, "volume": 3727103.0}, {"date": "2025-11-21", "close": 2.67, "volume": 5425369.0}, {"date": "2025-11-24", "close": 2.65, "volume": 4618986.0}, {"date": "2025-11-25", "close": 2.62, "volume": 3526038.0}, {"date": "2025-11-26", "close": 2.62, "volume": 2759065.0}, {"date": "2025-11-28", "close": 2.64, "volume": 1132311.0}, {"date": "2025-12-01", "close": 2.6, "volume": 3483818.0}, {"date": "2025-12-02", "close": 2.62, "volume": 3567935.0}, {"date": "2025-12-03", "close": 2.645, "volume": 2572882.0}, {"date": "2025-12-04", "close": 2.67, "volume": 3416263.0}, {"date": "2025-12-05", "close": 2.67, "volume": 3147669.0}, {"date": "2025-12-08", "close": 2.66, "volume": 2408745.0}, {"date": "2025-12-09", "close": 2.65, "volume": 2379184.0}, {"date": "2025-12-10", "close": 2.67, "volume": 3733495.0}, {"date": "2025-12-11", "close": 2.64, "volume": 3225512.0}, {"date": "2025-12-12", "close": 2.62, "volume": 3123516.0}, {"date": "2025-12-15", "close": 2.57, "volume": 5584216.0}, {"date": "2025-12-16", "close": 2.54, "volume": 4343460.0}, {"date": "2025-12-17", "close": 2.49, "volume": 5436192.0}, {"date": "2025-12-18", "close": 2.55, "volume": 4073959.0}, {"date": "2025-12-19", "close": 2.46, "volume": 6282679.0}, {"date": "2025-12-22", "close": 2.5, "volume": 3896401.0}, {"date": "2025-12-23", "close": 2.45, "volume": 4211487.0}, {"date": "2025-12-24", "close": 2.49, "volume": 3228750.0}, {"date": "2025-12-26", "close": 2.51, "volume": 4245551.0}, {"date": "2025-12-29", "close": 2.49, "volume": 7773817.0}, {"date": "2025-12-30", "close": 2.55, "volume": 7665388.0}, {"date": "2025-12-31", "close": 2.59, "volume": 5711520.0}, {"date": "2026-01-02", "close": 2.61, "volume": 3436171.0}, {"date": "2026-01-05", "close": 2.73, "volume": 6129998.0}, {"date": "2026-01-06", "close": 2.71, "volume": 4424645.0}, {"date": "2026-01-07", "close": 2.71, "volume": 4060809.0}, {"date": "2026-01-08", "close": 2.75, "volume": 7298288.0}, {"date": "2026-01-09", "close": 2.76, "volume": 4512761.0}, {"date": "2026-01-12", "close": 2.8, "volume": 3017235.0}, {"date": "2026-01-13", "close": 2.8, "volume": 2857291.0}, {"date": "2026-01-14", "close": 2.95, "volume": 4638184.0}, {"date": "2026-01-15", "close": 2.95, "volume": 3863981.0}, {"date": "2026-01-16", "close": 2.86, "volume": 4456748.0}, {"date": "2026-01-20", "close": 2.77, "volume": 4825252.0}, {"date": "2026-01-21", "close": 2.82, "volume": 4349461.0}, {"date": "2026-01-22", "close": 2.86, "volume": 2599297.0}, {"date": "2026-01-23", "close": 2.89, "volume": 3710877.0}, {"date": "2026-01-26", "close": 2.82, "volume": 5246440.0}, {"date": "2026-01-27", "close": 2.87, "volume": 3780257.0}, {"date": "2026-01-28", "close": 2.74, "volume": 5426107.0}, {"date": "2026-01-29", "close": 2.74, "volume": 4316843.0}, {"date": "2026-01-30", "close": 2.77, "volume": 3296534.0}, {"date": "2026-02-02", "close": 2.76, "volume": 3191551.0}, {"date": "2026-02-03", "close": 2.72, "volume": 4281236.0}, {"date": "2026-02-04", "close": 