{"ticker": "NEWT", "overview": {"cik": "1587987", "ticker": "NEWT", "name": "NewtekOne, Inc.", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054302", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-21", "title": "Form EFFECT", "accession": "9999999995-26-002370", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-07-17", "title": "Form S-3/A", "accession": "0001628280-26-048653", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-25", "title": "Shelf registration", "accession": "0001628280-26-045593", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001628280-26-045579", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044417", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044401", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044387", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044383", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001628280-26-043433", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001628280-26-043167", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043091", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043047", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001628280-26-042658", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040637", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-037967", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001628280-26-035819", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001702555-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001587987-26-000004", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001235974-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001628280-26-028891", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001628280-26-028356", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001628280-26-027147", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001628280-26-027133", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-06", "title": "Material event", "accession": "0001628280-26-023892", "price_sensitive": true}]}, "description": "NewtekOne, Inc. trades as NEWT on the NASDAQ and is registered in the United States, classified under National Commercial Banks (SIC 6021). Privy Trades holds 290 insider filings for the company, from November 2014 to June 2026. Across those, 15 insiders disclosed 196 open-market purchases totalling $5.33M against 14 sales totalling $162.38K. The most recent filing on record is dated 25 June 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 196, "buy_sum": 5331076.0143, "sell_n": 14, "sell_sum": 162381.125, "net": 5168694.8893, "insiders": 15, "first_date": "2014-11-19", "last_date": "2026-06-15"}, "metrics": {"ticker": "NEWT", "has_prices": true, "as_of": "2026-08-07", "last": 13.53, "prev_close": 14.95, "change": -1.42, "change_pct": -0.09498327759197324, "session_volume": 498344.0, "vwap_5": 14.594687294095763, "vwap_20": 14.74266592650781, "vwap_60": 14.2624186407823, "vwap_250": 12.569766833591876, "high_52w": 15.56, "low_52w": 9.61, "avg_volume_20": 214818.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-045579", "src": "INSIDERS", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "Thomas David Cestare", "who_key": "Cestare Thomas David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 25002.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NEWT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828026045579/0001628280-26-045579-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188144}, {"id": "0001628280-26-044383", "src": "INSIDERS", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "Craig Jeffry Brunet", "who_key": "Brunet Craig Jeffry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 25002.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NEWT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828026044383/0001628280-26-044383-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201104}, {"id": "0001628280-26-044387", "src": "INSIDERS", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "Fernando Perez-Hickman", "who_key": "PEREZ-HICKMAN FERNANDO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 25002.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NEWT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828026044387/0001628280-26-044387-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201104}, {"id": "0001628280-26-044401", "src": "INSIDERS", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "Gregory L. Zink", "who_key": "Zink Gregory L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 25002.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NEWT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828026044401/0001628280-26-044401-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201104}, {"id": "0001628280-26-044417", "src": "INSIDERS", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "Richard J. Salute", "who_key": "SALUTE RICHARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 25002.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NEWT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828026044417/0001628280-26-044417-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201104}, {"id": "0001628280-26-043047", "src": "INSIDERS", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "Barry Sloane", "who_key": "SLOANE BARRY", "role": "President, Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 156260.0, "score": 51.4, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "3 insiders pile into NEWT", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828026043047/0001628280-26-043047-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202544}, {"id": "0001628280-26-043091", "src": "INSIDERS", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "Frank M. DeMaria", "who_key": "DeMaria Frank M", "role": "Cheif Financial Officer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 6957.5, "score": 21.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Executive suite buys $7K of NEWT", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828026043091/0001628280-26-043091-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202544}, {"id": "0001628280-26-043433", "src": "INSIDERS", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "Barry Sloane", "who_key": "SLOANE BARRY", "role": "President, Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 71000.0, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO buys $71K of NEWT", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828026043433/0001628280-26-043433-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202544}, {"id": "0001628280-26-040637", "src": "INSIDERS", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "Craig Jeffry Brunet", "who_key": "Brunet Craig Jeffry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12695.5, "score": 31.1, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "3 insiders pile into NEWT", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828026040637/0001628280-26-040637-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219824}, {"id": "0001628280-26-037967", "src": "INSIDERS", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "Peter Mathison Downs", "who_key": "Downs Peter Mathison", "role": "President, Newtek Bank, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9993.720000000001, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 4 insiders into NEWT", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828026037967/0001628280-26-037967-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231344}, {"id": "0001628280-26-035819", "src": "INSIDERS", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "Craig Jeffry Brunet", "who_key": "Brunet Craig Jeffry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4197.6, "score": 24.4, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying NEWT", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828026035819/0001628280-26-035819-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "0001702555-26-000002", "src": "INSIDERS", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "Gregory L. Zink", "who_key": "Zink Gregory L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13870.0, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "The whole bench is buying NEWT \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000170255526000002/0001702555-26-000002-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257264}, {"id": "0001235974-26-000002", "src": "INSIDERS", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "Richard J. Salute", "who_key": "SALUTE RICHARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13469.900000000001, "score": 29.3, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 6 insiders into NEWT", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000123597426000002/0001235974-26-000002-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258704}, {"id": "13DG-0000102909-26-001997", "src": "13DG", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "NewtekOne, Inc.", "who_key": "NewtekOne, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "NewtekOne, Inc. adjusts its stake in NEWT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/0000102909-26-001997-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}, {"id": "0001628280-26-002269", "src": "INSIDERS", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "Barry Sloane", "who_key": "SLOANE BARRY", "role": "President, Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 50006.45, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "9 insiders now buying NEWT", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828026002269/0001628280-26-002269-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421424}, {"id": "0001628280-26-002271", "src": "INSIDERS", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "Frank M. DeMaria", "who_key": "DeMaria Frank M", "role": "Cheif Financial Officer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 21643.96, "score": 27.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "The whole bench is buying NEWT \u2014 9 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828026002271/0001628280-26-002271-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421424}, {"id": "0001628280-26-002273", "src": "INSIDERS", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "Michael Adam Schwartz", "who_key": "Schwartz Michael Adam", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 31255.77, "score": 37.6, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 8 buying NEWT", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828026002273/0001628280-26-002273-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421424}, {"id": "0001628280-26-002276", "src": "INSIDERS", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "Halli Razon-Feingold", "who_key": "Razon-Feingold Halli", "role": "SVP, Human Resources & CAO, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 17498.78, "score": 31.1, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 7 buying NEWT", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828026002276/0001628280-26-002276-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421424}, {"id": "0001628280-26-002279", "src": "INSIDERS", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "Peter Mathison Downs", "who_key": "Downs Peter Mathison", "role": "President, Newtek Bank, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 37501.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "President files routine paperwork on NEWT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828026002279/0001628280-26-002279-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421424}, {"id": "0001628280-26-002286", "src": "INSIDERS", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "Michael Adam Schwartz", "who_key": "Schwartz Michael Adam", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 31255.77, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on NEWT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828026002286/0001628280-26-002286-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421424}, {"id": "0001628280-26-002288", "src": "INSIDERS", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "Halli Razon-Feingold", "who_key": "Razon-Feingold Halli", "role": "SVP, Human Resources & CAO, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 17498.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NEWT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828026002288/0001628280-26-002288-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421424}, {"id": "0001628280-26-002290", "src": "INSIDERS", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "Barry Sloane", "who_key": "SLOANE BARRY", "role": "President, Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 50006.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on NEWT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828026002290/0001628280-26-002290-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421424}, {"id": "0001628280-26-002293", "src": "INSIDERS", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "Frank M. DeMaria", "who_key": "DeMaria Frank M", "role": "Cheif Financial Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 21643.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on NEWT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828026002293/0001628280-26-002293-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421424}, {"id": "0001628280-25-056889", "src": "INSIDERS", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "Gregory L. Zink", "who_key": "Zink Gregory L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6030.0, "score": 25.4, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 9 buying NEWT", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828025056889/0001628280-25-056889-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464624}, {"id": "0001628280-25-055767", "src": "INSIDERS", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "Richard J. Salute", "who_key": "SALUTE RICHARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10152.0, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "NEWT draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828025055767/0001628280-25-055767-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474704}, {"id": "0001628280-25-055719", "src": "INSIDERS", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "Craig Jeffry Brunet", "who_key": "Brunet Craig Jeffry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8924.6946, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "9 insiders now buying NEWT", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828025055719/0001628280-25-055719-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 479024}, {"id": "0001628280-25-048009", "src": "INSIDERS", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "Barry Sloane", "who_key": "SLOANE BARRY", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 102170.0, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "NEWT draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828025048009/0001628280-25-048009-index.htm", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525104}, {"id": "0001628280-25-048530", "src": "INSIDERS", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "Gregory L. Zink", "who_key": "Zink Gregory L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10430.0, "score": 28.1, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "9 insiders pile into NEWT", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828025048530/0001628280-25-048530-index.htm", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525104}, {"id": "0001587987-25-000133", "src": "INSIDERS", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "Richard J. Salute", "who_key": "SALUTE RICHARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23610.86, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "9 insiders pile into NEWT", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000158798725000133/0001587987-25-000133-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660464}, {"id": "0001587987-25-000117", "src": "INSIDERS", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "Craig Jeffry Brunet", "who_key": "Brunet Craig Jeffry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24998.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NEWT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000158798725000117/0001587987-25-000117-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706544}], "recent_buys": [{"id": "0001628280-26-043433", "src": "INSIDERS", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "Barry Sloane", "who_key": "SLOANE BARRY", "role": "President, Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 71000.0, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO buys $71K of NEWT", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828026043433/0001628280-26-043433-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202544}, {"id": "0001628280-26-043091", "src": "INSIDERS", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "Frank M. DeMaria", "who_key": "DeMaria Frank M", "role": "Cheif Financial Officer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 6957.5, "score": 21.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Executive suite buys $7K of NEWT", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828026043091/0001628280-26-043091-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202544}, {"id": "0001628280-26-043047", "src": "INSIDERS", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "Barry Sloane", "who_key": "SLOANE BARRY", "role": "President, Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 156260.0, "score": 51.4, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "3 insiders pile into NEWT", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828026043047/0001628280-26-043047-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202544}, {"id": "0001628280-26-040637", "src": "INSIDERS", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "Craig Jeffry Brunet", "who_key": "Brunet Craig Jeffry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12695.5, "score": 31.1, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "3 insiders pile into NEWT", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828026040637/0001628280-26-040637-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219824}, {"id": "0001628280-26-037967", "src": "INSIDERS", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "Peter Mathison Downs", "who_key": "Downs Peter Mathison", "role": "President, Newtek Bank, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9993.720000000001, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 4 insiders into NEWT", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828026037967/0001628280-26-037967-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231344}, {"id": "0001628280-26-035819", "src": "INSIDERS", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "Craig Jeffry Brunet", "who_key": "Brunet Craig Jeffry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4197.6, "score": 24.4, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying NEWT", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828026035819/0001628280-26-035819-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "0001702555-26-000002", "src": "INSIDERS", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "Gregory L. Zink", "who_key": "Zink Gregory L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13870.0, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "The whole bench is buying NEWT \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000170255526000002/0001702555-26-000002-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257264}, {"id": "0001235974-26-000002", "src": "INSIDERS", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "Richard J. Salute", "who_key": "SALUTE RICHARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13469.900000000001, "score": 29.3, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 6 insiders into NEWT", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000123597426000002/0001235974-26-000002-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258704}, {"id": "0001628280-26-002276", "src": "INSIDERS", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "Halli Razon-Feingold", "who_key": "Razon-Feingold Halli", "role": "SVP, Human Resources & CAO, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 17498.78, "score": 31.1, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 7 buying NEWT", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828026002276/0001628280-26-002276-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421424}, {"id": "0001628280-26-002273", "src": "INSIDERS", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "Michael Adam Schwartz", "who_key": "Schwartz Michael Adam", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 31255.77, "score": 37.6, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 8 buying NEWT", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828026002273/0001628280-26-002273-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421424}, {"id": "0001628280-26-002271", "src": "INSIDERS", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "Frank M. DeMaria", "who_key": "DeMaria Frank M", "role": "Cheif Financial Officer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 21643.96, "score": 27.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "The whole bench is buying NEWT \u2014 9 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828026002271/0001628280-26-002271-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421424}, {"id": "0001628280-26-002269", "src": "INSIDERS", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "Barry Sloane", "who_key": "SLOANE BARRY", "role": "President, Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 50006.45, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "9 insiders now buying NEWT", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828026002269/0001628280-26-002269-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421424}], "institutional": [{"id": "13DG-0000102909-26-001997", "src": "13DG", "ticker": "NEWT", "cik": "1587987", "company": "NewtekOne, Inc.", "company_raw": "NewtekOne, Inc.", "who": "NewtekOne, Inc.", "who_key": "NewtekOne, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "NewtekOne, Inc. adjusts its stake in NEWT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/0000102909-26-001997-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}], "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": "NewtekOne, Inc. - 8.50% Fixed Rate Senior Notes due 2031", "new_value": "NewtekOne, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001587987", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001587987", "applied": 1, "detected_at": "2026-10-26T09:57:25.558391"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "NEWTO", "new_value": "NewtekOne, Inc. - 8.50% Fixed Rate Senior Notes due 2031", "effective": "", "evidence": "NEWTO is listed again under the same company (NewtekOne, Inc. - 8.50% Fixed Rate Senior Notes due 2031)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.933100"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "NEWTI", "new_value": "NewtekOne, Inc. - 8.00% Fixed Rate Senior Notes due 2028", "effective": "", "evidence": "NEWTI is listed again under the same company (NewtekOne, Inc. - 8.00% Fixed Rate Senior Notes due 2028)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.933002"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "NEWTH", "new_value": "NewtekOne, Inc. - 8.625% Fixed Rate Senior Notes due 2029", "effective": "", "evidence": "NEWTH is listed again under the same company (NewtekOne, Inc. - 8.625% Fixed Rate Senior Notes due 2029)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.932898"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "NEWTG", "new_value": "NewtekOne, Inc. - 8.50% Fixed Rate Senior Notes due 2029", "effective": "", "evidence": "NEWTG is listed again under the same company (NewtekOne, Inc. - 8.50% Fixed Rate Senior Notes due 2029)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.932804"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "NEWTP", "new_value": "NewtekOne, Inc. - Depositary Shares, Each Representing a 1/40th Interest in a Share of 8.500% Fixed Rate Reset Non-Cumulative Perpetual Preferred Stock, Series B", "effective": "", "evidence": "NEWTP is listed again under the same company (NewtekOne, Inc. - Depositary Shares, Each Representing a 1/40th Interest in a Share of 8.500% Fixed Rate Reset Non-Cumulative Perpetual Preferred Stock, Series B)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.627071"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "NEWT", "new_value": "NewtekOne, Inc. - Common Stock", "effective": "", "evidence": "NEWT is listed again under the same company (NewtekOne, Inc. - Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.626979"}]}, "key_people": [{"who": "Barry Sloane", "who_key": "SLOANE BARRY", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 3297892.481, "sold": 0, "net": 3297892.481, "trades": 77, "top_score": 57.2, "lean": "buying", "history": [{"action": "BUY", "amount": 156260.0, "date": "2026-06-15", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828026043047/0001628280-26-043047-index.htm"}, {"action": "BUY", "amount": 71000.0, "date": "2026-06-15", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828026043433/0001628280-26-043433-index.htm"}, {"action": "BUY", "amount": 50006.45, "date": "2026-01-14", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828026002269/0001628280-26-002269-index.htm"}, {"action": "BUY", "amount": 102170.0, "date": "2025-11-03", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828025048009/0001628280-25-048009-index.htm"}, {"action": "BUY", "amount": 20784.800000000003, "date": "2025-06-20", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000158798725000111/0001587987-25-000111-index.htm"}, {"action": "BUY", "amount": 108610.7, "date": "2025-05-29", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000158798725000096/0001587987-25-000096-index.htm"}, {"action": "BUY", "amount": 112325.70000000001, "date": "2025-05-19", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000158798725000094/0001587987-25-000094-index.htm"}, {"action": "BUY", "amount": 116125.5, "date": "2025-05-13", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000158798725000088/0001587987-25-000088-index.htm"}, {"action": "BUY", "amount": 38838.0, "date": "2024-12-23", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000158798724000253/0001587987-24-000253-index.htm"}, {"action": "BUY", "amount": 44250.0, "date": "2024-11-26", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000158798724000241/0001587987-24-000241-index.htm"}, {"action": "BUY", "amount": 471559.81200000003, "date": "2024-09-23", "score": 57.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000158798724000201/0001587987-24-000201-index.htm"}, {"action": "BUY", "amount": 80626.92, "date": "2024-08-14", "score": 48.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000158798724000172/0001587987-24-000172-index.htm"}, {"action": "BUY", "amount": 62695.0, "date": "2024-06-17", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000158798724000120/0001587987-24-000120-index.htm"}, {"action": "BUY", "amount": 64590.0, "date": "2024-06-17", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000158798724000122/0001587987-24-000122-index.htm"}, {"action": "BUY", "amount": 141716.38400000002, "date": "2024-05-15", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000158798724000084/0001587987-24-000084-index.htm"}, {"action": "BUY", "amount": 40335.0, "date": "2023-12-13", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919123058442/0001209191-23-058442-index.htm"}, {"action": "BUY", "amount": 67967.05, "date": "2023-11-27", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919123056623/0001209191-23-056623-index.htm"}, {"action": "BUY", "amount": 14900.0, "date": "2023-09-22", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919123050344/0001209191-23-050344-index.htm"}, {"action": "BUY", "amount": 14856.0, "date": "2023-09-22", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919123050348/0001209191-23-050348-index.htm"}, {"action": "BUY", "amount": 32460.0, "date": "2023-09-13", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919123049195/0001209191-23-049195-index.htm"}, {"action": "BUY", "amount": 34548.0, "date": "2023-09-07", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919123048561/0001209191-23-048561-index.htm"}, {"action": "BUY", "amount": 35138.0, "date": "2023-08-15", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919123045796/0001209191-23-045796-index.htm"}, {"action": "BUY", "amount": 15673.0, "date": "2023-06-16", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919123037685/0001209191-23-037685-index.htm"}, {"action": "BUY", "amount": 56400.0, "date": "2023-05-17", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919123030018/0001209191-23-030018-index.htm"}, {"action": "BUY", "amount": 117380.0, "date": "2023-03-20", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919123019993/0001209191-23-019993-index.htm"}], "latest": {"action": "BUY", "amount": 156260.0, "date": "2026-06-15", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828026043047/0001628280-26-043047-index.htm"}}, {"who": "Salvatore Francis Mulia", "who_key": "Mulia Salvatore Francis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 342463.76, "sold": 162381.125, "net": 180082.635, "trades": 36, "top_score": 36.3, "lean": "buying", "history": [{"action": "BUY", "amount": 5860.0, "date": "2024-09-20", "score": 25.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000158798724000197/0001587987-24-000197-index.htm"}, {"action": "SELL", "amount": 9383.625, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000158798724000176/0001587987-24-000176-index.htm"}, {"action": "SELL", "amount": 10747.5, "date": "2024-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000158798724000155/0001587987-24-000155-index.htm"}, {"action": "SELL", "amount": 9352.5, "date": "2024-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000158798724000137/0001587987-24-000137-index.htm"}, {"action": "SELL", "amount": 9870.0, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000158798724000090/0001587987-24-000090-index.htm"}, {"action": "SELL", "amount": 8152.499999999999, "date": "2024-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000158798724000070/0001587987-24-000070-index.htm"}, {"action": "SELL", "amount": 8032.500000000001, "date": "2024-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000158798724000047/0001587987-24-000047-index.htm"}, {"action": "SELL", "amount": 8610.0, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000158798724000037/0001587987-24-000037-index.htm"}, {"action": "SELL", "amount": 9420.0, "date": "2024-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000158798724000005/0001587987-24-000005-index.htm"}, {"action": "SELL", "amount": 10755.0, "date": "2023-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919123059539/0001209191-23-059539-index.htm"}, {"action": "SELL", "amount": 10147.5, "date": "2023-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919123056448/0001209191-23-056448-index.htm"}, {"action": "SELL", "amount": 10275.0, "date": "2023-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919123053241/0001209191-23-053241-index.htm"}, {"action": "SELL", "amount": 11535.0, "date": "2023-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919123050391/0001209191-23-050391-index.htm"}, {"action": "BUY", "amount": 26514.82, "date": "2023-03-21", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919123020175/0001209191-23-020175-index.htm"}, {"action": "SELL", "amount": 23500.0, "date": "2019-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919119050276/0001209191-19-050276-index.htm"}, {"action": "SELL", "amount": 22600.0, "date": "2019-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919119037346/0001209191-19-037346-index.htm"}, {"action": "BUY", "amount": 9622.0, "date": "2019-03-21", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919119020733/0001209191-19-020733-index.htm"}, {"action": "BUY", "amount": 7815.0, "date": "2018-12-21", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919118063867/0001209191-18-063867-index.htm"}, {"action": "BUY", "amount": 9996.0, "date": "2018-12-11", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919118061948/0001209191-18-061948-index.htm"}, {"action": "BUY", "amount": 4078.34, "date": "2018-09-20", "score": 23.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919118051756/0001209191-18-051756-index.htm"}, {"action": "BUY", "amount": 5077.4, "date": "2018-06-15", "score": 24.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919118038230/0001209191-18-038230-index.htm"}, {"action": "BUY", "amount": 9230.0, "date": "2017-12-21", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919117066905/0001209191-17-066905-index.htm"}, {"action": "BUY", "amount": 20143.0, "date": "2017-11-08", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919117060147/0001209191-17-060147-index.htm"}, {"action": "BUY", "amount": 16570.0, "date": "2017-08-11", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919117048527/0001209191-17-048527-index.htm"}, {"action": "BUY", "amount": 8090.0, "date": "2017-06-16", "score": 26.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919117040717/0001209191-17-040717-index.htm"}], "latest": {"action": "BUY", "amount": 5860.0, "date": "2024-09-20", "score": 25.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000158798724000197/0001587987-24-000197-index.htm"}}, {"who": "Fernando Perez-Hickman", "who_key": "PEREZ-HICKMAN FERNANDO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 497368.35, "sold": 0, "net": 497368.35, "trades": 1, "top_score": 47.4, "lean": "buying", "history": [{"action": "BUY", "amount": 497368.35, "date": "2023-03-23", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919123020705/0001209191-23-020705-index.htm"}], "latest": {"action": "BUY", "amount": 497368.35, "date": "2023-03-23", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919123020705/0001209191-23-020705-index.htm"}}, {"who": "Richard J. Salute", "who_key": "SALUTE RICHARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 347283.4387, "sold": 0, "net": 347283.4387, "trades": 25, "top_score": 47.0, "lean": "buying", "history": [{"action": "BUY", "amount": 13469.900000000001, "date": "2026-05-07", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000123597426000002/0001235974-26-000002-index.htm"}, {"action": "BUY", "amount": 10152.0, "date": "2025-12-08", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828025055767/0001628280-25-055767-index.htm"}, {"action": "BUY", "amount": 23610.86, "date": "2025-08-01", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000158798725000133/0001587987-25-000133-index.htm"}, {"action": "BUY", "amount": 55338.1183, "date": "2025-05-12", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000158798725000086/0001587987-25-000086-index.htm"}, {"action": "BUY", "amount": 12825.0, "date": "2024-12-23", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000158798724000249/0001587987-24-000249-index.htm"}, {"action": "BUY", "amount": 5864.950000000001, "date": "2024-09-20", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000158798724000199/0001587987-24-000199-index.htm"}, {"action": "BUY", "amount": 8834.0, "date": "2024-06-18", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000158798724000126/0001587987-24-000126-index.htm"}, {"action": "BUY", "amount": 2605.18, "date": "2023-11-22", "score": 21.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919123056561/0001209191-23-056561-index.htm"}, {"action": "BUY", "amount": 8333.43, "date": "2023-09-14", "score": 26.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919123049551/0001209191-23-049551-index.htm"}, {"action": "BUY", "amount": 13845.699999999999, "date": "2023-03-22", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919123020448/0001209191-23-020448-index.htm"}, {"action": "BUY", "amount": 7174.85, "date": "2020-05-15", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919120029587/0001209191-20-029587-index.htm"}, {"action": "BUY", "amount": 10530.0, "date": "2020-03-18", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919120020204/0001209191-20-020204-index.htm"}, {"action": "BUY", "amount": 20028.4, "date": "2020-03-12", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919120018751/0001209191-20-018751-index.htm"}, {"action": "BUY", "amount": 6477.54, "date": "2019-05-06", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919119027892/0001209191-19-027892-index.htm"}, {"action": "BUY", "amount": 15700.0, "date": "2018-12-21", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919118064064/0001209191-18-064064-index.htm"}, {"action": "BUY", "amount": 4995.0, "date": "2018-06-13", "score": 24.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919118037373/0001209191-18-037373-index.htm"}, {"action": "BUY", "amount": 4972.5, "date": "2018-06-12", "score": 24.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919118037153/0001209191-18-037153-index.htm"}, {"action": "BUY", "amount": 4999.28, "date": "2018-06-11", "score": 24.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919118036845/0001209191-18-036845-index.htm"}, {"action": "BUY", "amount": 25060.472400000002, "date": "2017-11-10", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919117060149/0001209191-17-060149-index.htm"}, {"action": "BUY", "amount": 13939.680000000002, "date": "2017-05-15", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919117032275/0001209191-17-032275-index.htm"}, {"action": "BUY", "amount": 13719.999999999998, "date": "2017-05-12", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919117031738/0001209191-17-031738-index.htm"}, {"action": "BUY", "amount": 13496.0, "date": "2017-05-11", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919117031432/0001209191-17-031432-index.htm"}, {"action": "BUY", "amount": 24996.787999999997, "date": "2016-03-10", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919116108003/0001209191-16-108003-index.htm"}, {"action": "BUY", "amount": 1245.79, "date": "2016-01-04", "score": 20.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919116088146/0001209191-16-088146-index.htm"}, {"action": "BUY", "amount": 25068.0, "date": "2015-11-09", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919115080422/0001209191-15-080422-index.htm"}], "latest": {"action": "BUY", "amount": 13469.900000000001, "date": "2026-05-07", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000123597426000002/0001235974-26-000002-index.htm"}}, {"who": "Gregory L. Zink", "who_key": "Zink Gregory L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 285448.1, "sold": 0, "net": 285448.1, "trades": 28, "top_score": 31.5, "lean": "buying", "history": [{"action": "BUY", "amount": 13870.0, "date": "2026-05-08", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000170255526000002/0001702555-26-000002-index.htm"}, {"action": "BUY", "amount": 6030.0, "date": "2025-12-15", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828025056889/0001628280-25-056889-index.htm"}, {"action": "BUY", "amount": 10430.0, "date": "2025-11-03", "score": 28.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828025048530/0001628280-25-048530-index.htm"}, {"action": "BUY", "amount": 20780.0, "date": "2025-05-09", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000158798725000079/0001587987-25-000079-index.htm"}, {"action": "BUY", "amount": 6170.0, "date": "2025-03-21", "score": 25.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000158798725000057/0001587987-25-000057-index.htm"}, {"action": "BUY", "amount": 6375.0, "date": "2024-12-23", "score": 25.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000158798724000255/0001587987-24-000255-index.htm"}, {"action": "BUY", "amount": 13949.1, "date": "2024-11-15", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000158798724000239/0001587987-24-000239-index.htm"}, {"action": "BUY", "amount": 11380.0, "date": "2024-09-18", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000158798724000195/0001587987-24-000195-index.htm"}, {"action": "BUY", "amount": 12920.0, "date": "2024-06-17", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000158798724000124/0001587987-24-000124-index.htm"}, {"action": "BUY", "amount": 14152.0, "date": "2024-05-15", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000158798724000086/0001587987-24-000086-index.htm"}, {"action": "BUY", "amount": 8250.0, "date": "2023-09-15", "score": 26.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919123049549/0001209191-23-049549-index.htm"}, {"action": "BUY", "amount": 17013.5, "date": "2023-09-06", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919123048279/0001209191-23-048279-index.htm"}, {"action": "BUY", "amount": 15060.0, "date": "2023-06-07", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919123034958/0001209191-23-034958-index.htm"}, {"action": "BUY", "amount": 5700.0, "date": "2023-05-17", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919123030480/0001209191-23-030480-index.htm"}, {"action": "BUY", "amount": 12260.0, "date": "2023-03-23", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919123020707/0001209191-23-020707-index.htm"}, {"action": "BUY", "amount": 14424.0, "date": "2023-03-20", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919123020003/0001209191-23-020003-index.htm"}, {"action": "BUY", "amount": 6954.75, "date": "2020-05-13", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919120028732/0001209191-20-028732-index.htm"}, {"action": "BUY", "amount": 6457.5, "date": "2020-03-18", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919120019939/0001209191-20-019939-index.htm"}, {"action": "BUY", "amount": 7655.0, "date": "2020-03-11", "score": 26.