2.76, "volume": 3047511.0}, {"date": "2026-02-05", "close": 2.63, "volume": 4099706.0}, {"date": "2026-02-06", "close": 2.64, "volume": 3602834.0}, {"date": "2026-02-09", "close": 2.61, "volume": 4101662.0}, {"date": "2026-02-10", "close": 2.88, "volume": 6797549.0}, {"date": "2026-02-11", "close": 2.9, "volume": 7158936.0}, {"date": "2026-02-12", "close": 2.89, "volume": 3343297.0}, {"date": "2026-02-13", "close": 3.05, "volume": 6118511.0}, {"date": "2026-02-17", "close": 3.01, "volume": 4202930.0}, {"date": "2026-02-18", "close": 3.04, "volume": 3950615.0}, {"date": "2026-02-19", "close": 2.92, "volume": 4542341.0}, {"date": "2026-02-20", "close": 2.82, "volume": 7569561.0}, {"date": "2026-02-23", "close": 2.83, "volume": 4294771.0}, {"date": "2026-02-24", "close": 2.86, "volume": 5002145.0}, {"date": "2026-02-25", "close": 2.79, "volume": 3065521.0}, {"date": "2026-02-26", "close": 2.74, "volume": 6220151.0}, {"date": "2026-02-27", "close": 2.72, "volume": 5487144.0}, {"date": "2026-03-02", "close": 2.75, "volume": 3466319.0}, {"date": "2026-03-03", "close": 2.74, "volume": 3448977.0}, {"date": "2026-03-04", "close": 2.77, "volume": 2260126.0}, {"date": "2026-03-05", "close": 2.73, "volume": 3569506.0}, {"date": "2026-03-06", "close": 2.73, "volume": 2697530.0}, {"date": "2026-03-09", "close": 2.67, "volume": 5406181.0}, {"date": "2026-03-10", "close": 2.67, "volume": 2623590.0}, {"date": "2026-03-11", "close": 2.66, "volume": 2557506.0}, {"date": "2026-03-12", "close": 2.65, "volume": 3983847.0}, {"date": "2026-03-13", "close": 2.56, "volume": 4892561.0}, {"date": "2026-03-16", "close": 2.52, "volume": 4970440.0}, {"date": "2026-03-17", "close": 2.6, "volume": 5473692.0}, {"date": "2026-03-18", "close": 2.6, "volume": 2767632.0}, {"date": "2026-03-19", "close": 2.59, "volume": 4115767.0}, {"date": "2026-03-20", "close": 2.5, "volume": 8577771.0}, {"date": "2026-03-23", "close": 2.57, "volume": 3844578.0}, {"date": "2026-03-24", "close": 2.54, "volume": 4478213.0}, {"date": "2026-03-25", "close": 2.6, "volume": 4067008.0}, {"date": "2026-03-26", "close": 2.55, "volume": 5220525.0}, {"date": "2026-03-27", "close": 2.49, "volume": 5164484.0}, {"date": "2026-03-30", "close": 2.51, "volume": 4194674.0}, {"date": "2026-03-31", "close": 2.61, "volume": 7131404.0}, {"date": "2026-04-01", "close": 2.62, "volume": 5107601.0}, {"date": "2026-04-02", "close": 2.61, "volume": 3985185.0}, {"date": "2026-04-06", "close": 2.64, "volume": 4394712.0}, {"date": "2026-04-07", "close": 2.58, "volume": 3072649.0}, {"date": "2026-04-08", "close": 2.64, "volume": 3536590.0}, {"date": "2026-04-09", "close": 2.62, "volume": 2245469.0}, {"date": "2026-04-10", "close": 2.62, "volume": 2492767.0}, {"date": "2026-04-13", "close": 2.65, "volume": 3536267.0}, {"date": "2026-04-14", "close": 2.73, "volume": 3530581.0}, {"date": "2026-04-15", "close": 2.82, "volume": 3714644.0}, {"date": "2026-04-16", "close": 2.81, "volume": 