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919120018331/0001209191-20-018331-index.htm"}, {"action": "BUY", "amount": 9100.0, "date": "2019-12-20", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919119061444/0001209191-19-061444-index.htm"}, {"action": "BUY", "amount": 10410.0, "date": "2019-08-14", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919119045839/0001209191-19-045839-index.htm"}, {"action": "BUY", "amount": 5257.5, "date": "2019-05-31", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919119033775/0001209191-19-033775-index.htm"}, {"action": "BUY", "amount": 1439.25, "date": "2019-03-21", "score": 19.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919119020735/0001209191-19-020735-index.htm"}, {"action": "BUY", "amount": 10018.0, "date": "2018-12-07", "score": 28.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919118061673/0001209191-18-061673-index.htm"}, {"action": "BUY", "amount": 11600.0, "date": "2018-08-31", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919118049137/0001209191-18-049137-index.htm"}], "latest": {"action": "BUY", "amount": 13870.0, "date": "2026-05-08", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000170255526000002/0001702555-26-000002-index.htm"}}, {"who": "Sam Kirschner", "who_key": "Kirschner Sam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 200988.2, "sold": 0, "net": 200988.2, "trades": 8, "top_score": 37.2, "lean": "buying", "history": [{"action": "BUY", "amount": 16500.0, "date": "2017-03-23", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919117022694/0001209191-17-022694-index.htm"}, {"action": "BUY", "amount": 11949.0, "date": "2016-03-23", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919116110153/0001209191-16-110153-index.htm"}, {"action": "BUY", "amount": 25574.0, "date": "2016-03-11", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919116107745/0001209191-16-107745-index.htm"}, {"action": "BUY", "amount": 12200.0, "date": "2016-03-10", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919116107731/0001209191-16-107731-index.htm"}, {"action": "BUY", "amount": 17194.0, "date": "2015-08-24", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919115067507/0001209191-15-067507-index.htm"}, {"action": "BUY", "amount": 14130.0, "date": "2015-08-24", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919115067688/0001209191-15-067688-index.htm"}, {"action": "BUY", "amount": 51211.200000000004, "date": "2015-06-09", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919115051280/0001209191-15-051280-index.htm"}, {"action": "BUY", "amount": 52230.0, "date": "2015-06-02", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919115048724/0001209191-15-048724-index.htm"}], "latest": {"action": "BUY", "amount": 16500.0, "date": "2017-03-23", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919117022694/0001209191-17-022694-index.htm"}}, {"who": "Peter Mathison Downs", "who_key": "Downs Peter Mathison", "role": "President, Newtek Bank, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 90627.88, "sold": 0, "net": 90627.88, "trades": 13, "top_score": 32.6, "lean": "buying", "history": [{"action": "BUY", "amount": 9993.720000000001, "date": "2026-05-26", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828026037967/0001628280-26-037967-index.htm"}, {"action": "BUY", "amount": 5535.0, "date": "2025-05-29", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000158798725000098/0001587987-25-000098-index.htm"}, {"action": "BUY", "amount": 5530.0, "date": "2025-05-15", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000158798725000090/0001587987-25-000090-index.htm"}, {"action": "BUY", "amount": 9697.5, "date": "2024-12-23", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000158798724000257/0001587987-24-000257-index.htm"}, {"action": "BUY", "amount": 8050.000000000001, "date": "2023-09-13", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919123049378/0001209191-23-049378-index.htm"}, {"action": "BUY", "amount": 12730.0, "date": "2023-03-22", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919123020433/0001209191-23-020433-index.htm"}, {"action": "BUY", "amount": 4250.0, "date": "2020-03-18", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919120019933/0001209191-20-019933-index.htm"}, {"action": "BUY", "amount": 9870.0, "date": "2020-03-13", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919120018718/0001209191-20-018718-index.htm"}, {"action": "BUY", "amount": 5013.84, "date": "2018-12-20", "score": 28.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919118063639/0001209191-18-063639-index.htm"}, {"action": "BUY", "amount": 8273.0, "date": "2017-11-06", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919117059355/0001209191-17-059355-index.htm"}, {"action": "BUY", "amount": 3986.9999999999995, "date": "2015-11-23", "score": 23.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919115081743/0001209191-15-081743-index.htm"}, {"action": "BUY", "amount": 2760.0, "date": "2015-11-18", "score": 22.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919115080811/0001209191-15-080811-index.htm"}, {"action": "BUY", "amount": 4937.82, "date": "2015-08-25", "score": 24.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919115067692/0001209191-15-067692-index.htm"}], "latest": {"action": "BUY", "amount": 9993.720000000001, "date": "2026-05-26", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828026037967/0001628280-26-037967-index.htm"}}, {"who": "Craig Jeffry Brunet", "who_key": "Brunet Craig Jeffry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 67064.5946, "sold": 0, "net": 67064.5946, "trades": 7, "top_score": 40.4, "lean": "buying", "history": [{"action": "BUY", "amount": 12695.5, "date": "2026-06-03", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828026040637/0001628280-26-040637-index.htm"}, {"action": "BUY", "amount": 4197.6, "date": "2026-05-15", "score": 24.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828026035819/0001628280-26-035819-index.htm"}, {"action": "BUY", "amount": 8924.6946, "date": "2025-12-05", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828025055719/0001628280-25-055719-index.htm"}, {"action": "BUY", "amount": 10944.2, "date": "2025-05-12", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000158798725000081/0001587987-25-000081-index.htm"}, {"action": "BUY", "amount": 6239.650000000001, "date": "2025-03-20", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000158798725000055/0001587987-25-000055-index.htm"}, {"action": "BUY", "amount": 6413.45, "date": "2024-12-23", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000158798724000251/0001587987-24-000251-index.htm"}, {"action": "BUY", "amount": 17649.5, "date": "2015-08-19", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000120919115066798/0001209191-15-066798-index.htm"}], "latest": {"action": "BUY", "amount": 12695.5, "date": "2026-06-03", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1587987/000162828026040637/0001628280-26-040637-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054302", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-21", "title": "Form EFFECT", "accession": "9999999995-26-002370", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-07-17", "title": "Form S-3/A", "accession": "0001628280-26-048653", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-25", "title": "Shelf registration", "accession": "0001628280-26-045593", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001628280-26-045579", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044417", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044401", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044387", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044383", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001628280-26-043433", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001628280-26-043167", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043091", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043047", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001628280-26-042658", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040637", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-037967", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001628280-26-035819", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001702555-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001587987-26-000004", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001235974-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001628280-26-028891", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001628280-26-028356", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001628280-26-027147", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001628280-26-027133", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-06", "title": "Material event", "accession": "0001628280-26-023892", "price_sensitive": true}], "performance": {"ticker": "NEWT", "has_prices": true, "summary": {"n": 200, "avg": -0.05092038167355978, "win_rate": 0.48, "best": 0.3277723258096173, "worst": -0.5245959241040057, "as_of": "2026-08-07"}, "buys": [{"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "President, Chairman & CEO, Director", "amount": 71000.0, "date": "2026-06-15", "score": 47.4, "ref_price": 13.72, "return": -0.013848396501457819}, {"who": "DeMaria Frank M", "person_type": "EXEC", "person_label": "Execs", "role": "Cheif Financial Officer", "amount": 6957.5, "date": "2026-06-15", "score": 21.0, "ref_price": 13.72, "return": -0.013848396501457819}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "President, Chairman & CEO, Director", "amount": 156260.0, "date": "2026-06-15", "score": 51.4, "ref_price": 13.72, "return": -0.013848396501457819}, {"who": "Brunet Craig Jeffry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12695.5, "date": "2026-06-03", "score": 31.1, "ref_price": 12.65, "return": 0.06956521739130427}, {"who": "Downs Peter Mathison", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Newtek Bank, Director", "amount": 9993.720000000001, "date": "2026-05-26", "score": 32.6, "ref_price": 13.86, "return": -0.023809523809523815}, {"who": "Brunet Craig Jeffry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4197.6, "date": "2026-05-15", "score": 24.4, "ref_price": 12.68, "return": 0.06703470031545739}, {"who": "Zink Gregory L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13870.0, "date": "2026-05-08", "score": 29.5, "ref_price": 14.27, "return": -0.05185704274702174}, {"who": "SALUTE RICHARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13469.900000000001, "date": "2026-05-07", "score": 29.3, "ref_price": 13.67, "return": -0.010241404535479193}, {"who": "Razon-Feingold Halli", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Human Resources & CAO, Director", "amount": 17498.78, "date": "2026-01-14", "score": 31.1, "ref_price": 14.18, "return": -0.04583921015514812}, {"who": "Schwartz Michael Adam", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer", "amount": 31255.77, "date": "2026-01-14", "score": 37.6, "ref_price": 14.18, "return": -0.04583921015514812}, {"who": "DeMaria Frank M", "person_type": "EXEC", "person_label": "Execs", "role": "Cheif Financial Officer", "amount": 21643.96, "date": "2026-01-14", "score": 27.0, "ref_price": 14.18, "return": -0.04583921015514812}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "President, Chairman & CEO, Director", "amount": 50006.45, "date": "2026-01-14", "score": 45.5, "ref_price": 14.18, "return": -0.04583921015514812}, {"who": "Zink Gregory L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6030.0, "date": "2025-12-15", "score": 25.4, "ref_price": 11.82, "return": 0.14467005076142123}, {"who": "SALUTE RICHARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10152.0, "date": "2025-12-08", "score": 27.9, "ref_price": 11.32, "return": 0.1952296819787985}, {"who": "Brunet Craig Jeffry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8924.6946, "date": "2025-12-05", "score": 29.4, "ref_price": 11.27, "return": 0.2005323868677906}, {"who": "Zink Gregory L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10430.0, "date": "2025-11-03", "score": 28.1, "ref_price": 10.34, "return": 0.3085106382978723}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 102170.0, "date": "2025-11-03", "score": 49.2, "ref_price": 10.34, "return": 0.3085106382978723}, {"who": "SALUTE RICHARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23610.86, "date": "2025-08-01", "score": 32.2, "ref_price": 11.2, "return": 0.2080357142857143}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 20784.800000000003, "date": "2025-06-20", "score": 41.1, "ref_price": 10.38, "return": 0.30346820809248537}, {"who": "Downs Peter Mathison", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President - Newtek Bank, N.A., Director", "amount": 5535.0, "date": "2025-05-29", "score": 29.9, "ref_price": 11.12, "return": 0.216726618705036}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 108610.7, "date": "2025-05-29", "score": 49.5, "ref_price": 11.12, "return": 0.216726618705036}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 112325.70000000001, "date": "2025-05-19", "score": 49.7, "ref_price": 11.27, "return": 0.2005323868677906}, {"who": "DeMaria Frank M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer", "amount": 5610.0, "date": "2025-05-16", "score": 32.6, "ref_price": 11.2, "return": 0.2080357142857143}, {"who": "Downs Peter Mathison", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President - Newtek Bank, N.A., Director", "amount": 5530.0, "date": "2025-05-15", "score": 29.9, "ref_price": 11.22, "return": 0.20588235294117635}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 116125.5, "date": "2025-05-13", "score": 49.8, "ref_price": 11.57, "return": 0.1694036300777873}, {"who": "SALUTE RICHARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55338.1183, "date": "2025-05-12", "score": 37.6, "ref_price": 11.14, "return": 0.21454219030520635}, {"who": "Brunet Craig Jeffry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10944.2, "date": "2025-05-12", "score": 37.9, "ref_price": 11.14, "return": 0.21454219030520635}, {"who": "Zink Gregory L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20780.0, "date": "2025-05-09", "score": 31.5, "ref_price": 10.38, "return": 0.30346820809248537}, {"who": "Zink Gregory L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6170.0, "date": "2025-03-21", "score": 25.5, "ref_price": 12.34, "return": 0.09643435980551049}, {"who": "Brunet Craig Jeffry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6239.650000000001, "date": "2025-03-20", "score": 32.8, "ref_price": 12.5, "return": 0.08239999999999995}, {"who": "Downs Peter Mathison", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Lending Officer, Director", "amount": 9697.5, "date": "2024-12-23", "score": 31.2, "ref_price": 12.99, "return": 0.04157043879907615}, {"who": "Zink Gregory L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6375.0, "date": "2024-12-23", "score": 25.6, "ref_price": 12.99, "return": 0.04157043879907615}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 38838.0, "date": "2024-12-23", "score": 44.2, "ref_price": 12.99, "return": 0.04157043879907615}, {"who": "Brunet Craig Jeffry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6413.45, "date": "2024-12-23", "score": 40.4, "ref_price": 12.99, "return": 0.04157043879907615}, {"who": "SALUTE RICHARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12825.0, "date": "2024-12-23", "score": 29.1, "ref_price": 12.99, "return": 0.04157043879907615}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 44250.0, "date": "2024-11-26", "score": 44.9, "ref_price": 14.37, "return": -0.058455114822546964}, {"who": "Zink Gregory L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13949.1, "date": "2024-11-15", "score": 29.6, "ref_price": 14.055, "return": -0.03735325506937036}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 471559.81200000003, "date": "2024-09-23", "score": 57.2, "ref_price": 11.87, "return": 0.13984835720303287}, {"who": "SALUTE RICHARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5864.950000000001, "date": "2024-09-20", "score": 25.3, "ref_price": 11.66, "return": 0.16037735849056597}, {"who": "Mulia Salvatore Francis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5860.0, "date": "2024-09-20", "score": 25.2, "ref_price": 11.66, "return": 0.16037735849056597}, {"who": "Zink Gregory L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11380.0, "date": "2024-09-18", "score": 28.6, "ref_price": 11.61, "return": 0.165374677002584}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 80626.92, "date": "2024-08-14", "score": 48.0, "ref_price": 12.17, "return": 0.11175020542317168}, {"who": "SALUTE RICHARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8834.0, "date": "2024-06-18", "score": 27.2, "ref_price": 12.59, "return": 0.0746624305003971}, {"who": "Zink Gregory L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12920.0, "date": "2024-06-17", "score": 29.3, "ref_price": 12.9, "return": 0.048837209302325504}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 64590.0, "date": "2024-06-17", "score": 46.9, "ref_price": 12.9, "return": 0.048837209302325504}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 62695.0, "date": "2024-06-17", "score": 46.7, "ref_price": 12.9, "return": 0.048837209302325504}, {"who": "PRICE MICHAEL SCOTT", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 25184.800000000003, "date": "2024-06-17", "score": 40.2, "ref_price": 12.9, "return": 0.048837209302325504}, {"who": "YOUNG NICOLAS", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Newtek Bank, N.A.", "amount": 6615.0, "date": "2024-05-22", "score": 30.8, "ref_price": 13.11, "return": 0.03203661327231121}, {"who": "Zink Gregory L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14152.0, "date": "2024-05-15", "score": 29.6, "ref_price": 13.89, "return": -0.025917926565874817}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 141716.38400000002, "date": "2024-05-15", "score": 51.0, "ref_price": 13.89, "return": -0.025917926565874817}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 40335.0, "date": "2023-12-13", "score": 44.4, "ref_price": 14.5, "return": -0.06689655172413797}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 67967.05, "date": "2023-11-27", "score": 47.1, "ref_price": 13.47, "return": 0.004454342984409705}, {"who": "SALUTE RICHARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2605.18, "date": "2023-11-22", "score": 21.8, "ref_price": 12.99, "return": 0.04157043879907615}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 14856.0, "date": "2023-09-22", "score": 39.4, "ref_price": 14.8, "return": -0.08581081081081089}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 14900.0, "date": "2023-09-22", "score": 39.4, "ref_price": 14.8, "return": -0.08581081081081089}, {"who": "Zink Gregory L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8250.0, "date": "2023-09-15", "score": 26.9, "ref_price": 16.29, "return": -0.16942909760589317}, {"who": "SALUTE RICHARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8333.43, "date": "2023-09-14", "score": 26.7, "ref_price": 16.72, "return": -0.1907894736842105}, {"who": "Downs Peter Mathison", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Lending Officer, Director", "amount": 8050.000000000001, "date": "2023-09-13", "score": 30.3, "ref_price": 16.07, "return": -0.15805849408836348}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 32460.0, "date": "2023-09-13", "score": 43.3, "ref_price": 16.07, "return": -0.15805849408836348}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 34548.0, "date": "2023-09-07", "score": 43.6, "ref_price": 17.3, "return": -0.21791907514450873}, {"who": "Zink Gregory L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17013.5, "date": "2023-09-06", "score": 30.7, "ref_price": 17.04, "return": -0.20598591549295775}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 35138.0, "date": "2023-08-15", "score": 43.7, "ref_price": 17.59, "return": -0.23081296191017628}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 15673.0, "date": "2023-06-16", "score": 39.7, "ref_price": 16.58, "return": -0.18395657418576594}, {"who": "Zink Gregory L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15060.0, "date": "2023-06-07", "score": 30.1, "ref_price": 15.07, "return": -0.10218978102189787}, {"who": "Zink Gregory L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5700.0, "date": "2023-05-17", "score": 25.3, "ref_price": 11.44, "return": 0.18269230769230768}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 56400.0, "date": "2023-05-17", "score": 46.2, "ref_price": 11.44, "return": 0.18269230769230768}, {"who": "Zink Gregory L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12260.0, "date": "2023-03-23", "score": 29.2, "ref_price": 11.91, "return": 0.1360201511335012}, {"who": "PEREZ-HICKMAN FERNANDO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 497368.35, "date": "2023-03-23", "score": 47.4, "ref_price": 11.91, "return": 0.1360201511335012}, {"who": "SALUTE RICHARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13845.699999999999, "date": "2023-03-22", "score": 29.7, "ref_price": 12.11, "return": 0.11725846407927333}, {"who": "Schwartz Michael Adam", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal&Compliance Officer", "amount": 8056.85, "date": "2023-03-22", "score": 30.3, "ref_price": 12.11, "return": 0.11725846407927333}, {"who": "Downs Peter Mathison", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Lending Officer, Director", "amount": 12730.0, "date": "2023-03-22", "score": 32.6, "ref_price": 12.11, "return": 0.11725846407927333}, {"who": "Leger Nicholas J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 12690.0, "date": "2023-03-22", "score": 33.2, "ref_price": 12.11, "return": 0.11725846407927333}, {"who": "Mulia Salvatore Francis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26514.82, "date": "2023-03-21", "score": 32.6, "ref_price": 12.68, "return": 0.06703470031545739}, {"who": "Razon-Feingold Halli", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Administrative Officer, Director", "amount": 6415.0, "date": "2023-03-21", "score": 29.6, "ref_price": 12.68, "return": 0.06703470031545739}, {"who": "YOUNG NICOLAS", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Newtek Bank, N.A.", "amount": 37350.0, "date": "2023-03-21", "score": 40.6, "ref_price": 12.68, "return": 0.06703470031545739}, {"who": "Zink Gregory L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14424.0, "date": "2023-03-20", "score": 30.2, "ref_price": 12.03, "return": 0.12468827930174564}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 117380.0, "date": "2023-03-20", "score": 50.0, "ref_price": 12.03, "return": 0.12468827930174564}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 153200.0, "date": "2023-03-02", "score": 51.4, "ref_price": 15.36, "return": -0.11914062500000001}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-09-20", "score": 0.0, "ref_price": 18.93, "return": -0.28526148969889065}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-09-06", "score": 0.0, "ref_price": 20.71, "return": -0.3466924191211975}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-09-01", "score": 0.0, "ref_price": 20.97, "return": -0.35479256080114446}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 101635.8, "date": "2022-05-18", "score": 49.2, "ref_price": 24.45, "return": -0.4466257668711657}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2021-08-30", "score": 0.0, "ref_price": 28.46, "return": -0.5245959241040057}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 17950.0, "date": "2020-11-18", "score": 40.3, "ref_price": 17.77, "return": -0.23860438942037143}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 19234.0, "date": "2020-09-09", "score": 40.7, "ref_price": 19.72, "return": -0.31389452332657203}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 15280.0, "date": "2020-05-18", "score": 39.5, "ref_price": 15.59, "return": -0.1321359846055164}, {"who": "SALUTE RICHARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7174.85, "date": "2020-05-15", "score": 26.4, "ref_price": 14.86, "return": -0.08950201884253028}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 13000.0, "date": "2020-05-14", "score": 38.8, "ref_price": 14.27, "return": -0.05185704274702174}, {"who": "Zink Gregory L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6954.75, "date": "2020-05-13", "score": 26.4, "ref_price": 13.79, "return": -0.018854242204495997}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 15025.0, "date": "2020-05-12", "score": 39.5, "ref_price": 15.01, "return": -0.09860093271152567}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 12395.0, "date": "2020-03-20", "score": 38.5, "ref_price": 10.64, "return": 0.2716165413533833}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 4440.0, "date": "2020-03-19", "score": 33.8, "ref_price": 10.26, "return": 0.3187134502923976}, {"who": "SALUTE RICHARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10530.0, "date": "2020-03-18", "score": 29.0, "ref_price": 10.19, "return": 0.3277723258096173}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 8189.999999999999, "date": "2020-03-18", "score": 36.6, "ref_price": 10.19, "return": 0.3277723258096173}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 8570.0, "date": "2020-03-18", "score": 36.8, "ref_price": 10.19, "return": 0.3277723258096173}, {"who": "Zink Gregory L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6457.5, "date": "2020-03-18", "score": 26.4, "ref_price": 10.19, "return": 0.3277723258096173}, {"who": "Downs Peter Mathison", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Lending Officer, Director", "amount": 4250.0, "date": "2020-03-18", "score": 27.6, "ref_price": 10.19, "return": 0.3277723258096173}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 17470.0, "date": "2020-03-18", "score": 40.2, "ref_price": 10.19, "return": 0.3277723258096173}, {"who": "Downs Peter Mathison", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Lending Officer, Director", "amount": 9870.0, "date": "2020-03-13", "score": 31.5, "ref_price": 13.77, "return": -0.01742919389978215}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 13430.0, "date": "2020-03-13", "score": 38.9, "ref_price": 13.77, "return": -0.01742919389978215}, {"who": "SALUTE RICHARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20028.4, "date": "2020-03-12", "score": 32.7, "ref_price": 13.22, "return": 0.023449319213313065}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 13100.0, "date": "2020-03-12", "score": 38.8, "ref_price": 13.22, "return": 0.023449319213313065}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 25100.0, "date": "2020-03-12", "score": 42.0, "ref_price": 13.22, "return": 0.023449319213313065}, {"who": "Zink Gregory L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7655.0, "date": "2020-03-11", "score": 26.9, "ref_price": 15.3, "return": -0.11568627450980401}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 16350.009999999998, "date": "2020-03-10", "score": 39.9, "ref_price": 16.42, "return": -0.1760048721071865}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 32590.0, "date": "2020-03-09", "score": 43.3, "ref_price": 15.925, "return": -0.15039246467817904}, {"who": "Zink Gregory L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9100.0, "date": "2019-12-20", "score": 27.6, "ref_price": 22.82, "return": -0.4070990359333918}, {"who": "Zink Gregory L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10410.0, "date": "2019-08-14", "score": 28.5, "ref_price": 20.69, "return": -0.34606089898501696}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 42360.0, "date": "2019-08-13", "score": 44.7, "ref_price": 21.2, "return": -0.3617924528301887}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 45974.7, "date": "2019-08-12", "score": 45.1, "ref_price": 21.21, "return": -0.36209335219236216}, {"who": "Zink Gregory L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5257.5, "date": "2019-05-31", "score": 25.0, "ref_price": 21.09, "return": -0.35846372688477957}, {"who": "SALUTE RICHARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6477.54, "date": "2019-05-06", "score": 25.9, "ref_price": 22.96, "return": -0.41071428571428575}, {"who": "Zink Gregory L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1439.25, "date": "2019-03-21", "score": 19.8, "ref_price": 18.99, "return": -0.28751974723538704}, {"who": "Mulia Salvatore Francis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9622.0, "date": "2019-03-21", "score": 27.4, "ref_price": 18.99, "return": -0.28751974723538704}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 98310.0, "date": "2019-03-20", "score": 49.0, "ref_price": 19.71, "return": -0.31354642313546427}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 78790.0, "date": "2019-03-20", "score": 47.9, "ref_price": 19.71, "return": -0.31354642313546427}, {"who": "SALUTE RICHARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15700.0, "date": "2018-12-21", "score": 31.3, "ref_price": 15.68, "return": -0.13711734693877553}, {"who": "Mulia Salvatore Francis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7815.0, "date": "2018-12-21", "score": 26.5, "ref_price": 15.68, "return": -0.13711734693877553}, {"who": "Downs Peter Mathison", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Lending Officer, Director", "amount": 5013.84, "date": "2018-12-20", "score": 28.2, "ref_price": 16.33, "return": -0.1714635639926515}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 49381.0, "date": "2018-12-20", "score": 45.4, "ref_price": 16.33, "return": -0.1714635639926515}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 17470.0, "date": "2018-12-18", "score": 40.2, "ref_price": 17.2, "return": -0.21337209302325583}, {"who": "Mulia Salvatore Francis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9996.0, "date": "2018-12-11", "score": 27.6, "ref_price": 19.88, "return": -0.3194164989939638}, {"who": "Zink Gregory L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10018.0, "date": "2018-12-07", "score": 28.1, "ref_price": 20.01, "return": -0.3238380809595203}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 20100.0, "date": "2018-12-06", "score": 40.9, "ref_price": 20.29, "return": -0.33316904879250864}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 9735.0, "date": "2018-11-14", "score": 37.4, "ref_price": 19.41, "return": -0.3029366306027821}, {"who": "Mulia Salvatore Francis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4078.34, "date": "2018-09-20", "score": 23.5, "ref_price": 21.89, "return": -0.3819095477386935}, {"who": "Zink Gregory L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11600.0, "date": "2018-08-31", "score": 29.4, "ref_price": 23.16, "return": -0.4158031088082902}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 23170.0, "date": "2018-08-30", "score": 41.6, "ref_price": 23.21, "return": -0.4170616113744076}, {"who": "Mulia Salvatore Francis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5077.4, "date": "2018-06-15", "score": 24.5, "ref_price": 19.1, "return": -0.29162303664921474}, {"who": "SALUTE RICHARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4995.0, "date": "2018-06-13", "score": 24.7, "ref_price": 19.95, "return": -0.3218045112781955}, {"who": "SALUTE RICHARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4972.5, "date": "2018-06-12", "score": 24.7, "ref_price": 20.2, "return": -0.3301980198019802}, {"who": "SALUTE RICHARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4999.28, "date": "2018-06-11", "score": 24.8, "ref_price": 19.85, "return": -0.3183879093198993}, {"who": "Zink Gregory L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9707.5, "date": "2018-06-06", "score": 28.0, "ref_price": 19.93, "return": -0.3211239337681887}, {"who": "Zink Gregory L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9655.0, "date": "2018-06-05", "score": 28.7, "ref_price": 19.6, "return": -0.3096938775510205}, {"who": "Mulia Salvatore Francis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9230.0, "date": "2017-12-21", "score": 27.2, "ref_price": 18.47, "return": -0.2674607471575528}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 18625.0, "date": "2017-12-18", "score": 40.5, "ref_price": 18.64, "return": -0.2741416309012876}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 17050.0, "date": "2017-11-16", "score": 40.1, "ref_price": 17.05, "return": -0.2064516129032259}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 6823.999999999999, "date": "2017-11-15", "score": 35.7, "ref_price": 17.15, "return": -0.21107871720116617}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 6823.999999999999, "date": "2017-11-15", "score": 35.7, "ref_price": 17.15, "return": -0.21107871720116617}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 10206.000000000002, "date": "2017-11-15", "score": 37.6, "ref_price": 17.15, "return": -0.21107871720116617}, {"who": "SALUTE RICHARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25060.472400000002, "date": "2017-11-10", "score": 34.2, "ref_price": 17.03, "return": -0.2055196711685262}, {"who": "Mulia Salvatore Francis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20143.0, "date": "2017-11-08", "score": 31.1, "ref_price": 16.81, "return": -0.19512195121951217}, {"who": "Zink Gregory L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8430.0, "date": "2017-11-06", "score": 27.5, "ref_price": 16.84, "return": -0.19655581947743472}, {"who": "Downs Peter Mathison", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Lending Officer, Director", "amount": 8273.0, "date": "2017-11-06", "score": 30.7, "ref_price": 16.84, "return": -0.19655581947743472}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 49785.0, "date": "2017-11-06", "score": 45.5, "ref_price": 16.84, "return": -0.19655581947743472}, {"who": "Mulia Salvatore Francis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16570.0, "date": "2017-08-11", "score": 30.2, "ref_price": 16.4, "return": -0.17499999999999996}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 16489.0, "date": "2017-08-11", "score": 39.9, "ref_price": 16.4, "return": -0.17499999999999996}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 16528.1, "date": "2017-08-10", "score": 39.9, "ref_price": 16.45, "return": -0.17750759878419453}, {"who": "Mulia Salvatore Francis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8090.0, "date": "2017-06-16", "score": 26.6, "ref_price": 16.4, "return": -0.17499999999999996}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 16850.0, "date": "2017-05-26", "score": 40.0, "ref_price": 16.95, "return": -0.20176991150442478}, {"who": "Mulia Salvatore Francis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8450.0, "date": "2017-05-26", "score": 26.8, "ref_price": 16.95, "return": -0.20176991150442478}, {"who": "SALUTE RICHARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13939.680000000002, "date": "2017-05-15", "score": 31.1, "ref_price": 17.58, "return": -0.23037542662116037}, {"who": "SALUTE RICHARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13719.999999999998, "date": "2017-05-12", "score": 31.4, "ref_price": 17.16, "return": -0.2115384615384616}, {"who": "SALUTE RICHARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13496.0, "date": "2017-05-11", "score": 31.7, "ref_price": 16.95, "return": -0.20176991150442478}, {"who": "Mulia Salvatore Francis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13876.0, "date": "2017-03-24", "score": 29.2, "ref_price": 16.65, "return": -0.18738738738738736}, {"who": "Kirschner Sam", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16500.0, "date": "2017-03-23", "score": 30.2, "ref_price": 16.31, "return": -0.17044757817290004}, {"who": "Joshi Nilesh", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Information Officer", "amount": 5729.7, "date": "2017-03-22", "score": 30.8, "ref_price": 16.52, "return": -0.18099273607748187}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 11366.39, "date": "2017-03-22", "score": 38.1, "ref_price": 16.52, "return": -0.18099273607748187}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 11739.0, "date": "2017-03-21", "score": 38.3, "ref_price": 16.84, "return": -0.19655581947743472}, {"who": "Mulia Salvatore Francis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12355.6, "date": "2016-12-21", "score": 28.7, "ref_price": 15.63, "return": -0.13435700575815748}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 15400.0, "date": "2016-12-19", "score": 39.6, "ref_price": 15.89, "return": -0.14852108244178736}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 15047.95, "date": "2016-11-29", "score": 39.5, "ref_price": 15.47, "return": -0.12540400775694902}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 14307.955, "date": "2016-11-09", "score": 39.2, "ref_price": 14.87, "return": -0.09011432414256892}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 14900.0, "date": "2016-11-07", "score": 39.4, "ref_price": 14.75, "return": -0.0827118644067797}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 14720.0, "date": "2016-11-07", "score": 39.4, "ref_price": 14.75, "return": -0.0827118644067797}, {"who": "Joshi Nilesh", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Information Officer", "amount": 11056.0, "date": "2016-09-20", "score": 39.0, "ref_price": 13.6, "return": -0.0051470588235294325}, {"who": "Kirschner Sam", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11949.0, "date": "2016-03-23", "score": 28.6, "ref_price": 13.3, "return": 0.017293233082706666}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 12935.7, "date": "2016-03-14", "score": 38.7, "ref_price": 13.3, "return": 0.017293233082706666}, {"who": "Kirschner Sam", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25574.0, "date": "2016-03-11", "score": 32.7, "ref_price": 13.3, "return": 0.017293233082706666}, {"who": "SALUTE RICHARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24996.787999999997, "date": "2016-03-10", "score": 47.0, "ref_price": 13.3, "return": 0.017293233082706666}, {"who": "Kirschner Sam", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12200.0, "date": "2016-03-10", "score": 28.8, "ref_price": 13.3, "return": 0.017293233082706666}, {"who": "Schwartz Michael Adam", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal&Compliance Officer", "amount": 2470.0, "date": "2016-03-10", "score": 26.0, "ref_price": 13.3, "return": 0.017293233082706666}, {"who": "Mulia Salvatore Francis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24380.0, "date": "2016-03-10", "score": 32.4, "ref_price": 13.3, "return": 0.017293233082706666}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 12392.4, "date": "2016-03-10", "score": 38.5, "ref_price": 13.3, "return": 0.017293233082706666}, {"who": "SALUTE RICHARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1245.79, "date": "2016-01-04", "score": 20.0, "ref_price": 13.3, "return": 0.017293233082706666}, {"who": "Downs Peter Mathison", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3986.9999999999995, "date": "2015-11-23", "score": 23.7, "ref_price": 13.3, "return": 0.017293233082706666}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 2733.2599999999998, "date": "2015-11-20", "score": 31.9, "ref_price": 13.3, "return": 0.017293233082706666}, {"who": "Downs Peter Mathison", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2760.0, "date": "2015-11-18", "score": 22.1, "ref_price": 13.3, "return": 0.017293233082706666}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 2721.2, "date": "2015-11-18", "score": 31.9, "ref_price": 13.3, "return": 0.017293233082706666}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 1395.6, "date": "2015-11-17", "score": 29.6, "ref_price": 13.3, "return": 0.017293233082706666}, {"who": "SALUTE RICHARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25068.0, "date": "2015-11-09", "score": 32.0, "ref_price": 13.3, "return": 0.017293233082706666}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 8325.0, "date": "2015-08-26", "score": 36.6, "ref_price": 13.3, "return": 0.017293233082706666}, {"who": "Downs Peter Mathison", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4937.82, "date": "2015-08-25", "score": 24.7, "ref_price": 13.3, "return": 0.017293233082706666}, {"who": "Kirschner Sam", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14130.0, "date": "2015-08-24", "score": 29.5, "ref_price": 13.3, "return": 0.017293233082706666}, {"who": "Kirschner Sam", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17194.0, "date": "2015-08-24", "score": 30.3, "ref_price": 13.3, "return": 0.017293233082706666}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 7834.5, "date": "2015-08-24", "score": 36.4, "ref_price": 13.3, "return": 0.017293233082706666}, {"who": "Mulia Salvatore Francis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17295.0, "date": "2015-08-20", "score": 30.3, "ref_price": 13.3, "return": 0.017293233082706666}, {"who": "Brunet Craig Jeffry", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice-President", "amount": 17649.5, "date": "2015-08-19", "score": 35.6, "ref_price": 13.3, "return": 