5420535.0}, {"date": "2026-04-17", "close": 2.81, "volume": 6675933.0}, {"date": "2026-04-20", "close": 2.77, "volume": 9654799.0}, {"date": "2026-04-21", "close": 2.71, "volume": 5610077.0}, {"date": "2026-04-22", "close": 2.75, "volume": 4361655.0}, {"date": "2026-04-23", "close": 2.71, "volume": 4766113.0}, {"date": "2026-04-24", "close": 2.73, "volume": 4895763.0}, {"date": "2026-04-27", "close": 2.75, "volume": 5160262.0}, {"date": "2026-04-28", "close": 2.73, "volume": 5547760.0}, {"date": "2026-04-29", "close": 2.69, "volume": 6770317.0}, {"date": "2026-04-30", "close": 2.71, "volume": 4484393.0}, {"date": "2026-05-01", "close": 2.81, "volume": 6476147.0}, {"date": "2026-05-04", "close": 2.72, "volume": 4410524.0}, {"date": "2026-05-05", "close": 2.75, "volume": 3767369.0}, {"date": "2026-05-06", "close": 2.78, "volume": 3390873.0}, {"date": "2026-05-07", "close": 2.75, "volume": 3975056.0}, {"date": "2026-05-08", "close": 2.47, "volume": 19276440.0}, {"date": "2026-05-11", "close": 2.405, "volume": 7486523.0}, {"date": "2026-05-12", "close": 2.35, "volume": 12051390.0}, {"date": "2026-05-13", "close": 2.25, "volume": 7946003.0}, {"date": "2026-05-14", "close": 2.18, "volume": 6572007.0}, {"date": "2026-05-15", "close": 2.18, "volume": 6214411.0}, {"date": "2026-05-18", "close": 2.19, "volume": 5115266.0}, {"date": "2026-05-19", "close": 2.15, "volume": 6099425.0}, {"date": "2026-05-20", "close": 2.2, "volume": 6994324.0}, {"date": "2026-05-21", "close": 2.26, "volume": 5452479.0}, {"date": "2026-05-22", "close": 2.28, "volume": 5257867.0}, {"date": "2026-05-26", "close": 2.32, "volume": 9290082.0}, {"date": "2026-05-27", "close": 2.34, "volume": 4880546.0}, {"date": "2026-05-28", "close": 2.37, "volume": 4006948.0}, {"date": "2026-05-29", "close": 2.41, "volume": 4126143.0}, {"date": "2026-06-01", "close": 2.46, "volume": 5555352.0}, {"date": "2026-06-02", "close": 2.42, "volume": 3611828.0}, {"date": "2026-06-03", "close": 2.26, "volume": 6633843.0}, {"date": "2026-06-04", "close": 2.28, "volume": 4234575.0}, {"date": "2026-06-05", "close": 2.23, "volume": 4879350.0}, {"date": "2026-06-08", "close": 2.24, "volume": 4449730.0}, {"date": "2026-06-09", "close": 2.21, "volume": 3205821.0}, {"date": "2026-06-10", "close": 2.24, "volume": 3793687.0}, {"date": "2026-06-11", "close": 2.28, "volume": 5354206.0}, {"date": "2026-06-12", "close": 2.31, "volume": 4977705.0}, {"date": "2026-06-15", "close": 2.31, "volume": 6152725.0}, {"date": "2026-06-16", "close": 2.25, "volume": 5732639.0}, {"date": "2026-06-17", "close": 2.2, "volume": 5699676.0}, {"date": "2026-06-18", "close": 2.21, "volume": 7210914.0}, {"date": "2026-06-22", "close": 2.25, "volume": 8079597.0}, {"date": "2026-06-23", "close": 2.27, "volume": 8316533.0}, {"date": "2026-06-24", "close": 2.22, "volume": 8129871.0}, {"date": "2026-06-25", "close": 2.27, "volume": 6721736.0}, {"date": "2026-06-26", "close": 2.31, "volume": 6610570.0}, {"date": "2026-06-29", "close": 