0.017293233082706666}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 17790.0, "date": "2015-08-19", "score": 40.3, "ref_price": 13.3, "return": 0.017293233082706666}, {"who": "Kirschner Sam", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51211.200000000004, "date": "2015-06-09", "score": 36.5, "ref_price": 13.3, "return": 0.017293233082706666}, {"who": "Mulia Salvatore Francis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17450.0, "date": "2015-06-05", "score": 30.5, "ref_price": 13.3, "return": 0.017293233082706666}, {"who": "Kirschner Sam", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52230.0, "date": "2015-06-02", "score": 37.2, "ref_price": 13.3, "return": 0.017293233082706666}, {"who": "Mulia Salvatore Francis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17640.0, "date": "2015-05-22", "score": 30.6, "ref_price": 13.3, "return": 0.017293233082706666}, {"who": "Mulia Salvatore Francis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35320.0, "date": "2015-05-22", "score": 34.1, "ref_price": 13.3, "return": 0.017293233082706666}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 18404.0, "date": "2015-05-12", "score": 40.5, "ref_price": 13.3, "return": 0.017293233082706666}, {"who": "Schwartz Michael Adam", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer, Secretary", "amount": 3405.85, "date": "2015-05-12", "score": 27.4, "ref_price": 13.3, "return": 0.017293233082706666}, {"who": "Mulia Salvatore Francis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45390.6, "date": "2014-12-10", "score": 36.3, "ref_price": 13.3, "return": 0.017293233082706666}, {"who": "Mulia Salvatore Francis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14000.0, "date": "2014-11-25", "score": 29.5, "ref_price": 13.3, "return": 0.017293233082706666}, {"who": "Mulia Salvatore Francis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13310.0, "date": "2014-11-19", "score": 29.3, "ref_price": 13.3, "return": 0.017293233082706666}, {"who": "SLOANE BARRY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 13231.6, "date": "2014-11-19", "score": 38.9, "ref_price": 13.3, "return": 0.017293233082706666}]}, "price_series": [{"date": "2016-08-01", "close": 13.3, "volume": 92094.0}, {"date": "2016-08-02", "close": 13.54, "volume": 101610.0}, {"date": "2016-08-03", "close": 13.53, "volume": 76977.0}, {"date": "2016-08-04", "close": 13.65, "volume": 73222.0}, {"date": "2016-08-05", "close": 13.79, "volume": 109743.0}, {"date": "2016-08-08", "close": 14.06, "volume": 113017.0}, {"date": "2016-08-09", "close": 13.67, "volume": 163877.0}, {"date": "2016-08-10", "close": 13.42, "volume": 121619.0}, {"date": "2016-08-11", "close": 13.54, "volume": 163181.0}, {"date": "2016-08-12", "close": 13.4, "volume": 59033.0}, {"date": "2016-08-15", "close": 13.35, "volume": 79322.0}, {"date": "2016-08-16", "close": 13.27, "volume": 58567.0}, {"date": "2016-08-17", "close": 13.18, "volume": 125599.0}, {"date": "2016-08-18", "close": 13.15, "volume": 58831.0}, {"date": "2016-08-19", "close": 13.28, "volume": 66048.0}, {"date": "2016-08-22", "close": 13.45, "volume": 62038.0}, {"date": "2016-08-23", "close": 13.58, "volume": 77942.0}, {"date": "2016-08-24", "close": 13.48, "volume": 82624.0}, {"date": "2016-08-25", "close": 13.38, "volume": 33720.0}, {"date": "2016-08-26", "close": 13.27, "volume": 43833.0}, {"date": "2016-08-29", "close": 13.28, "volume": 56016.0}, {"date": "2016-08-30", "close": 13.41, "volume": 53501.0}, {"date": "2016-08-31", "close": 13.47, "volume": 45262.0}, {"date": "2016-09-01", "close": 13.28, "volume": 72804.0}, {"date": "2016-09-02", "close": 13.42, "volume": 73176.0}, {"date": "2016-09-06", "close": 13.68, "volume": 62640.0}, {"date": "2016-09-07", "close": 14.295, "volume": 213701.0}, {"date": "2016-09-08", "close": 14.2, "volume": 93059.0}, {"date": "2016-09-09", "close": 14.14, "volume": 110005.0}, {"date": "2016-09-12", "close": 14.19, "volume": 115017.0}, {"date": "2016-09-13", "close": 14.05, "volume": 104884.0}, {"date": "2016-09-14", "close": 14.14, "volume": 96250.0}, {"date": "2016-09-15", "close": 14.34, "volume": 165301.0}, {"date": "2016-09-16", "close": 13.84, "volume": 100518.0}, {"date": "2016-09-19", "close": 13.82, "volume": 82633.0}, {"date": "2016-09-20", "close": 13.6, "volume": 66281.0}, {"date": "2016-09-21", "close": 13.77, "volume": 56279.0}, {"date": "2016-09-22", "close": 13.87, "volume": 48270.0}, {"date": "2016-09-23", "close": 14.03, "volume": 140888.0}, {"date": "2016-09-26", "close": 13.71, "volume": 66406.0}, {"date": "2016-09-27", "close": 13.96, "volume": 107450.0}, {"date": "2016-09-28", "close": 13.95, "volume": 66969.0}, {"date": "2016-09-29", "close": 14.11, "volume": 131056.0}, {"date": "2016-09-30", "close": 14.26, "volume": 224428.0}, {"date": "2016-10-03", "close": 14.41, "volume": 160474.0}, {"date": "2016-10-04", "close": 14.25, "volume": 84427.0}, {"date": "2016-10-05", "close": 14.21, "volume": 86428.0}, {"date": "2016-10-06", "close": 14.27, "volume": 61244.0}, {"date": "2016-10-07", "close": 14.12, "volume": 60569.0}, {"date": "2016-10-10", "close": 14.01, "volume": 71216.0}, {"date": "2016-10-11", "close": 14.02, "volume": 64695.0}, {"date": "2016-10-12", "close": 14.06, "volume": 52575.0}, {"date": "2016-10-13", "close": 13.95, "volume": 60665.0}, {"date": "2016-10-14", "close": 13.81, "volume": 96081.0}, {"date": "2016-10-17", "close": 13.95, "volume": 33690.0}, {"date": "2016-10-18", "close": 14.17, "volume": 111677.0}, {"date": "2016-10-19", "close": 14.11, "volume": 54141.0}, {"date": "2016-10-20", "close": 13.93, "volume": 65436.0}, {"date": "2016-10-21", "close": 14.12, "volume": 68749.0}, {"date": "2016-10-24", "close": 14.19, "volume": 41002.0}, {"date": "2016-10-25", "close": 14.46, "volume": 192285.0}, {"date": "2016-10-26", "close": 14.35, "volume": 60742.0}, {"date": "2016-10-27", "close": 14.3, "volume": 64129.0}, {"date": "2016-10-28", "close": 14.53, "volume": 149814.0}, {"date": "2016-10-31", "close": 15.15, "volume": 474892.0}, {"date": "2016-11-01", "close": 14.93, "volume": 141461.0}, {"date": "2016-11-02", "close": 14.86, "volume": 115451.0}, {"date": "2016-11-03", "close": 14.16, "volume": 255690.0}, {"date": "2016-11-04", "close": 14.37, "volume": 156540.0}, {"date": "2016-11-07", "close": 14.75, "volume": 214013.0}, {"date": "2016-11-08", "close": 14.38, "volume": 118319.0}, {"date": "2016-11-09", "close": 14.87, "volume": 157729.0}, {"date": "2016-11-10", "close": 14.67, "volume": 108026.0}, {"date": "2016-11-11", "close": 15.03, "volume": 98529.0}, {"date": "2016-11-14", "close": 14.85, "volume": 109089.0}, {"date": "2016-11-15", "close": 14.93, "volume": 82900.0}, {"date": "2016-11-16", "close": 14.98, "volume": 78650.0}, {"date": "2016-11-17", "close": 14.97, "volume": 151015.0}, {"date": "2016-11-18", "close": 15.09, "volume": 103313.0}, {"date": "2016-11-21", "close": 15.58, "volume": 261309.0}, {"date": "2016-11-22", "close": 15.55, "volume": 173560.0}, {"date": "2016-11-23", "close": 15.74, "volume": 195304.0}, {"date": "2016-11-25", "close": 15.71, "volume": 36972.0}, {"date": "2016-11-28", "close": 15.37, "volume": 135244.0}, {"date": "2016-11-29", "close": 15.47, "volume": 307385.0}, {"date": "2016-11-30", "close": 15.32, "volume": 190121.0}, {"date": "2016-12-01", "close": 15.11, "volume": 76104.0}, {"date": "2016-12-02", "close": 15.15, "volume": 76791.0}, {"date": "2016-12-05", "close": 15.72, "volume": 241502.0}, {"date": "2016-12-06", "close": 15.68, "volume": 128856.0}, {"date": "2016-12-07", "close": 15.71, "volume": 125569.0}, {"date": "2016-12-08", "close": 15.84, "volume": 123032.0}, {"date": "2016-12-09", "close": 15.98, "volume": 121988.0}, {"date": "2016-12-12", "close": 15.85, "volume": 230713.0}, {"date": "2016-12-13", "close": 15.59, "volume": 159031.0}, {"date": "2016-12-14", "close": 15.55, "volume": 113740.0}, {"date": "2016-12-15", "close": 15.68, "volume": 101191.0}, {"date": "2016-12-16", "close": 15.45, "volume": 90102.0}, {"date": "2016-12-19", "close": 15.89, "volume": 153075.0}, {"date": "2016-12-20", "close": 15.82, "volume": 103477.0}, {"date": "2016-12-21", "close": 15.63, "volume": 99842.0}, {"date": "2016-12-22", "close": 15.57, "volume": 37527.0}, {"date": "2016-12-23", "close": 15.71, "volume": 39425.0}, {"date": "2016-12-27", "close": 15.81, "volume": 111071.0}, {"date": "2016-12-28", "close": 15.79, "volume": 65680.0}, {"date": "2016-12-29", "close": 15.91, "volume": 55973.0}, {"date": "2016-12-30", "close": 15.9, "volume": 119115.0}, {"date": "2017-01-03", "close": 16.23, "volume": 199847.0}, {"date": "2017-01-04", "close": 16.47, "volume": 195389.0}, {"date": "2017-01-05", "close": 16.61, "volume": 133566.0}, {"date": "2017-01-06", "close": 16.68, "volume": 106035.0}, {"date": "2017-01-09", "close": 16.25, "volume": 112692.0}, {"date": "2017-01-10", "close": 15.95, "volume": 202432.0}, {"date": "2017-01-11", "close": 15.5, "volume": 335616.0}, {"date": "2017-01-12", "close": 15.66, "volume": 109155.0}, {"date": "2017-01-13", "close": 15.57, "volume": 173154.0}, {"date": "2017-01-17", "close": 15.45, "volume": 159471.0}, {"date": "2017-01-18", "close": 15.76, "volume": 246446.0}, {"date": "2017-01-19", "close": 15.37, "volume": 166936.0}, {"date": "2017-01-20", "close": 15.56, "volume": 125692.0}, {"date": "2017-01-23", "close": 15.88, "volume": 102918.0}, {"date": "2017-01-24", "close": 16.25, "volume": 202277.0}, {"date": "2017-01-25", "close": 15.4, "volume": 1695085.0}, {"date": "2017-01-26", "close": 15.4, "volume": 521202.0}, {"date": "2017-01-27", "close": 15.34, "volume": 317322.0}, {"date": "2017-01-30", "close": 15.32, "volume": 353498.0}, {"date": "2017-01-31", "close": 15.45, "volume": 277104.0}, {"date": "2017-02-01", "close": 15.39, "volume": 261352.0}, {"date": "2017-02-02", "close": 15.27, "volume": 217670.0}, {"date": "2017-02-03", "close": 15.45, "volume": 240405.0}, {"date": "2017-02-06", "close": 15.52, "volume": 149903.0}, {"date": "2017-02-07", "close": 15.52, "volume": 176078.0}, {"date": "2017-02-08", "close": 15.71, "volume": 228730.0}, {"date": "2017-02-09", "close": 15.97, "volume": 168974.0}, {"date": "2017-02-10", "close": 15.82, "volume": 165262.0}, {"date": "2017-02-13", "close": 16.16, "volume": 174237.0}, {"date": "2017-02-14", "close": 16.18, "volume": 135296.0}, {"date": "2017-02-15", "close": 16.12, "volume": 67482.0}, {"date": "2017-02-16", "close": 16.11, "volume": 85932.0}, {"date": "2017-02-17", "close": 16.2, "volume": 104441.0}, {"date": "2017-02-21", "close": 16.18, "volume": 111285.0}, {"date": "2017-02-22", "close": 16.2, "volume": 92694.0}, {"date": "2017-02-23", "close": 16.27, "volume": 111640.0}, {"date": "2017-02-24", "close": 16.34, "volume": 94541.0}, {"date": "2017-02-27", "close": 16.23, "volume": 150311.0}, {"date": "2017-02-28", "close": 16.19, "volume": 113124.0}, {"date": "2017-03-01", "close": 16.53, "volume": 187168.0}, {"date": "2017-03-02", "close": 16.48, "volume": 185433.0}, {"date": "2017-03-03", "close": 16.56, "volume": 107855.0}, {"date": "2017-03-06", "close": 16.67, "volume": 246339.0}, {"date": "2017-03-07", "close": 16.35, "volume": 483195.0}, {"date": "2017-03-08", "close": 16.72, "volume": 187579.0}, {"date": "2017-03-09", "close": 16.85, "volume": 271219.0}, {"date": "2017-03-10", "close": 17.1, "volume": 207607.0}, {"date": "2017-03-13", "close": 17.32, "volume": 192983.0}, {"date": "2017-03-14", "close": 17.33, "volume": 182242.0}, {"date": "2017-03-15", "close": 17.39, "volume": 215559.0}, {"date": "2017-03-16", "close": 17.15, "volume": 457927.0}, {"date": "2017-03-17", "close": 16.97, "volume": 176043.0}, {"date": "2017-03-20", "close": 16.67, "volume": 151905.0}, {"date": "2017-03-21", "close": 16.84, "volume": 313330.0}, {"date": "2017-03-22", "close": 16.52, "volume": 301354.0}, {"date": "2017-03-23", "close": 16.31, "volume": 181582.0}, {"date": "2017-03-24", "close": 16.65, "volume": 131685.0}, {"date": "2017-03-27", "close": 16.28, "volume": 243798.0}, {"date": "2017-03-28", "close": 16.69, "volume": 195674.0}, {"date": "2017-03-29", "close": 16.93, "volume": 218149.0}, {"date": "2017-03-30", "close": 17.06, "volume": 198684.0}, {"date": "2017-03-31", "close": 16.98, "volume": 233419.0}, {"date": "2017-04-03", "close": 16.68, "volume": 99051.0}, {"date": "2017-04-04", "close": 16.76, "volume": 90623.0}, {"date": "2017-04-05", "close": 16.31, "volume": 188965.0}, {"date": "2017-04-06", "close": 16.36, "volume": 116777.0}, {"date": "2017-04-07", "close": 16.45, "volume": 84028.0}, {"date": "2017-04-10", "close": 16.23, "volume": 101309.0}, {"date": "2017-04-11", "close": 16.17, "volume": 102604.0}, {"date": "2017-04-12", "close": 16.09, "volume": 115025.0}, {"date": "2017-04-13", "close": 15.74, "volume": 301967.0}, {"date": "2017-04-17", "close": 16.02, "volume": 141356.0}, {"date": "2017-04-18", "close": 16.28, "volume": 284320.0}, {"date": "2017-04-19", "close": 16.41, "volume": 190919.0}, {"date": "2017-04-20", "close": 16.42, "volume": 135219.0}, {"date": "2017-04-21", "close": 16.54, "volume": 101900.0}, {"date": "2017-04-24", "close": 16.54, "volume": 112177.0}, {"date": "2017-04-25", "close": 16.69, "volume": 82250.0}, {"date": "2017-04-26", "close": 16.73, "volume": 119221.0}, {"date": "2017-04-27", "close": 16.65, "volume": 85175.0}, {"date": "2017-04-28", "close": 16.51, "volume": 88759.0}, {"date": "2017-05-01", "close": 16.6, "volume": 151177.0}, {"date": "2017-05-02", "close": 16.63, "volume": 132333.0}, {"date": "2017-05-03", "close": 16.32, "volume": 165810.0}, {"date": "2017-05-04", "close": 16.85, "volume": 386312.0}, {"date": "2017-05-05", "close": 17.02, "volume": 279426.0}, {"date": "2017-05-08", "close": 17.02, "volume": 159136.0}, {"date": "2017-05-09", "close": 16.82, "volume": 85040.0}, {"date": "2017-05-10", "close": 16.73, "volume": 114633.0}, {"date": "2017-05-11", "close": 16.95, "volume": 107769.0}, {"date": "2017-05-12", "close": 17.16, "volume": 165480.0}, {"date": "2017-05-15", "close": 17.58, "volume": 150605.0}, {"date": "2017-05-16", "close": 17.25, "volume": 118816.0}, {"date": "2017-05-17", "close": 17.26, "volume": 104071.0}, {"date": "2017-05-18", "close": 17.39, "volume": 164756.0}, {"date": "2017-05-19", "close": 17.52, "volume": 140980.0}, {"date": "2017-05-22", "close": 17.66, "volume": 170006.0}, {"date": "2017-05-23", "close": 17.82, "volume": 202584.0}, {"date": "2017-05-24", "close": 17.66, "volume": 581455.0}, {"date": "2017-05-25", "close": 17.5, "volume": 373535.0}, {"date": "2017-05-26", "close": 16.95, "volume": 242447.0}, {"date": "2017-05-30", "close": 17.07, "volume": 134716.0}, {"date": "2017-05-31", "close": 16.92, "volume": 113146.0}, {"date": "2017-06-01", "close": 17.12, "volume": 68257.0}, {"date": "2017-06-02", "close": 17.21, "volume": 99167.0}, {"date": "2017-06-05", "close": 16.99, "volume": 144023.0}, {"date": "2017-06-06", "close": 16.75, "volume": 223012.0}, {"date": "2017-06-07", "close": 16.71, "volume": 97275.0}, {"date": "2017-06-08", "close": 16.92, "volume": 77799.0}, {"date": "2017-06-09", "close": 16.9, "volume": 61992.0}, {"date": "2017-06-12", "close": 16.64, "volume": 151558.0}, {"date": "2017-06-13", "close": 16.78, "volume": 56599.0}, {"date": "2017-06-14", "close": 16.67, "volume": 73761.0}, {"date": "2017-06-15", "close": 16.51, "volume": 137123.0}, {"date": "2017-06-16", "close": 16.4, "volume": 147894.0}, {"date": "2017-06-19", "close": 16.41, "volume": 158455.0}, {"date": "2017-06-20", "close": 16.47, "volume": 55303.0}, {"date": "2017-06-21", "close": 16.53, "volume": 80270.0}, {"date": "2017-06-22", "close": 16.67, "volume": 70494.0}, {"date": "2017-06-23", "close": 16.68, "volume": 40895.0}, {"date": "2017-06-26", "close": 16.49, "volume": 115623.0}, {"date": "2017-06-27", "close": 16.44, "volume": 100931.0}, {"date": "2017-06-28", "close": 16.37, "volume": 85312.0}, {"date": "2017-06-29", "close": 16.35, "volume": 52791.0}, {"date": "2017-06-30", "close": 16.29, "volume": 95689.0}, {"date": "2017-07-03", "close": 16.18, "volume": 70283.0}, {"date": "2017-07-05", "close": 16.32, "volume": 102628.0}, {"date": "2017-07-06", "close": 15.98, "volume": 270353.0}, {"date": "2017-07-07", "close": 16.26, "volume": 89431.0}, {"date": "2017-07-10", "close": 16.36, "volume": 77477.0}, {"date": "2017-07-11", "close": 16.38, "volume": 43115.0}, {"date": "2017-07-12", "close": 16.51, "volume": 46653.0}, {"date": "2017-07-13", "close": 16.66, "volume": 96251.0}, {"date": "2017-07-14", "close": 16.55, "volume": 49525.0}, {"date": "2017-07-17", "close": 16.8, "volume": 121898.0}, {"date": "2017-07-18", "close": 17.01, "volume": 179678.0}, {"date": "2017-07-19", "close": 16.97, "volume": 96805.0}, {"date": "2017-07-20", "close": 16.93, "volume": 80768.0}, {"date": "2017-07-21", "close": 16.79, "volume": 91266.0}, {"date": "2017-07-24", "close": 16.94, "volume": 72407.0}, {"date": "2017-07-25", "close": 17.11, "volume": 45330.0}, {"date": "2017-07-26", "close": 17.27, "volume": 107798.0}, {"date": "2017-07-27", "close": 17.15, "volume": 81916.0}, {"date": "2017-07-28", "close": 16.96, "volume": 47710.0}, {"date": "2017-07-31", "close": 17.0, "volume": 53313.0}, {"date": "2017-08-01", "close": 17.02, "volume": 66836.0}, {"date": "2017-08-02", "close": 17.16, "volume": 102060.0}, {"date": "2017-08-03", "close": 17.22, "volume": 84613.0}, {"date": "2017-08-04", "close": 17.03, "volume": 115619.0}, {"date": "2017-08-07", "close": 17.26, "volume": 131114.0}, {"date": "2017-08-08", "close": 17.2, "volume": 80578.0}, {"date": "2017-08-09", "close": 17.02, "volume": 129077.0}, {"date": "2017-08-10", "close": 16.45, "volume": 233889.0}, {"date": "2017-08-11", "close": 16.4, "volume": 162825.0}, {"date": "2017-08-14", "close": 16.91, "volume": 98106.0}, {"date": "2017-08-15", "close": 17.0, "volume": 96588.0}, {"date": "2017-08-16", "close": 16.97, "volume": 57041.0}, {"date": "2017-08-17", "close": 16.77, "volume": 79705.0}, {"date": "2017-08-18", "close": 16.71, "volume": 45697.0}, {"date": "2017-08-21", "close": 17.15, "volume": 99899.0}, {"date": "2017-08-22", "close": 17.1, "volume": 106874.0}, {"date": "2017-08-23", "close": 17.01, "volume": 95515.0}, {"date": "2017-08-24", "close": 17.15, "volume": 50878.0}, {"date": "2017-08-25", "close": 17.09, "volume": 68322.0}, {"date": "2017-08-28", "close": 17.32, "volume": 120804.0}, {"date": "2017-08-29", "close": 17.13, "volume": 130301.0}, {"date": "2017-08-30", "close": 17.32, "volume": 124594.0}, {"date": "2017-08-31", "close": 17.22, "volume": 114622.0}, {"date": "2017-09-01", "close": 17.37, "volume": 54218.0}, {"date": "2017-09-05", "close": 17.06, "volume": 184507.0}, {"date": "2017-09-06", "close": 16.99, "volume": 275350.0}, {"date": "2017-09-07", "close": 17.14, "volume": 217432.0}, {"date": "2017-09-08", "close": 17.45, "volume": 114556.0}, {"date": "2017-09-11", "close": 17.5, "volume": 138318.0}, {"date": "2017-09-12", "close": 17.58, "volume": 146099.0}, {"date": "2017-09-13", "close": 17.66, "volume": 121385.0}, {"date": "2017-09-14", "close": 17.74, "volume": 105375.0}, {"date": "2017-09-15", "close": 17.87, "volume": 160829.0}, {"date": "2017-09-18", "close": 18.09, "volume": 230255.0}, {"date": "2017-09-19", "close": 18.05, "volume": 202000.0}, {"date": "2017-09-20", "close": 17.99, "volume": 239376.0}, {"date": "2017-09-21", "close": 17.55, "volume": 141092.0}, {"date": "2017-09-22", "close": 17.46, "volume": 82552.0}, {"date": "2017-09-25", "close": 17.32, "volume": 82607.0}, {"date": "2017-09-26", "close": 17.29, "volume": 87284.0}, {"date": "2017-09-27", "close": 17.6, "volume": 138356.0}, {"date": "2017-09-28", "close": 17.7, "volume": 149652.0}, {"date": "2017-09-29", "close": 17.82, "volume": 109743.0}, {"date": "2017-10-02", "close": 17.78, "volume": 122507.0}, {"date": "2017-10-03", "close": 17.8, "volume": 63384.0}, {"date": "2017-10-04", "close": 17.77, "volume": 136867.0}, {"date": "2017-10-05", "close": 17.76, "volume": 145219.0}, {"date": "2017-10-06", "close": 17.76, "volume": 74060.0}, {"date": "2017-10-09", "close": 17.97, "volume": 81174.0}, {"date": "2017-10-10", "close": 17.95, "volume": 57711.0}, {"date": "2017-10-11", "close": 17.88, "volume": 66325.0}, {"date": "2017-10-12", "close": 17.99, "volume": 110669.0}, {"date": "2017-10-13", "close": 17.2, "volume": 1526362.0}, {"date": "2017-10-16", "close": 16.99, "volume": 291441.0}, {"date": "2017-10-17", "close": 17.1, "volume": 122715.0}, {"date": "2017-10-18", "close": 17.21, "volume": 128952.0}, {"date": "2017-10-19", "close": 17.32, "volume": 128377.0}, {"date": "2017-10-20", "close": 17.46, "volume": 97307.0}, {"date": "2017-10-23", "close": 17.36, "volume": 69661.0}, {"date": "2017-10-24", "close": 17.41, "volume": 129811.0}, {"date": "2017-10-25", "close": 17.27, "volume": 102026.0}, {"date": "2017-10-26", "close": 17.31, "volume": 128263.0}, {"date": "2017-10-27", "close": 17.34, "volume": 