2.32, "volume": 4081977.0}, {"date": "2026-06-30", "close": 2.31, "volume": 3835442.0}, {"date": "2026-07-01", "close": 2.32, "volume": 4576212.0}, {"date": "2026-07-02", "close": 2.24, "volume": 7107615.0}, {"date": "2026-07-06", "close": 2.2, "volume": 4894565.0}, {"date": "2026-07-07", "close": 2.2, "volume": 5509879.0}, {"date": "2026-07-08", "close": 2.22, "volume": 4357731.0}, {"date": "2026-07-09", "close": 2.21, "volume": 3815078.0}, {"date": "2026-07-10", "close": 2.26, "volume": 3575671.0}, {"date": "2026-07-13", "close": 2.25, "volume": 4300688.0}, {"date": "2026-07-14", "close": 2.27, "volume": 4183848.0}, {"date": "2026-07-15", "close": 2.27, "volume": 5541857.0}, {"date": "2026-07-16", "close": 2.33, "volume": 6449355.0}, {"date": "2026-07-17", "close": 2.25, "volume": 3119197.0}, {"date": "2026-07-20", "close": 2.23, "volume": 3857828.0}, {"date": "2026-07-21", "close": 2.15, "volume": 6582010.0}, {"date": "2026-07-22", "close": 2.13, "volume": 5835010.0}, {"date": "2026-07-23", "close": 2.11, "volume": 4223224.0}, {"date": "2026-07-24", "close": 2.12, "volume": 3696104.0}, {"date": "2026-07-27", "close": 2.23, "volume": 6338118.0}, {"date": "2026-07-28", "close": 2.23, "volume": 3843067.0}, {"date": "2026-07-29", "close": 2.16, "volume": 4215808.0}, {"date": "2026-07-30", "close": 2.15, "volume": 2802360.0}, {"date": "2026-07-31", "close": 2.13, "volume": 3226356.0}, {"date": "2026-08-03", "close": 2.205, "volume": 8704651.0}, {"date": "2026-08-04", "close": 2.26, "volume": 6305211.0}, {"date": "2026-08-05", "close": 2.17, "volume": 4295818.0}, {"date": "2026-08-06", "close": 2.21, "volume": 2664997.0}, {"date": "2026-08-07", "close": 2.33, "volume": 6442468.0}, {"date": "2026-08-10", "close": 2.29, "volume": 3109165.0}, {"date": "2026-08-11", "close": 2.28, "volume": 2027360.0}, {"date": "2026-08-12", "close": 2.29, "volume": 1833523.0}, {"date": "2026-08-13", "close": 2.35, "volume": 4415417.0}, {"date": "2026-08-14", "close": 2.3, "volume": 2606637.0}, {"date": "2026-08-17", "close": 2.21, "volume": 3473511.0}, {"date": "2026-08-18", "close": 2.25, "volume": 2068768.0}, {"date": "2026-08-19", "close": 2.25, "volume": 3953339.0}, {"date": "2026-08-20", "close": 2.28, "volume": 4833986.0}, {"date": "2026-08-21", "close": 2.33, "volume": 5978620.0}, {"date": "2026-08-24", "close": 2.32, "volume": 4538871.0}, {"date": "2026-08-25", "close": 2.35, "volume": 4535613.0}, {"date": "2026-08-26", "close": 2.31, "volume": 4658841.0}, {"date": "2026-08-27", "close": 2.28, "volume": 3831125.0}, {"date": "2026-08-28", "close": 2.25, "volume": 4039935.0}, {"date": "2026-08-31", "close": 2.28, "volume": 3276298.0}, {"date": "2026-09-01", "close": 2.21, "volume": 3675888.0}, {"date": "2026-09-02", "close": 2.23, "volume": 3043379.0}, {"date": "2026-09-03", "close": 2.19, "volume": 4184437.0}, {"date": "2026-09-04", "close": 2.23, "volume": 5382997.0}, {"date": "2026-09-08", "close": 2.19, "volume": 3390634.0}], "refreshing": true}