158047.0}, {"date": "2017-10-30", "close": 17.38, "volume": 49748.0}, {"date": "2017-10-31", "close": 17.17, "volume": 104047.0}, {"date": "2017-11-01", "close": 17.19, "volume": 71578.0}, {"date": "2017-11-02", "close": 16.74, "volume": 322517.0}, {"date": "2017-11-03", "close": 16.48, "volume": 229152.0}, {"date": "2017-11-06", "close": 16.84, "volume": 207024.0}, {"date": "2017-11-07", "close": 16.85, "volume": 121988.0}, {"date": "2017-11-08", "close": 16.81, "volume": 94719.0}, {"date": "2017-11-09", "close": 16.93, "volume": 64806.0}, {"date": "2017-11-10", "close": 17.03, "volume": 76201.0}, {"date": "2017-11-13", "close": 17.21, "volume": 106953.0}, {"date": "2017-11-14", "close": 17.22, "volume": 53939.0}, {"date": "2017-11-15", "close": 17.15, "volume": 222012.0}, {"date": "2017-11-16", "close": 17.05, "volume": 134885.0}, {"date": "2017-11-17", "close": 17.3, "volume": 228797.0}, {"date": "2017-11-20", "close": 17.61, "volume": 140600.0}, {"date": "2017-11-21", "close": 17.57, "volume": 86861.0}, {"date": "2017-11-22", "close": 17.47, "volume": 129684.0}, {"date": "2017-11-24", "close": 17.5, "volume": 51810.0}, {"date": "2017-11-27", "close": 17.44, "volume": 138482.0}, {"date": "2017-11-28", "close": 17.6, "volume": 169394.0}, {"date": "2017-11-29", "close": 17.73, "volume": 218652.0}, {"date": "2017-11-30", "close": 17.69, "volume": 124913.0}, {"date": "2017-12-01", "close": 17.63, "volume": 140761.0}, {"date": "2017-12-04", "close": 17.66, "volume": 205914.0}, {"date": "2017-12-05", "close": 17.6, "volume": 60175.0}, {"date": "2017-12-06", "close": 17.85, "volume": 260950.0}, {"date": "2017-12-07", "close": 18.32, "volume": 323632.0}, {"date": "2017-12-08", "close": 18.52, "volume": 391510.0}, {"date": "2017-12-11", "close": 19.0, "volume": 549608.0}, {"date": "2017-12-12", "close": 19.19, "volume": 255302.0}, {"date": "2017-12-13", "close": 19.2, "volume": 205437.0}, {"date": "2017-12-14", "close": 19.07, "volume": 321149.0}, {"date": "2017-12-15", "close": 18.99, "volume": 1241106.0}, {"date": "2017-12-18", "close": 18.64, "volume": 237851.0}, {"date": "2017-12-19", "close": 18.61, "volume": 254842.0}, {"date": "2017-12-20", "close": 18.31, "volume": 164190.0}, {"date": "2017-12-21", "close": 18.47, "volume": 206289.0}, {"date": "2017-12-22", "close": 18.7, "volume": 211080.0}, {"date": "2017-12-26", "close": 18.85, "volume": 99228.0}, {"date": "2017-12-27", "close": 18.56, "volume": 105798.0}, {"date": "2017-12-28", "close": 18.5, "volume": 91406.0}, {"date": "2017-12-29", "close": 18.49, "volume": 140606.0}, {"date": "2018-01-02", "close": 18.31, "volume": 190284.0}, {"date": "2018-01-03", "close": 18.14, "volume": 105992.0}, {"date": "2018-01-04", "close": 18.13, "volume": 334981.0}, {"date": "2018-01-05", "close": 18.1, "volume": 99248.0}, {"date": "2018-01-08", "close": 18.06, "volume": 112044.0}, {"date": "2018-01-09", "close": 18.08, "volume": 75959.0}, {"date": "2018-01-10", "close": 17.99, "volume": 89758.0}, {"date": "2018-01-11", "close": 17.96, "volume": 212619.0}, {"date": "2018-01-12", "close": 17.77, "volume": 346854.0}, {"date": "2018-01-16", "close": 17.78, "volume": 131591.0}, {"date": "2018-01-17", "close": 18.12, "volume": 118633.0}, {"date": "2018-01-18", "close": 18.0, "volume": 162391.0}, {"date": "2018-01-19", "close": 17.82, "volume": 102180.0}, {"date": "2018-01-22", "close": 17.91, "volume": 80580.0}, {"date": "2018-01-23", "close": 17.77, "volume": 94641.0}, {"date": "2018-01-24", "close": 17.8, "volume": 98557.0}, {"date": "2018-01-25", "close": 17.84, "volume": 87323.0}, {"date": "2018-01-26", "close": 17.74, "volume": 84009.0}, {"date": "2018-01-29", "close": 17.65, "volume": 135622.0}, {"date": "2018-01-30", "close": 17.38, "volume": 120479.0}, {"date": "2018-01-31", "close": 17.09, "volume": 318802.0}, {"date": "2018-02-01", "close": 17.36, "volume": 96323.0}, {"date": "2018-02-02", "close": 16.97, "volume": 114643.0}, {"date": "2018-02-05", "close": 16.63, "volume": 231519.0}, {"date": "2018-02-06", "close": 16.68, "volume": 257739.0}, {"date": "2018-02-07", "close": 17.03, "volume": 142420.0}, {"date": "2018-02-08", "close": 16.86, "volume": 98298.0}, {"date": "2018-02-09", "close": 16.47, "volume": 229501.0}, {"date": "2018-02-12", "close": 17.01, "volume": 251038.0}, {"date": "2018-02-13", "close": 17.37, "volume": 132163.0}, {"date": "2018-02-14", "close": 17.19, "volume": 97587.0}, {"date": "2018-02-15", "close": 17.25, "volume": 68715.0}, {"date": "2018-02-16", "close": 17.45, "volume": 77577.0}, {"date": "2018-02-20", "close": 17.06, "volume": 87173.0}, {"date": "2018-02-21", "close": 17.07, "volume": 80695.0}, {"date": "2018-02-22", "close": 17.22, "volume": 64210.0}, {"date": "2018-02-23", "close": 17.1, "volume": 76508.0}, {"date": "2018-02-26", "close": 17.28, "volume": 60409.0}, {"date": "2018-02-27", "close": 17.16, "volume": 43619.0}, {"date": "2018-02-28", "close": 16.89, "volume": 92541.0}, {"date": "2018-03-01", "close": 17.04, "volume": 84114.0}, {"date": "2018-03-02", "close": 17.22, "volume": 70506.0}, {"date": "2018-03-05", "close": 17.51, "volume": 153277.0}, {"date": "2018-03-06", "close": 17.97, "volume": 222198.0}, {"date": "2018-03-07", "close": 18.37, "volume": 151019.0}, {"date": "2018-03-08", "close": 18.48, "volume": 108224.0}, {"date": "2018-03-09", "close": 18.58, "volume": 95335.0}, {"date": "2018-03-12", "close": 18.59, "volume": 92609.0}, {"date": "2018-03-13", "close": 18.83, "volume": 117943.0}, {"date": "2018-03-14", "close": 18.91, "volume": 89471.0}, {"date": "2018-03-15", "close": 18.6, "volume": 120935.0}, {"date": "2018-03-16", "close": 18.81, "volume": 252550.0}, {"date": "2018-03-19", "close": 18.29, "volume": 179827.0}, {"date": "2018-03-20", "close": 18.15, "volume": 132780.0}, {"date": "2018-03-21", "close": 17.94, "volume": 100310.0}, {"date": "2018-03-22", "close": 18.11, "volume": 126520.0}, {"date": "2018-03-23", "close": 17.78, "volume": 155207.0}, {"date": "2018-03-26", "close": 17.97, "volume": 63346.0}, {"date": "2018-03-27", "close": 17.85, "volume": 90379.0}, {"date": "2018-03-28", "close": 17.99, "volume": 74759.0}, {"date": "2018-03-29", "close": 18.07, "volume": 149629.0}, {"date": "2018-04-02", "close": 17.62, "volume": 98772.0}, {"date": "2018-04-03", "close": 17.76, "volume": 90130.0}, {"date": "2018-04-04", "close": 18.06, "volume": 86821.0}, {"date": "2018-04-05", "close": 17.97, "volume": 79957.0}, {"date": "2018-04-06", "close": 17.94, "volume": 55447.0}, {"date": "2018-04-09", "close": 17.92, "volume": 55996.0}, {"date": "2018-04-10", "close": 17.93, "volume": 72310.0}, {"date": "2018-04-11", "close": 17.93, "volume": 52154.0}, {"date": "2018-04-12", "close": 17.92, "volume": 54523.0}, {"date": "2018-04-13", "close": 17.93, "volume": 54743.0}, {"date": "2018-04-16", "close": 17.93, "volume": 28243.0}, {"date": "2018-04-17", "close": 18.12, "volume": 50982.0}, {"date": "2018-04-18", "close": 18.09, "volume": 30250.0}, {"date": "2018-04-19", "close": 18.0, "volume": 41105.0}, {"date": "2018-04-20", "close": 17.92, "volume": 56509.0}, {"date": "2018-04-23", "close": 17.89, "volume": 30135.0}, {"date": "2018-04-24", "close": 17.88, "volume": 69716.0}, {"date": "2018-04-25", "close": 17.74, "volume": 87894.0}, {"date": "2018-04-26", "close": 17.79, "volume": 47872.0}, {"date": "2018-04-27", "close": 18.01, "volume": 45363.0}, {"date": "2018-04-30", "close": 17.97, "volume": 56245.0}, {"date": "2018-05-01", "close": 17.78, "volume": 99210.0}, {"date": "2018-05-02", "close": 18.25, "volume": 90085.0}, {"date": "2018-05-03", "close": 18.43, "volume": 147455.0}, {"date": "2018-05-04", "close": 18.65, "volume": 103746.0}, {"date": "2018-05-07", "close": 18.56, "volume": 88627.0}, {"date": "2018-05-08", "close": 18.68, "volume": 71646.0}, {"date": "2018-05-09", "close": 18.83, "volume": 104811.0}, {"date": "2018-05-10", "close": 18.73, "volume": 88400.0}, {"date": "2018-05-11", "close": 18.79, "volume": 48487.0}, {"date": "2018-05-14", "close": 18.82, "volume": 96274.0}, {"date": "2018-05-15", "close": 18.81, "volume": 75093.0}, {"date": "2018-05-16", "close": 18.98, "volume": 57727.0}, {"date": "2018-05-17", "close": 19.22, "volume": 93645.0}, {"date": "2018-05-18", "close": 19.57, "volume": 75036.0}, {"date": "2018-05-21", "close": 19.6, "volume": 73492.0}, {"date": "2018-05-22", "close": 19.66, "volume": 72042.0}, {"date": "2018-05-23", "close": 19.7, "volume": 66978.0}, {"date": "2018-05-24", "close": 19.87, "volume": 43336.0}, {"date": "2018-05-25", "close": 20.03, "volume": 64070.0}, {"date": "2018-05-29", "close": 19.92, "volume": 56171.0}, {"date": "2018-05-30", "close": 20.11, "volume": 59390.0}, {"date": "2018-05-31", "close": 20.17, "volume": 71237.0}, {"date": "2018-06-01", "close": 20.18, "volume": 93724.0}, {"date": "2018-06-04", "close": 20.7, "volume": 91420.0}, {"date": "2018-06-05", "close": 19.6, "volume": 604757.0}, {"date": "2018-06-06", "close": 19.93, "volume": 184005.0}, {"date": "2018-06-07", "close": 20.17, "volume": 156367.0}, {"date": "2018-06-08", "close": 20.12, "volume": 159365.0}, {"date": "2018-06-11", "close": 19.85, "volume": 147379.0}, {"date": "2018-06-12", "close": 20.2, "volume": 147681.0}, {"date": "2018-06-13", "close": 19.95, "volume": 107972.0}, {"date": "2018-06-14", "close": 19.38, "volume": 105708.0}, {"date": "2018-06-15", "close": 19.1, "volume": 282569.0}, {"date": "2018-06-18", "close": 19.59, "volume": 134238.0}, {"date": "2018-06-19", "close": 19.45, "volume": 77312.0}, {"date": "2018-06-20", "close": 19.39, "volume": 58669.0}, {"date": "2018-06-21", "close": 19.2, "volume": 43405.0}, {"date": "2018-06-22", "close": 19.15, "volume": 50082.0}, {"date": "2018-06-25", "close": 19.92, "volume": 251445.0}, {"date": "2018-06-26", "close": 19.82, "volume": 136851.0}, {"date": "2018-06-27", "close": 20.04, "volume": 209164.0}, {"date": "2018-06-28", "close": 19.84, "volume": 140234.0}, {"date": "2018-06-29", "close": 19.91, "volume": 131846.0}, {"date": "2018-07-02", "close": 20.42, "volume": 113764.0}, {"date": "2018-07-03", "close": 20.42, "volume": 59629.0}, {"date": "2018-07-05", "close": 20.58, "volume": 113966.0}, {"date": "2018-07-06", "close": 20.49, "volume": 80406.0}, {"date": "2018-07-09", "close": 20.45, "volume": 80144.0}, {"date": "2018-07-10", "close": 20.35, "volume": 48300.0}, {"date": "2018-07-11", "close": 20.47, "volume": 54514.0}, {"date": "2018-07-12", "close": 20.23, "volume": 74273.0}, {"date": "2018-07-13", "close": 20.55, "volume": 64963.0}, {"date": "2018-07-16", "close": 20.55, "volume": 65291.0}, {"date": "2018-07-17", "close": 20.75, "volume": 57144.0}, {"date": "2018-07-18", "close": 21.05, "volume": 107697.0}, {"date": "2018-07-19", "close": 20.88, "volume": 64629.0}, {"date": "2018-07-20", "close": 20.8, "volume": 48216.0}, {"date": "2018-07-23", "close": 20.74, "volume": 53588.0}, {"date": "2018-07-24", "close": 20.78, "volume": 56221.0}, {"date": "2018-07-25", "close": 20.92, "volume": 75842.0}, {"date": "2018-07-26", "close": 20.94, "volume": 48521.0}, {"date": "2018-07-27", "close": 20.83, "volume": 160862.0}, {"date": "2018-07-30", "close": 21.15, "volume": 102193.0}, {"date": "2018-07-31", "close": 21.02, "volume": 149146.0}, {"date": "2018-08-01", "close": 20.92, "volume": 81844.0}, {"date": "2018-08-02", "close": 21.12, "volume": 94718.0}, {"date": "2018-08-03", "close": 21.4, "volume": 74114.0}, {"date": "2018-08-06", "close": 21.74, "volume": 81294.0}, {"date": "2018-08-07", "close": 21.64, "volume": 77735.0}, {"date": "2018-08-08", "close": 21.66, "volume": 73724.0}, {"date": "2018-08-09", "close": 21.75, "volume": 64837.0}, {"date": "2018-08-10", "close": 21.74, "volume": 38334.0}, {"date": "2018-08-13", "close": 21.9, "volume": 48044.0}, {"date": "2018-08-14", "close": 23.82, "volume": 587735.0}, {"date": "2018-08-15", "close": 23.17, "volume": 301232.0}, {"date": "2018-08-16", "close": 23.44, "volume": 101701.0}, {"date": "2018-08-17", "close": 23.31, "volume": 79832.0}, {"date": "2018-08-20", "close": 23.36, "volume": 56618.0}, {"date": "2018-08-21", "close": 23.25, "volume": 91491.0}, {"date": "2018-08-22", "close": 23.29, "volume": 110301.0}, {"date": "2018-08-23", "close": 23.69, "volume": 143484.0}, {"date": "2018-08-24", "close": 23.42, "volume": 84834.0}, {"date": "2018-08-27", "close": 23.63, "volume": 109762.0}, {"date": "2018-08-28", "close": 22.85, "volume": 525714.0}, {"date": "2018-08-29", "close": 23.4, "volume": 151936.0}, {"date": "2018-08-30", "close": 23.21, "volume": 111750.0}, {"date": "2018-08-31", "close": 23.16, "volume": 78067.0}, {"date": "2018-09-04", "close": 23.62, "volume": 105761.0}, {"date": "2018-09-05", "close": 23.69, "volume": 79153.0}, {"date": "2018-09-06", "close": 23.57, "volume": 64176.0}, {"date": "2018-09-07", "close": 23.19, "volume": 81988.0}, {"date": "2018-09-10", "close": 23.24, "volume": 77064.0}, {"date": "2018-09-11", "close": 23.05, "volume": 150415.0}, {"date": "2018-09-12", "close": 23.13, "volume": 290750.0}, {"date": "2018-09-13", "close": 23.05, "volume": 151285.0}, {"date": "2018-09-14", "close": 22.38, "volume": 102355.0}, {"date": "2018-09-17", "close": 22.35, "volume": 75292.0}, {"date": "2018-09-18", "close": 22.06, "volume": 95506.0}, {"date": "2018-09-19", "close": 21.45, "volume": 225952.0}, {"date": "2018-09-20", "close": 21.89, "volume": 130070.0}, {"date": "2018-09-21", "close": 21.54, "volume": 133104.0}, {"date": "2018-09-24", "close": 21.34, "volume": 88813.0}, {"date": "2018-09-25", "close": 21.47, "volume": 184474.0}, {"date": "2018-09-26", "close": 21.32, "volume": 90798.0}, {"date": "2018-09-27", "close": 21.19, "volume": 142098.0}, {"date": "2018-09-28", "close": 20.94, "volume": 151327.0}, {"date": "2018-10-01", "close": 20.81, "volume": 128438.0}, {"date": "2018-10-02", "close": 20.51, "volume": 167954.0}, {"date": "2018-10-03", "close": 20.2, "volume": 163158.0}, {"date": "2018-10-04", "close": 20.26, "volume": 87972.0}, {"date": "2018-10-05", "close": 20.53, "volume": 110959.0}, {"date": "2018-10-08", "close": 19.93, "volume": 153142.0}, {"date": "2018-10-09", "close": 19.7, "volume": 187434.0}, {"date": "2018-10-10", "close": 19.3, "volume": 195266.0}, {"date": "2018-10-11", "close": 17.98, "volume": 1019320.0}, {"date": "2018-10-12", "close": 18.91, "volume": 433963.0}, {"date": "2018-10-15", "close": 18.57, "volume": 150300.0}, {"date": "2018-10-16", "close": 18.82, "volume": 176361.0}, {"date": "2018-10-17", "close": 19.65, "volume": 352833.0}, {"date": "2018-10-18", "close": 18.7, "volume": 172718.0}, {"date": "2018-10-19", "close": 18.6, "volume": 226483.0}, {"date": "2018-10-22", "close": 18.27, "volume": 118014.0}, {"date": "2018-10-23", "close": 18.24, "volume": 135876.0}, {"date": "2018-10-24", "close": 17.79, "volume": 138166.0}, {"date": "2018-10-25", "close": 18.27, "volume": 115101.0}, {"date": "2018-10-26", "close": 18.06, "volume": 133842.0}, {"date": "2018-10-29", "close": 18.66, "volume": 177805.0}, {"date": "2018-10-30", "close": 18.99, "volume": 146212.0}, {"date": "2018-10-31", "close": 19.39, "volume": 127779.0}, {"date": "2018-11-01", "close": 19.58, "volume": 95537.0}, {"date": "2018-11-02", "close": 19.34, "volume": 103758.0}, {"date": "2018-11-05", "close": 19.45, "volume": 80983.0}, {"date": "2018-11-06", "close": 19.85, "volume": 72615.0}, {"date": "2018-11-07", "close": 19.43, "volume": 221456.0}, {"date": "2018-11-08", "close": 20.62, "volume": 222210.0}, {"date": "2018-11-09", "close": 20.58, "volume": 123515.0}, {"date": "2018-11-12", "close": 19.81, "volume": 127270.0}, {"date": "2018-11-13", "close": 19.62, "volume": 138837.0}, {"date": "2018-11-14", "close": 19.41, "volume": 77027.0}, {"date": "2018-11-15", "close": 19.5, "volume": 76792.0}, {"date": "2018-11-16", "close": 19.6, "volume": 66978.0}, {"date": "2018-11-19", "close": 20.43, "volume": 475886.0}, {"date": "2018-11-20", "close": 20.16, "volume": 213207.0}, {"date": "2018-11-21", "close": 20.46, "volume": 152947.0}, {"date": "2018-11-23", "close": 20.52, "volume": 57970.0}, {"date": "2018-11-26", "close": 20.95, "volume": 137810.0}, {"date": "2018-11-27", "close": 21.06, "volume": 90328.0}, {"date": "2018-11-28", "close": 21.72, "volume": 102731.0}, {"date": "2018-11-29", "close": 21.54, "volume": 76990.0}, {"date": "2018-11-30", "close": 21.34, "volume": 137463.0}, {"date": "2018-12-03", "close": 21.47, "volume": 124093.0}, {"date": "2018-12-04", "close": 20.88, "volume": 229538.0}, {"date": "2018-12-06", "close": 20.29, "volume": 320715.0}, {"date": "2018-12-07", "close": 20.01, "volume": 127218.0}, {"date": "2018-12-10", "close": 20.0, "volume": 145199.0}, {"date": "2018-12-11", "close": 19.88, "volume": 191449.0}, {"date": "2018-12-12", "close": 19.96, "volume": 187352.0}, {"date": "2018-12-13", "close": 19.78, "volume": 145473.0}, {"date": "2018-12-14", "close": 19.33, "volume": 182845.0}, {"date": "2018-12-17", "close": 17.29, "volume": 687842.0}, {"date": "2018-12-18", "close": 17.2, "volume": 393247.0}, {"date": "2018-12-19", "close": 16.55, "volume": 399810.0}, {"date": "2018-12-20", "close": 16.33, "volume": 406934.0}, {"date": "2018-12-21", "close": 15.68, "volume": 907420.0}, {"date": "2018-12-24", "close": 16.05, "volume": 262989.0}, {"date": "2018-12-26", "close": 17.37, "volume": 440578.0}, {"date": "2018-12-27", "close": 17.365, "volume": 225021.0}, {"date": "2018-12-28", "close": 17.28, "volume": 289709.0}, {"date": "2018-12-31", "close": 17.44, "volume": 263908.0}, {"date": "2019-01-02", "close": 17.84, "volume": 233065.0}, {"date": "2019-01-03", "close": 17.61, "volume": 171108.0}, {"date": "2019-01-04", "close": 18.2, "volume": 190746.0}, {"date": "2019-01-07", "close": 18.6, "volume": 128481.0}, {"date": "2019-01-08", "close": 18.6, "volume": 82710.0}, {"date": "2019-01-09", "close": 18.52, "volume": 155464.0}, {"date": "2019-01-10", "close": 18.54, "volume": 104405.0}, {"date": "2019-01-11", "close": 18.88, "volume": 98027.0}, {"date": "2019-01-14", "close": 18.87, "volume": 67173.0}, {"date": "2019-01-15", "close": 19.3, "volume": 120786.0}, {"date": "2019-01-16", "close": 19.2, "volume": 239533.0}, {"date": "2019-01-17", "close": 19.25, "volume": 194519.0}, {"date": "2019-01-18", "close": 19.38, "volume": 235077.0}, {"date": "2019-01-22", "close": 18.96, "volume": 157378.0}, {"date": "2019-01-23", "close": 18.63, "volume": 195123.0}, {"date": "2019-01-24", "close": 18.71, "volume": 75944.0}, {"date": "2019-01-25", "close": 18.95, "volume": 131709.0}, {"date": "2019-01-28", "close": 18.96, "volume": 119314.0}, {"date": "2019-01-29", "close": 18.97, "volume": 94719.0}, {"date": "2019-01-30", "close": 19.08, "volume": 105236.0}, {"date": "2019-01-31", "close": 19.29, "volume": 153751.0}, {"date": "2019-02-01", "close": 19.16, "volume": 106344.0}, {"date": "2019-02-04", "close": 19.37, "volume": 98716.0}, {"date": "2019-02-05", "close": 19.44, "volume": 66459.0}, {"date": "2019-02-06", "close": 19.45, "volume": 78382.0}, {"date": "2019-02-07", "close": 19.25, "volume": 53243.0}, {"date": "2019-02-08", "close": 19.33, "volume": 46440.0}, {"date": "2019-02-11", "close": 19.57, "volume": 94385.0}, {"date": "2019-02-12", "close": 19.45, "volume": 60294.0}, {"date": "2019-02-13", "close": 19.58, "volume": 64011.0}, {"date": "2019-02-14", "close": 19.65, "volume": 66540.0}, {"date": "2019-02-15", "close": 19.6, "volume": 191670.0}, {"date": "2019-02-19", "close": 19.79, "volume": 107300.0}, {"date": "2019-02-20", "close": 19.81, "volume": 64692.0}, {"date": "2019-02-21", "close": 20.12, "volume": 127536.0}, {"date": "2019-02-22", "close": 20.4, "volume": 88435.0}, {"date": "2019-02-25", "close": 20.06, "volume": 191274.0}, {"date": "2019-02-26", "close": 19.81, "volume": 130899.0}, {"date": "2019-02-27", "close": 19.73, "volume": 94214.0}, {"date": "2019-02-28", "close": 19.84, "volume": 85065.0}, {"date": "2019-03-01", "close": 20.15, "volume": 85310.0}, {"date": "2019-03-04", "close": 20.11, "volume": 65435.0}, {"date": "2019-03-05", "close": 20.13, "volume": 91627.0}, {"date": "2019-03-06", "close": 20.19, "volume": 91150.0}, {"date": "2019-03-07", "close": 20.0, "volume": 153603.0}, {"date": "2019-03-08", "close": 20.32, "volume": 106617.0}, {"date": "2019-03-11", "close": 20.2, "volume": 127521.0}, {"date": "2019-03-12", "close": 20.04, "volume": 130523.0}, {"date": "2019-03-13", "close": 20.47, "volume": 151715.0}, {"date": "2019-03-14", "close": 20.31, "volume": 145858.0}, {"date": "2019-03-15", "close": 20.28, "volume": 112089.0}, {"date": "2019-03-18", "close": 20.0, "volume": 120669.0}, {"date": "2019-03-19", "close": 19.93, "volume": 117660.0}, {"date": "2019-03-20", "close": 19.71, "volume": 189421.0}, {"date": "2019-03-21", "close": 18.99, "volume": 291321.0}, {"date": "2019-03-22", "close": 18.5, "volume": 254194.0}, {"date": "2019-03-25", "close": 18.74, "volume": 131088.0}, {"date": "2019-03-26", "close": 19.22, "volume": 91848.0}, {"date": "2019-03-27", "close": 19.8, "volume": 172880.0}, {"date": "2019-03-28", "close": 20.09, "volume": 156514.0}, {"date": "2019-03-29", "close": 19.64, "volume": 191090.0}, {"date": "2019-04-01", "close": 19.73, "volume": 121628.0}, {"date": "2019-04-02", "close": 20.47, "volume": 253347.0}, {"date": "2019-04-03", "close": 20.6, "volume": 108504.0}, {"date": "2019-04-04", "close": 20.76, "volume": 123398.0}, {"date": "2019-04-05", "close": 21.18, "volume": 111891.0}, {"date": "2019-04-08", "close": 21.21, "volume": 115526.0}, {"date": "2019-04-09", "close": 21.03, "volume": 94000.0}, {"date": "2019-04-10", "close": 20.92, "volume": 53272.0}, {"date": "2019-04-11", "close": 21.02, "volume": 49413.0}, {"date": "2019-04-12", "close": 21.25, "volume": 68525.0}, {"date": "2019-04-15", "close": 20.85, "volume": 116749.0}, {"date": "2019-04-16", "close": 21.02, "volume": 64281.0}, {"date": "2019-04-17", "close": 20.81, "volume": 56475.0}, {"date": "2019-04-18", "close": 20.77, "volume": 72072.0}, {"date": "2019-04-22", "close": 20.62, "volume": 91465.0}, {"date": "2019-04-23", "close": 20.71, "volume": 57647.0}, {"date": "2019-04-24", "close": 20.67, "volume": 65870.0}, {"date": "2019-04-25", "close": 20.75, "volume": 49858.0}, {"date": "2019-04-26", "close": 20.94, "volume": 85366.0}, {"date": "2019-04-29", "close": 21.02, "volume": 101992.0}, {"date": "2019-04-30", "close": 20.92, "volume": 64458.0}, {"date": "2019-05-01", "close": 21.4, "volume": 171655.0}, {"date": "2019-05-02", "close": 22.15, "volume": 159593.0}, {"date": "2019-05-03", "close": 22.46, "volume": 127629.0}, {"date": "2019-05-06", "close": 22.96, "volume": 144299.0}, {"date": "2019-05-07", "close": 22.77, "volume": 86631.0}, {"date": "2019-05-08", "close": 22.59, "volume": 47556.0}, {"date": "2019-05-09", "close": 22.5, "volume": 50472.0}, {"date": "2019-05-10", "close": 22.39, "volume": 46509.0}, {"date": "2019-05-13", "close": 22.21, "volume": 62856.0}, {"date": "2019-05-14", "close": 22.27, "volume": 47396.0}, {"date": "2019-05-15", "close": 22.16, "volume": 59235.0}, {"date": "2019-05-16", "close": 22.33, "volume": 59532.0}, {"date": "2019-05-17", "close": 22.41, "volume": 43341.0}, {"date": "2019-05-20", "close": 22.62, "volume": 42543.0}, {"date": "2019-05-21", "close": 22.5, "volume": 67384.0}, {"date": "2019-05-22", "close": 22.03, "volume": 59397.0}, {"date": "2019-05-23", "close": 21.74, "volume": 73229.0}, {"date": "2019-05-24", "close": 21.83, "volume": 60771.0}, {"date": "2019-05-28", "close": 21.66, "volume": 80513.0}, {"date": "2019-05-29", "close": 21.5, "volume": 89031.0}, {"date": "2019-05-30", "close": 21.465, "volume": 32269.0}, {"date": "2019-05-31", "close": 21.09, "volume": 155637.0}, {"date": "2019-06-03", "close": 20.78, "volume": 117802.0}, {"date": "2019-06-04", "close": 21.98, "volume": 133057.0}, {"date": "2019-06-05", "close": 22.4, "volume": 92643.0}, {"date": "2019-06-06", "close": 22.31, "volume": 58699.0}, {"date": "2019-06-07", "close": 22.67, "volume": 70741.0}, {"date": "2019-06-10", "close": 22.83, "volume": 112812.0}, {"date": "2019-06-11", "close": 22.94, "volume": 87216.0}, {"date": "2019-06-12", "close": 22.94, "volume": 116532.0}, {"date": "2019-06-13", "close": 22.52, "volume": 101065.0}, {"date": "2019-06-14", "close": 22.6, "volume": 98106.0}, {"date": "2019-06-17", "close": 22.5, "volume": 133413.0}, {"date": "2019-06-18", "close": 22.83, "volume": 121239.0}, {"date": "2019-06-19", "close": 22.68, "volume": 57345.0}, {"date": "2019-06-20", "close": 22.84, "volume": 79763.0}, {"date": "2019-06-21", "close": 22.89, "volume": 84821.0}, {"date": "2019-06-24", "close": 23.0, "volume": 162913.0}, {"date": "2019-06-25", "close": 22.31, "volume": 155849.0}, {"date": "2019-06-26", "close": 22.48, "volume": 74999.0}, {"date": "2019-06-27", "close": 22.95, "volume": 63952.0}, {"date": "2019-06-28", "close": 23.0, "volume": 114396.0}, {"date": "2019-07-01", "close": 22.77, "volume": 94386.0}, {"date": "2019-07-02", "close": 22.83, "volume": 53469.0}, {"date": "2019-07-03", "close": 22.8, "volume": 32860.0}, {"date": "2019-07-05", "close": 23.1, "volume": 47707.0}, {"date": "2019-07-08", "close": 22.56, "volume": 254173.0}, {"date": "2019-07-09", "close": 22.41, "volume": 186746.0}, {"date": "2019-07-10", "close": 22.27, "volume": 76277.0}, {"date": "2019-07-11", "close": 22.05, "volume": 68224.0}, {"date": "2019-07-12", "close": 22.11, "volume": 83485.0}, {"date": "2019-07-15", "close": 22.1, "volume": 110354.0}, {"date": "2019-07-16", "close": 22.04, "volume": 108743.0}, {"date": "2019-07-17", "close": 22.12, "volume": 73249.0}, {"date": "2019-07-18", "close": 21.76, "volume": 66421.0}, {"date": "2019-07-19", "close": 21.8, "volume": 58223.0}, {"date": "2019-07-22", "close": 21.2, "volume": 213791.0}, {"date": "2019-07-23", "close": 21.25, "volume": 83942.0}, {"date": "2019-07-24", "close": 21.59, "volume": 84685.0}, {"date": "2019-07-25", "close": 21.7, "volume": 48607.0}, {"date": "2019-07-26", "close": 22.1, "volume": 87110.0}, {"date": "2019-07-29", "close": 21.02, "volume": 307565.0}, {"date": "2019-07-30", "close": 22.19, "volume": 143282.0}, {"date": "2019-07-31", "close": 21.56, "volume": 77644.0}, {"date": "2019-08-01", "close": 21.23, "volume": 59481.0}, {"date": "2019-08-02", "close": 21.16, "volume": 50370.0}, {"date": "2019-08-05", "close": 20.46, "volume": 209267.0}, {"date": "2019-08-06", "close": 20.77, "volume": 124609.0}, {"date": "2019-08-07", "close": 20.42, "volume": 137128.0}, {"date": "2019-08-08", "close": 20.7, "volume": 76808.0}, {"date": "2019-08-09", "close": 20.87, "volume": 65956.0}, {"date": "2019-08-12", "close": 21.21, "volume": 90834.0}, {"date": "2019-08-13", "close": 21.2, "volume": 73444.0}, {"date": "2019-08-14", "close": 20.69, "volume": 69472.0}, {"date": "2019-08-15", "close": 20.9, "volume": 70191.0}, {"date": "2019-08-16", "close": 21.33, "volume": 64437.0}, {"date": "2019-08-19", "close": 21.55, "volume": 147209.0}, {"date": "2019-08-20", "close": 21.71, "volume": 85512.0}, {"date": "2019-08-21", "close": 22.4, "volume": 352185.0}, {"date": "2019-08-22", "close": 22.57, "volume": 255211.0}, {"date": "2019-08-23", "close": 22.45, "volume": 129229.0}, {"date": "2019-08-26", "close": 22.64, "volume": 76535.0}, {"date": "2019-08-27", "close": 22.86, "volume": 99170.0}, {"date": "2019-08-28", "close": 23.0, "volume": 137320.0}, {"date": "2019-08-29", "close": 23.06, "volume": 76981.0}, {"date": "2019-08-30", "close": 22.81, "volume": 91711.0}, {"date": "2019-09-03", "close": 22.72, "volume": 86662.0}, {"date": "2019-09-04", "close": 22.74, "volume": 118760.0}, {"date": "2019-09-05", "close": 22.76, "volume": 105828.0}, {"date": "2019-09-06", "close": 22.67, "volume": 132333.0}, {"date": "2019-09-09", "close": 22.71, "volume": 159048.0}, {"date": "2019-09-10", "close": 22.74, "volume": 101011.0}, {"date": "2019-09-11", "close": 22.94, "volume": 126650.0}, {"date": "2019-09-12", "close": 22.91, "volume": 113378.0}, {"date": "2019-09-13", "close": 23.24, "volume": 172991.0}, {"date": "2019-09-16", "close": 23.45, "volume": 117182.0}, {"date": "2019-09-17", "close": 23.81, "volume": 170301.0}, {"date": "2019-09-18", "close": 23.85, "volume": 213317.0}, {"date": "2019-09-19", "close": 23.31, "volume": 138776.0}, {"date": "2019-09-20", "close": 23.14, "volume": 127366.0}, {"date": "2019-09-23", "close": 22.51, "volume": 148742.0}, {"date": "2019-09-24", "close": 22.43, "volume": 78956.0}, {"date": "2019-09-25", "close": 22.33, "volume": 38510.0}, {"date": "2019-09-26", "close": 22.67, "volume": 77831.0}, {"date": "2019-09-27", "close": 22.66, "volume": 68727.0}, {"date": "2019-09-30", "close": 22.58, "volume": 88442.0}, {"date": "2019-10-01", "close": 22.29, "volume": 90424.0}, {"date": "2019-10-02", "close": 21.57, "volume": 194559.0}, {"date": "2019-10-03", "close": 21.88, "volume": 149672.0}, {"date": "2019-10-04", "close": 21.72, "volume": 117202.0}, {"date": "2019-10-07", "close": 21.36, "volume": 312589.0}, {"date": "2019-10-08", "close": 21.09, "volume": 160017.0}, {"date": "2019-10-09", "close": 21.1, "volume": 130843.0}, {"date": "2019-10-10", "close": 21.4, "volume": 278133.0}, {"date": "2019-10-11", "close": 21.43, "volume": 203670.0}, {"date": "2019-10-14", "close": 21.63, "volume": 159330.0}, {"date": "2019-10-15", "close": 21.81, "volume": 168355.0}, {"date": "2019-10-16", "close": 21.72, "volume": 104973.0}, {"date": "2019-10-17", "close": 21.73, "volume": 99913.0}, {"date": "2019-10-18", "close": 22.05, "volume": 129798.0}, {"date": "2019-10-21", "close": 22.27, "volume": 169295.0}, {"date": "2019-10-22", "close": 22.25, "volume": 68164.0}, {"date": "2019-10-23", "close": 22.35, "volume": 87361.0}, {"date": "2019-10-24", "close": 22.26, "volume": 71667.0}, {"date": "2019-10-25", "close": 22.1, "volume": 89188.0}, {"date": "2019-10-28", "close": 21.94, "volume": 122206.0}, {"date": "2019-10-29", "close": 21.91, "volume": 74833.0}, {"date": "2019-10-30", "close": 22.01, "volume": 108244.0}, {"date": "2019-10-31", "close": 22.03, "volume": 76089.0}, {"date": "2019-11-01", "close": 22.12, "volume": 76194.0}, {"date": "2019-11-04", "close": 22.4, "volume": 205501.0}, {"date": "2019-11-05", "close": 22.48, "volume": 96734.0}, {"date": "2019-11-06", "close": 22.09, "volume": 215877.0}, {"date": "2019-11-07", "close": 22.87, "volume": 333769.0}, {"date": "2019-11-08", "close": 22.52, "volume": 115997.0}, {"date": "2019-11-11", "close": 22.56, "volume": 95701.0}, {"date": "2019-11-12", "close": 22.93, "volume": 144287.0}, {"date": "2019-11-13", "close": 22.81, "volume": 86371.0}, {"date": "2019-11-14", "close": 22.65, "volume": 82832.0}, {"date": "2019-11-15", "close": 22.96, "volume": 172608.0}, {"date": "2019-11-18", "close": 22.91, "volume": 115503.0}, {"date": "2019-11-19", "close": 23.12, "volume": 99493.0}, {"date": "2019-11-20", "close": 23.1, "volume": 113105.0}, {"date": "2019-11-21", "close": 22.87, "volume": 87268.0}, {"date": "2019-11-22", "close": 22.95, "volume": 106205.0}, {"date": "2019-11-25", "close": 23.39, "volume": 200624.0}, {"date": "2019-11-26", "close": 23.29, "volume": 134428.0}, {"date": "2019-11-27", "close": 23.36, "volume": 90740.0}, {"date": "2019-11-29", "close": 23.37, "volume": 87704.0}, {"date": "2019-12-02", "close": 23.41, "volume": 201331.0}, {"date": "2019-12-03", "close": 23.31, "volume": 139859.0}, {"date": "2019-12-04", "close": 23.23, "volume": 159346.0}, {"date": "2019-12-05", "close": 23.26, "volume": 134587.0}, {"date": "2019-12-06", "close": 23.55, "volume": 198856.0}, {"date": "2019-12-09", "close": 23.38, "volume": 188681.0}, {"date": "2019-12-10", "close": 23.72, "volume": 184491.0}, {"date": "2019-12-11", "close": 23.5, "volume": 217841.0}, {"date": "2019-12-12", "close": 23.52, "volume": 229375.0}, {"date": "2019-12-13", "close": 22.81, "volume": 230622.0}, {"date": "2019-12-16", "close": 23.24, "volume": 470527.0}, {"date": "2019-12-17", "close": 23.43, "volume": 188728.0}, {"date": "2019-12-18", "close": 22.92, "volume": 178977.0}, {"date": "2019-12-19", "close": 22.55, "volume": 134308.0}, {"date": "2019-12-20", "close": 22.82, "volume": 639216.0}, {"date": "2019-12-23", "close": 22.7, "volume": 126537.0}, {"date": "2019-12-24", "close": 22.7, "volume": 45232.0}, {"date": "2019-12-26", "close": 22.71, "volume": 110739.0}, {"date": "2019-12-27", "close": 22.67, "volume": 102211.0}, {"date": "2019-12-30", "close": 22.37, "volume": 234276.0}, {"date": "2019-12-31", "close": 22.65, "volume": 205701.0}, {"date": "2020-01-02", "close": 22.79, "volume": 152804.0}, {"date": "2020-01-03", "close": 22.85, "volume": 85084.0}, {"date": "2020-01-06", "close": 22.89, "volume": 125956.0}, {"date": "2020-01-07", "close": 22.83, "volume": 96165.0}, {"date": "2020-01-08", "close": 22.12, "volume": 436784.0}, {"date": "2020-01-09", "close": 22.06, "volume": 377000.0}, {"date": "2020-01-10", "close": 21.97, "volume": 112182.0}, {"date": "2020-01-13", "close": 21.95, "volume": 176058.0}, {"date": "2020-01-14", "close": 21.81, "volume": 115945.0}, {"date": "2020-01-15", "close": 21.79, "volume": 91039.0}, {"date": "2020-01-16", "close": 21.78, "volume": 136144.0}, {"date": "2020-01-17", "close": 21.83, "volume": 134134.0}, {"date": "2020-01-21", "close": 21.66, "volume": 215939.0}, {"date": "2020-01-22", "close": 21.68, "volume": 198395.0}, {"date": "2020-01-23", "close": 21.74, "volume": 142966.0}, {"date": "2020-01-24", "close": 21.71, "volume": 142192.0}, {"date": "2020-01-27", "close": 21.87, "volume": 133119.0}, {"date": "2020-01-28", "close": 21.59, "volume": 137088.0}, {"date": "2020-01-29", "close": 20.87, "volume": 501470.0}, {"date": "2020-01-30", "close": 21.12, "volume": 357924.0}, {"date": "2020-01-31", "close": 20.71, "volume": 177536.0}, {"date": "2020-02-03", "close": 20.61, "volume": 190230.0}, {"date": "2020-02-04", "close": 20.98, "volume": 217376.0}, {"date": "2020-02-05", "close": 21.7, "volume": 289457.0}, {"date": "2020-02-06", "close": 21.74, "volume": 160225.0}, {"date": "2020-02-07", "close": 21.77, "volume": 166634.0}, {"date": "2020-02-10", "close": 21.74, "volume": 210453.0}, {"date": "2020-02-11", "close": 21.28, "volume": 344922.0}, {"date": "2020-02-12", "close": 21.08, "volume": 275285.0}, {"date": "2020-02-13", "close": 21.07, "volume": 97754.0}, {"date": "2020-02-14", "close": 21.11, "volume": 167304.0}, {"date": "2020-02-18", "close": 21.28, "volume": 123760.0}, {"date": "2020-02-19", "close": 21.6, "volume": 102681.0}, {"date": "2020-02-20", "close": 21.71, "volume": 78026.0}, {"date": "2020-02-21", "close": 21.59, "volume": 86728.0}, {"date": "2020-02-24", "close": 20.85, "volume": 346466.0}, {"date": "2020-02-25", "close": 19.94, "volume": 440633.0}, {"date": "2020-02-26", "close": 19.9, "volume": 207882.0}, {"date": "2020-02-27", "close": 19.87, "volume": 747581.0}, {"date": "2020-02-28", "close": 18.96, "volume": 449551.0}, {"date": "2020-03-02", "close": 19.15, "volume": 841035.0}, {"date": "2020-03-03", "close": 19.07, "volume": 235546.0}, {"date": "2020-03-04", "close": 19.67, "volume": 248780.0}, {"date": "2020-03-05", "close": 18.26, "volume": 733815.0}, {"date": "2020-03-06", "close": 17.65, "volume": 512746.0}, {"date": "2020-03-09", "close": 15.925, "volume": 522837.0}, {"date": "2020-03-10", "close": 16.42, "volume": 317433.0}, {"date": "2020-03-11", "close": 15.3, "volume": 366976.0}, {"date": "2020-03-12", "close": 13.22, "volume": 711144.0}, {"date": "2020-03-13", "close": 13.77, "volume": 436350.0}, {"date": "2020-03-16", "close": 12.5, "volume": 328515.0}, {"date": "2020-03-17", "close": 11.38, "volume": 398639.0}, {"date": "2020-03-18", "close": 10.19, "volume": 946739.0}, {"date": "2020-03-19", "close": 10.26, "volume": 546053.0}, {"date": "2020-03-20", "close": 10.64, "volume": 574065.0}, {"date": "2020-03-23", "close": 9.75, "volume": 544276.0}, {"date": "2020-03-24", "close": 11.48, "volume": 437890.0}, {"date": "2020-03-25", "close": 13.25, "volume": 765250.0}, {"date": "2020-03-26", "close": 16.69, "volume": 948247.0}, {"date": "2020-03-27", "close": 16.88, "volume": 596745.0}, {"date": "2020-03-30", "close": 15.9, "volume": 571519.0}, {"date": "2020-03-31", "close": 13.21, "volume": 521287.0}, {"date": "2020-04-01", "close": 11.51, "volume": 426893.0}, {"date": "2020-04-02", "close": 11.39, "volume": 511258.0}, {"date": "2020-04-03", "close": 10.36, "volume": 623213.0}, {"date": "2020-04-06", "close": 11.01, "volume": 433437.0}, {"date": "2020-04-07", "close": 12.18, "volume": 531146.0}, {"date": "2020-04-08", "close": 13.7, "volume": 554705.0}, {"date": "2020-04-09", "close": 15.64, "volume": 986762.0}, {"date": "2020-04-13", "close": 15.88, "volume": 388504.0}, {"date": "2020-04-14", "close": 16.18, "volume": 301059.0}, {"date": "2020-04-15", "close": 15.87, "volume": 202725.0}, {"date": "2020-04-16", "close": 14.82, "volume": 329234.0}, {"date": "2020-04-17", "close": 15.04, "volume": 247856.0}, {"date": "2020-04-20", "close": 14.69, "volume": 192741.0}, {"date": "2020-04-21", "close": 14.76, "volume": 141747.0}, {"date": "2020-04-22", "close": 14.44, "volume": 114683.0}, {"date": "2020-04-23", "close": 14.65, "volume": 128574.0}, {"date": "2020-04-24", "close": 14.92, "volume": 118313.0}, {"date": "2020-04-27", "close": 15.58, "volume": 168935.0}, {"date": "2020-04-28", "close": 15.04, "volume": 136311.0}, {"date": "2020-04-29", "close": 14.99, "volume": 269853.0}, {"date": "2020-04-30", "close": 15.0, "volume": 192710.0}, {"date": "2020-05-01", "close": 13.76, "volume": 197428.0}, {"date": "2020-05-04", "close": 13.93, "volume": 154290.0}, {"date": "2020-05-05", "close": 14.33, "volume": 151392.0}, {"date": "2020-05-06", "close": 14.64, "volume": 89917.0}, {"date": "2020-05-07", "close": 14.99, "volume": 226050.0}, {"date": "2020-05-08", "close": 14.85, "volume": 190343.0}, {"date": "2020-05-11", "close": 15.0, "volume": 147608.0}, {"date": "2020-05-12", "close": 15.01, "volume": 123988.0}, {"date": "2020-05-13", "close": 13.79, "volume": 195658.0}, {"date": "2020-05-14", "close": 14.27, "volume": 147881.0}, {"date": "2020-05-15", "close": 14.86, "volume": 146680.0}, {"date": "2020-05-18", "close": 15.59, "volume": 190614.0}, {"date": "2020-05-19", "close": 15.58, "volume": 157708.0}, {"date": "2020-05-20", "close": 15.69, "volume": 109872.0}, {"date": "2020-05-21", "close": 15.84, "volume": 187316.0}, {"date": "2020-05-22", "close": 16.78, "volume": 127453.0}, {"date": "2020-05-26", "close": 17.05, "volume": 137788.0}, {"date": "2020-05-27", "close": 17.55, "volume": 112912.0}, {"date": "2020-05-28", "close": 16.97, "volume": 124260.0}, {"date": "2020-05-29", "close": 17.16, "volume": 134570.0}, {"date": "2020-06-01", "close": 17.24, "volume": 166164.0}, {"date": "2020-06-02", "close": 17.23, "volume": 154465.0}, {"date": "2020-06-03", "close": 17.69, "volume": 200106.0}, {"date": "2020-06-04", "close": 17.83, "volume": 101714.0}, {"date": "2020-06-05", "close": 17.9, "volume": 176822.0}, {"date": "2020-06-08", "close": 18.61, "volume": 168315.0}, {"date": "2020-06-09", "close": 17.86, "volume": 156270.0}, {"date": "2020-06-10", "close": 16.76, "volume": 227694.0}, {"date": "2020-06-11", "close": 15.68, "volume": 404908.0}, {"date": "2020-06-12", "close": 18.18, "volume": 332026.0}, {"date": "2020-06-15", "close": 18.06, "volume": 208009.0}, {"date": "2020-06-16", "close": 18.38, "volume": 197069.0}, {"date": "2020-06-17", "close": 18.22, "volume": 91005.0}, {"date": "2020-06-18", "close": 17.97, "volume": 106497.0}, {"date": "2020-06-19", "close": 17.53, "volume": 227946.0}, {"date": "2020-06-22", "close": 18.21, "volume": 203206.0}, {"date": "2020-06-23", "close": 18.06, "volume": 136672.0}, {"date": "2020-06-24", "close": 18.25, "volume": 118012.0}, {"date": "2020-06-25", "close": 18.44, "volume": 137165.0}, {"date": "2020-06-26", "close": 17.84, "volume": 198104.0}, {"date": "2020-06-29", "close": 18.16, "volume": 94951.0}, {"date": "2020-06-30", "close": 18.22, "volume": 165200.0}, {"date": "2020-07-01", "close": 17.95, "volume": 179706.0}, {"date": "2020-07-02", "close": 17.86, "volume": 160724.0}, {"date": "2020-07-06", "close": 18.05, "volume": 150478.0}, {"date": "2020-07-07", "close": 17.98, "volume": 130767.0}, {"date": "2020-07-08", "close": 17.96, "volume": 106047.0}, {"date": "2020-07-09", "close": 17.17, "volume": 314195.0}, {"date": "2020-07-10", "close": 17.83, "volume": 207654.0}, {"date": "2020-07-13", "close": 18.0, "volume": 287647.0}, {"date": "2020-07-14", "close": 17.38, "volume": 156326.0}, {"date": "2020-07-15", "close": 17.45, "volume": 156723.0}, {"date": "2020-07-16", "close": 17.29, "volume": 114041.0}, {"date": "2020-07-17", "close": 17.13, "volume": 103141.0}, {"date": "2020-07-20", "close": 17.42, "volume": 143435.0}, {"date": "2020-07-21", "close": 17.78, "volume": 206122.0}, {"date": "2020-07-22", "close": 17.96, "volume": 100447.0}, {"date": "2020-07-23", "close": 17.82, "volume": 125242.0}, {"date": "2020-07-24", "close": 17.41, "volume": 206855.0}, {"date": "2020-07-27", "close": 18.15, "volume": 232704.0}, {"date": "2020-07-28", "close": 17.99, "volume": 253438.0}, {"date": "2020-07-29", "close": 18.37, "volume": 168770.0}, {"date": "2020-07-30", "close": 18.57, "volume": 184504.0}, {"date": "2020-07-31", "close": 18.73, "volume": 260701.0}, {"date": "2020-08-03", "close": 19.33, "volume": 214474.0}, {"date": "2020-08-04", "close": 19.32, "volume": 162221.0}, {"date": "2020-08-05", "close": 19.75, "volume": 117713.0}, {"date": "2020-08-06", "close": 19.26, "volume": 184637.0}, {"date": "2020-08-07", "close": 19.58, "volume": 130845.0}, {"date": "2020-08-10", "close": 19.87, "volume": 260684.0}, {"date": "2020-08-11", "close": 19.82, "volume": 249853.0}, {"date": "2020-08-12", "close": 19.69, "volume": 125210.0}, {"date": "2020-08-13", "close": 19.59, "volume": 100506.0}, {"date": "2020-08-14", "close": 19.47, "volume": 168850.0}, {"date": "2020-08-17", "close": 19.44, "volume": 154501.0}, {"date": "2020-08-18", "close": 18.81, "volume": 124616.0}, {"date": "2020-08-19", "close": 19.06, "volume": 174915.0}, {"date": "2020-08-20", "close": 18.86, "volume": 105014.0}, {"date": "2020-08-21", "close": 18.98, "volume": 137420.0}, {"date": "2020-08-24", "close": 18.94, "volume": 124814.0}, {"date": "2020-08-25", "close": 18.96, "volume": 66146.0}, {"date": "2020-08-26", "close": 18.61, "volume": 106487.0}, {"date": "2020-08-27", "close": 18.69, "volume": 96240.0}, {"date": "2020-08-28", "close": 19.0, "volume": 80264.0}, {"date": "2020-08-31", "close": 18.93, "volume": 93401.0}, {"date": "2020-09-01", "close": 19.18, "volume": 122317.0}, {"date": "2020-09-02", "close": 19.42, "volume": 87171.0}, {"date": "2020-09-03", "close": 18.99, "volume": 112630.0}, {"date": "2020-09-04", "close": 18.99, "volume": 114161.0}, {"date": "2020-09-08", "close": 19.12, "volume": 176509.0}, {"date": "2020-09-09", "close": 19.72, "volume": 125095.0}, {"date": "2020-09-10", "close": 19.54, "volume": 106937.0}, {"date": "2020-09-11", "close": 19.85, "volume": 174154.0}, {"date": "2020-09-14", "close": 19.85, "volume": 250454.0}, {"date": "2020-09-15", "close": 19.71, "volume": 179964.0}, {"date": "2020-09-16", "close": 19.89, "volume": 206452.0}, {"date": "2020-09-17", "close": 19.92, "volume": 306956.0}, {"date": "2020-09-18", "close": 19.14, "volume": 514823.0}, {"date": "2020-09-21", "close": 18.47, "volume": 241499.0}, {"date": "2020-09-22", "close": 18.62, "volume": 152135.0}, {"date": "2020-09-23", "close": 17.96, "volume": 127585.0}, {"date": "2020-09-24", "close": 17.62, "volume": 221006.0}, {"date": "2020-09-25", "close": 18.19, "volume": 119994.0}, {"date": "2020-09-28", "close": 18.96, "volume": 162770.0}, {"date": "2020-09-29", "close": 18.45, "volume": 57599.0}, {"date": "2020-09-30", "close": 18.57, "volume": 140024.0}, {"date": "2020-10-01", "close": 18.86, "volume": 124522.0}, {"date": "2020-10-02", "close": 19.31, "volume": 94976.0}, {"date": "2020-10-05", "close": 19.1, "volume": 84258.0}, {"date": "2020-10-06", "close": 18.72, "volume": 60509.0}, {"date": "2020-10-07", "close": 18.98, "volume": 74371.0}, {"date": "2020-10-08", "close": 18.79, "volume": 73866.0}, {"date": "2020-10-09", "close": 18.75, "volume": 67057.0}, {"date": "2020-10-12", "close": 18.19, "volume": 196275.0}, {"date": "2020-10-13", "close": 18.26, "volume": 168105.0}, {"date": "2020-10-14", "close": 18.12, "volume": 84570.0}, {"date": "2020-10-15", "close": 18.47, "volume": 85813.0}, {"date": "2020-10-16", "close": 18.5, "volume": 65474.0}, {"date": "2020-10-19", "close": 17.83, "volume": 183980.0}, {"date": "2020-10-20", "close": 17.79, "volume": 86791.0}, {"date": "2020-10-21", "close": 17.59, "volume": 67916.0}, {"date": "2020-10-22", "close": 17.71, "volume": 418377.0}, {"date": "2020-10-23", "close": 18.33, "volume": 90041.0}, {"date": "2020-10-26", "close": 17.67, "volume": 76960.0}, {"date": "2020-10-27", "close": 17.62, "volume": 70674.0}, {"date": "2020-10-28", "close": 16.85, "volume": 135348.0}, {"date": "2020-10-29", "close": 16.37, "volume": 177238.0}, {"date": "2020-10-30", "close": 16.58, "volume": 100516.0}, {"date": "2020-11-02", "close": 16.74, "volume": 83717.0}, {"date": "2020-11-03", "close": 17.18, "volume": 60643.0}, {"date": "2020-11-04", "close": 16.85, "volume": 104904.0}, {"date": "2020-11-05", "close": 17.03, "volume": 202071.0}, {"date": "2020-11-06", "close": 16.6, "volume": 196844.0}, {"date": "2020-11-09", "close": 17.32, "volume": 218360.0}, {"date": "2020-11-10", "close": 17.52, "volume": 114404.0}, {"date": "2020-11-11", "close": 17.38, "volume": 238730.0}, {"date": "2020-11-12", "close": 17.15, "volume": 90983.0}, {"date": "2020-11-13", "close": 17.26, "volume": 120663.0}, {"date": "2020-11-16", "close": 17.52, "volume": 281141.0}, {"date": "2020-11-17", "close": 17.74, "volume": 133055.0}, {"date": "2020-11-18", "close": 17.77, "volume": 226662.0}, {"date": "2020-11-19", "close": 17.77, "volume": 168348.0}, {"date": "2020-11-20", "close": 17.53, "volume": 102007.0}, {"date": "2020-11-23", "close": 17.91, "volume": 178172.0}, {"date": "2020-11-24", "close": 18.26, "volume": 184978.0}, {"date": "2020-11-25", "close": 18.3, "volume": 90372.0}, {"date": "2020-11-27", "close": 18.28, "volume": 80657.0}, {"date": "2020-11-30", "close": 18.03, "volume": 118933.0}, {"date": "2020-12-01", "close": 18.21, "volume": 101888.0}, {"date": "2020-12-02", "close": 18.29, "volume": 97866.0}, {"date": "2020-12-03", "close": 18.36, "volume": 134857.0}, {"date": "2020-12-04", "close": 18.54, "volume": 188032.0}, {"date": "2020-12-07", "close": 18.34, "volume": 130506.0}, {"date": "2020-12-08", "close": 18.23, "volume": 152588.0}, {"date": "2020-12-09", "close": 18.39, "volume": 144991.0}, {"date": "2020-12-10", "close": 18.24, "volume": 117221.0}, {"date": "2020-12-11", "close": 18.27, "volume": 97265.0}, {"date": "2020-12-14", "close": 18.59, "volume": 228791.0}, {"date": "2020-12-15", "close": 18.91, "volume": 153477.0}, {"date": "2020-12-16", "close": 19.15, "volume": 249346.0}, {"date": "2020-12-17", "close": 18.37, "volume": 249978.0}, {"date": "2020-12-18", "close": 17.91, "volume": 309542.0}, {"date": "2020-12-21", "close": 17.86, "volume": 157051.0}, {"date": "2020-12-22", "close": 17.36, "volume": 261971.0}, {"date": "2020-12-23", "close": 18.33, "volume": 285086.0}, {"date": "2020-12-24", "close": 18.15, "volume": 72213.0}, {"date": "2020-12-28", "close": 18.18, "volume": 181703.0}, {"date": "2020-12-29", "close": 18.04, "volume": 147017.0}, {"date": "2020-12-30", "close": 18.65, "volume": 363486.0}, {"date": "2020-12-31", "close": 19.69, "volume": 423568.0}, {"date": "2021-01-04", "close": 19.06, "volume": 237139.0}, {"date": "2021-01-05", "close": 19.17, "volume": 155588.0}, {"date": "2021-01-06", "close": 19.05, "volume": 123846.0}, {"date": "2021-01-07", "close": 18.99, "volume": 134550.0}, {"date": "2021-01-08", "close": 18.99, "volume": 79992.0}, {"date": "2021-01-11", "close": 19.33, "volume": 136061.0}, {"date": "2021-01-12", "close": 19.37, "volume": 81056.0}, {"date": "2021-01-13", "close": 19.52, "volume": 84434.0}, {"date": "2021-01-14", "close": 19.71, "volume": 108747.0}, {"date": "2021-01-15", "close": 19.94, "volume": 196105.0}, {"date": "2021-01-19", "close": 19.87, "volume": 152447.0}, {"date": "2021-01-20", "close": 20.37, "volume": 178763.0}, {"date": "2021-01-21", "close": 20.77, "volume": 206717.0}, {"date": "2021-01-22", "close": 20.86, "volume": 159954.0}, {"date": "2021-01-25", "close": 20.88, "volume": 149098.0}, {"date": "2021-01-26", "close": 21.5, "volume": 446699.0}, {"date": "2021-01-27", "close": 21.38, "volume": 126095.0}, {"date": "2021-01-28", "close": 20.91, "volume": 152451.0}, {"date": "2021-01-29", "close": 20.57, "volume": 139598.0}, {"date": "2021-02-01", "close": 21.28, "volume": 283570.0}, {"date": "2021-02-02", "close": 21.63, "volume": 243193.0}, {"date": "2021-02-03", "close": 21.64, "volume": 191236.0}, {"date": "2021-02-04", "close": 21.62, "volume": 130656.0}, {"date": "2021-02-05", "close": 21.79, "volume": 122017.0}, {"date": "2021-02-08", "close": 21.65, "volume": 191380.0}, {"date": "2021-02-09", "close": 21.67, "volume": 92729.0}, {"date": "2021-02-10", "close": 21.79, "volume": 104439.0}, {"date": "2021-02-11", "close": 21.58, "volume": 85672.0}, {"date": "2021-02-12", "close": 21.58, "volume": 60865.0}, {"date": "2021-02-16", "close": 21.74, "volume": 106289.0}, {"date": "2021-02-17", "close": 21.84, "volume": 92334.0}, {"date": "2021-02-18", "close": 21.81, "volume": 67029.0}, {"date": "2021-02-19", "close": 21.98, "volume": 81953.0}, {"date": "2021-02-22", "close": 21.98, "volume": 124770.0}, {"date": "2021-02-23", "close": 22.62, "volume": 171810.0}, {"date": "2021-02-24", "close": 23.11, "volume": 198110.0}, {"date": "2021-02-25", "close": 22.8, "volume": 102070.0}, {"date": "2021-02-26", "close": 22.98, "volume": 124796.0}, {"date": "2021-03-01", "close": 23.35, "volume": 124612.0}, {"date": "2021-03-02", "close": 23.37, "volume": 143924.0}, {"date": "2021-03-03", "close": 23.83, "volume": 118348.0}, {"date": "2021-03-04", "close": 23.55, "volume": 102250.0}, {"date": "2021-03-05", "close": 23.34, "volume": 111104.0}, {"date": "2021-03-08", "close": 24.33, "volume": 195393.0}, {"date": "2021-03-09", "close": 25.07, "volume": 209421.0}, {"date": "2021-03-10", "close": 25.69, "volume": 164989.0}, {"date": "2021-03-11", "close": 26.72, "volume": 204882.0}, {"date": "2021-03-12", "close": 27.12, "volume": 178367.0}, {"date": "2021-03-15", "close": 27.65, "volume": 181487.0}, {"date": "2021-03-16", "close": 27.8, "volume": 202661.0}, {"date": "2021-03-17", "close": 28.4, "volume": 239165.0}, {"date": "2021-03-18", "close": 27.15, "volume": 318810.0}, {"date": "2021-03-19", "close": 25.92, "volume": 380164.0}, {"date": "2021-03-22", "close": 25.74, "volume": 320428.0}, {"date": "2021-03-23", "close": 25.83, "volume": 312145.0}, {"date": "2021-03-24", "close": 25.85, "volume": 136906.0}, {"date": "2021-03-25", "close": 27.08, "volume": 200008.0}, {"date": "2021-03-26", "close": 26.86, "volume": 153967.0}, {"date": "2021-03-29", "close": 27.23, "volume": 126081.0}, {"date": "2021-03-30", "close": 26.98, "volume": 86297.0}, {"date": "2021-03-31", "close": 26.7, "volume": 137400.0}, {"date": "2021-04-01", "close": 26.89, "volume": 100645.0}, {"date": "2021-04-05", "close": 27.14, "volume": 138206.0}, {"date": "2021-04-06", "close": 27.5, "volume": 82875.0}, {"date": "2021-04-07", "close": 27.58, "volume": 93617.0}, {"date": "2021-04-08", "close": 27.54, "volume": 67168.0}, {"date": "2021-04-09", "close": 27.55, "volume": 71510.0}, {"date": "2021-04-12", "close": 27.54, "volume": 69628.0}, {"date": "2021-04-13", "close": 27.48, "volume": 69408.0}, {"date": "2021-04-14", "close": 27.16, "volume": 67255.0}, {"date": "2021-04-15", "close": 27.01, "volume": 90959.0}, {"date": "2021-04-16", "close": 26.99, "volume": 44325.0}, {"date": "2021-04-19", "close": 26.51, "volume": 99991.0}, {"date": "2021-04-20", "close": 27.04, "volume": 136462.0}, {"date": "2021-04-21", "close": 27.16, "volume": 69242.0}, {"date": "2021-04-22", "close": 26.725, "volume": 104041.0}, {"date": "2021-04-23", "close": 26.84, "volume": 50261.0}, {"date": "2021-04-26", "close": 27.08, "volume": 96196.0}, {"date": "2021-04-27", "close": 27.06, "volume": 38072.0}, {"date": "2021-04-28", "close": 27.4, "volume": 44662.0}, {"date": "2021-04-29", "close": 28.01, "volume": 127913.0}, {"date": "2021-04-30", "close": 27.88, "volume": 73178.0}, {"date": "2021-05-03", "close": 28.12, "volume": 55860.0}, {"date": "2021-05-04", "close": 28.35, "volume": 60926.0}, {"date": "2021-05-05", "close": 28.45, "volume": 56533.0}, {"date": "2021-05-06", "close": 27.91, "volume": 163224.0}, {"date": "2021-05-07", "close": 28.01, "volume": 66865.0}, {"date": "2021-05-10", "close": 27.95, "volume": 101486.0}, {"date": "2021-05-11", "close": 27.39, "volume": 137972.0}, {"date": "2021-05-12", "close": 28.65, "volume": 424567.0}, {"date": "2021-05-13", "close": 30.88, "volume": 299830.0}, {"date": "2021-05-14", "close": 30.5, "volume": 207856.0}, {"date": "2021-05-17", "close": 31.82, "volume": 224467.0}, {"date": "2021-05-18", "close": 32.56, "volume": 207579.0}, {"date": "2021-05-19", "close": 31.93, "volume": 255877.0}, {"date": "2021-05-20", "close": 31.78, "volume": 110033.0}, {"date": "2021-05-21", "close": 32.88, "volume": 154499.0}, {"date": "2021-05-24", "close": 33.66, "volume": 248065.0}, {"date": "2021-05-25", "close": 33.34, "volume": 165361.0}, {"date": "2021-05-26", "close": 35.1, "volume": 237475.0}, {"date": "2021-05-27", "close": 34.95, "volume": 204273.0}, {"date": "2021-05-28", "close": 35.27, "volume": 123470.0}, {"date": "2021-06-01", "close": 36.24, "volume": 173158.0}, {"date": "2021-06-02", "close": 36.72, "volume": 130779.0}, {"date": "2021-06-03", "close": 37.41, "volume": 201930.0}, {"date": "2021-06-04", "close": 38.7, "volume": 205837.0}, {"date": "2021-06-07", "close": 35.2, "volume": 1448347.0}, {"date": "2021-06-08", "close": 37.13, "volume": 437179.0}, {"date": "2021-06-09", "close": 37.21, "volume": 264891.0}, {"date": "2021-06-10", "close": 37.39, "volume": 151812.0}, {"date": "2021-06-11", "close": 37.62, "volume": 304471.0}, {"date": "2021-06-14", "close": 37.32, "volume": 309643.0}, {"date": "2021-06-15", "close": 34.98, "volume": 465437.0}, {"date": "2021-06-16", "close": 35.45, "volume": 182837.0}, {"date": "2021-06-17", "close": 34.65, "volume": 259853.0}, {"date": "2021-06-18", "close": 33.59, "volume": 528129.0}, {"date": "2021-06-21", "close": 35.16, "volume": 195065.0}, {"date": "2021-06-22", "close": 34.75, "volume": 148988.0}, {"date": "2021-06-23", "close": 35.01, "volume": 71744.0}, {"date": "2021-06-24", "close": 34.98, "volume": 75532.0}, {"date": "2021-06-25", "close": 34.16, "volume": 177902.0}, {"date": "2021-06-28", "close": 34.38, "volume": 129185.0}, {"date": "2021-06-29", "close": 34.32, "volume": 88515.0}, {"date": "2021-06-30", "close": 34.92, "volume": 138156.0}, {"date": "2021-07-01", "close": 35.3, "volume": 109445.0}, {"date": "2021-07-02", "close": 36.0, "volume": 97997.0}, {"date": "2021-07-06", "close": 35.94, "volume": 109792.0}, {"date": "2021-07-07", "close": 35.34, "volume": 108467.0}, {"date": "2021-07-08", "close": 35.19, "volume": 132085.0}, {"date": "2021-07-09", "close": 35.75, "volume": 68474.0}, {"date": "2021-07-12", "close": 36.27, "volume": 119483.0}, {"date": "2021-07-13", "close": 35.78, "volume": 109818.0}, {"date": "2021-07-14", "close": 35.26, "volume": 134094.0}, {"date": "2021-07-15", "close": 35.05, "volume": 94799.0}, {"date": "2021-07-16", "close": 34.82, "volume": 115270.0}, {"date": "2021-07-19", "close": 33.83, "volume": 364530.0}, {"date": "2021-07-20", "close": 34.63, "volume": 98464.0}, {"date": "2021-07-21", "close": 35.07, "volume": 87100.0}, {"date": "2021-07-22", "close": 34.7, "volume": 69412.0}, {"date": "2021-07-23", "close": 34.69, "volume": 72161.0}, {"date": "2021-07-26", "close": 35.61, "volume": 285962.0}, {"date": "2021-07-27", "close": 34.97, "volume": 156147.0}, {"date": "2021-07-28", "close": 35.0, "volume": 92249.0}, {"date": "2021-07-29", "close": 35.22, "volume": 170224.0}, {"date": "2021-07-30", "close": 34.89, "volume": 144873.0}, {"date": "2021-08-02", "close": 34.59, "volume": 157009.0}, {"date": "2021-08-03", "close": 25.13, "volume": 4271630.0}, {"date": "2021-08-04", "close": 25.39, "volume": 1532315.0}, {"date": "2021-08-05", "close": 27.05, "volume": 798767.0}, {"date": "2021-08-06", "close": 26.21, "volume": 427644.0}, {"date": "2021-08-09", "close": 26.24, "volume": 340822.0}, {"date": "2021-08-10", "close": 25.79, "volume": 325725.0}, {"date": "2021-08-11", "close": 26.55, "volume": 696124.0}, {"date": "2021-08-12", "close": 27.23, "volume": 397165.0}, {"date": "2021-08-13", "close": 28.37, "volume": 377535.0}, {"date": "2021-08-16", "close": 27.57, "volume": 364299.0}, {"date": "2021-08-17", "close": 27.05, "volume": 205599.0}, {"date": "2021-08-18", "close": 27.18, "volume": 189184.0}, {"date": "2021-08-19", "close": 26.77, "volume": 237785.0}, {"date": "2021-08-20", "close": 27.39, "volume": 119553.0}, {"date": "2021-08-23", "close": 27.63, "volume": 290566.0}, {"date": "2021-08-24", "close": 27.67, "volume": 186752.0}, {"date": "2021-08-25", "close": 28.12, "volume": 189495.0}, {"date": "2021-08-26", "close": 28.27, "volume": 169959.0}, {"date": "2021-08-27", "close": 28.76, "volume": 209592.0}, {"date": "2021-08-30", "close": 28.46, "volume": 238729.0}, {"date": "2021-08-31", "close": 29.02, "volume": 250822.0}, {"date": "2021-09-01", "close": 29.63, "volume": 187719.0}, {"date": "2021-09-02", "close": 29.97, "volume": 265716.0}, {"date": "2021-09-03", "close": 29.96, "volume": 198386.0}, {"date": "2021-09-07", "close": 29.41, "volume": 262511.0}, {"date": "2021-09-08", "close": 29.24, "volume": 201548.0}, {"date": "2021-09-09", "close": 29.34, "volume": 218427.0}, {"date": "2021-09-10", "close": 29.32, "volume": 192664.0}, {"date": "2021-09-13", "close": 29.55, "volume": 353475.0}, {"date": "2021-09-14", "close": 29.53, "volume": 239372.0}, {"date": "2021-09-15", "close": 30.24, "volume": 417875.0}, {"date": "2021-09-16", "close": 29.24, "volume": 456553.0}, {"date": "2021-09-17", "close": 26.97, "volume": 747912.0}, {"date": "2021-09-20", "close": 26.48, "volume": 375678.0}, {"date": "2021-09-21", "close": 26.99, "volume": 151720.0}, {"date": "2021-09-22", "close": 27.79, "volume": 148990.0}, {"date": "2021-09-23", "close": 27.74, "volume": 101283.0}, {"date": "2021-09-24", "close": 27.78, "volume": 114506.0}, {"date": "2021-09-27", "close": 27.59, "volume": 164878.0}, {"date": "2021-09-28", "close": 27.26, "volume": 155192.0}, {"date": "2021-09-29", "close": 27.55, "volume": 165612.0}, {"date": "2021-09-30", "close": 27.73, "volume": 183588.0}, {"date": "2021-10-01", "close": 28.09, "volume": 128522.0}, {"date": "2021-10-04", "close": 28.04, "volume": 133439.0}, {"date": "2021-10-05", "close": 28.23, "volume": 111820.0}, {"date": "2021-10-06", "close": 28.59, "volume": 90552.0}, {"date": "2021-10-07", "close": 28.24, "volume": 107768.0}, {"date": "2021-10-08", "close": 28.19, "volume": 90294.0}, {"date": "2021-10-11", "close": 27.99, "volume": 119234.0}, {"date": "2021-10-12", "close": 28.32, "volume": 143938.0}, {"date": "2021-10-13", "close": 28.41, "volume": 133622.0}, {"date": "2021-10-14", "close": 28.15, "volume": 529855.0}, {"date": "2021-10-15", "close": 28.05, "volume": 239648.0}, {"date": "2021-10-18", "close": 28.64, "volume": 324470.0}, {"date": "2021-10-19", "close": 28.38, "volume": 973211.0}, {"date": "2021-10-20", "close": 29.35, "volume": 1467788.0}, {"date": "2021-10-21", "close": 30.14, "volume": 404353.0}, {"date": "2021-10-22", "close": 30.02, "volume": 479052.0}, {"date": "2021-10-25", "close": 29.74, "volume": 258522.0}, {"date": "2021-10-26", "close": 29.64, "volume": 185447.0}, {"date": "2021-10-27", "close": 29.39, "volume": 314009.0}, {"date": "2021-10-28", "close": 29.92, "volume": 106333.0}, {"date": "2021-10-29", "close": 30.04, "volume": 107533.0}, {"date": "2021-11-01", "close": 30.16, "volume": 133275.0}, {"date": "2021-11-02", "close": 30.49, "volume": 193315.0}, {"date": "2021-11-03", "close": 30.6, "volume": 129103.0}, {"date": "2021-11-04", "close": 30.82, "volume": 205955.0}, {"date": "2021-11-05", "close": 31.74, "volume": 187399.0}, {"date": "2021-11-08", "close": 32.27, "volume": 242182.0}, {"date": "2021-11-09", "close": 29.03, "volume": 1210259.0}, {"date": "2021-11-10", "close": 29.04, "volume": 198819.0}, {"date": "2021-11-11", "close": 29.81, "volume": 155757.0}, {"date": "2021-11-12", "close": 29.92, "volume": 162889.0}, {"date": "2021-11-15", "close": 30.09, "volume": 152090.0}, {"date": "2021-11-16", "close": 30.43, "volume": 173009.0}, {"date": "2021-11-17", "close": 30.3, "volume": 124225.0}, {"date": "2021-11-18", "close": 29.96, "volume": 180978.0}, {"date": "2021-11-19", "close": 29.6, "volume": 181592.0}, {"date": "2021-11-22", "close": 30.06, "volume": 155541.0}, {"date": "2021-11-23", "close": 30.35, "volume": 113619.0}, {"date": "2021-11-24", "close": 30.16, "volume": 150757.0}, {"date": "2021-11-26", "close": 29.77, "volume": 182985.0}, {"date": "2021-11-29", "close": 30.2, "volume": 149846.0}, {"date": "2021-11-30", "close": 30.18, "volume": 120308.0}, {"date": "2021-12-01", "close": 29.55, "volume": 172901.0}, {"date": "2021-12-02", "close": 29.97, "volume": 147499.0}, {"date": "2021-12-03", "close": 29.69, "volume": 166608.0}, {"date": "2021-12-06", "close": 30.01, "volume": 153108.0}, {"date": "2021-12-07", "close": 30.29, "volume": 179033.0}, {"date": "2021-12-08", "close": 30.33, "volume": 142381.0}, {"date": "2021-12-09", "close": 30.64, "volume": 164009.0}, {"date": "2021-12-10", "close": 30.88, "volume": 180351.0}, {"date": "2021-12-13", "close": 30.9, "volume": 312185.0}, {"date": "2021-12-14", "close": 30.59, "volume": 272604.0}, {"date": "2021-12-15", "close": 30.46, "volume": 305071.0}, {"date": "2021-12-16", "close": 29.92, "volume": 397472.0}, {"date": "2021-12-17", "close": 27.22, "volume": 832993.0}, {"date": "2021-12-20", "close": 26.39, "volume": 393711.0}, {"date": "2021-12-21", "close": 26.87, "volume": 292136.0}, {"date": "2021-12-22", "close": 27.45, "volume": 195339.0}, {"date": "2021-12-23", "close": 27.88, "volume": 184233.0}, {"date": "2021-12-27", "close": 27.63, "volume": 154987.0}, {"date": "2021-12-28", "close": 27.76, "volume": 208372.0}, {"date": "2021-12-29", "close": 27.28, "volume": 148742.0}, {"date": "2021-12-30", "close": 27.39, "volume": 203051.0}, {"date": "2021-12-31", "close": 27.63, "volume": 178978.0}, {"date": "2022-01-03", "close": 27.32, "volume": 171394.0}, {"date": "2022-01-04", "close": 27.3, "volume": 127619.0}, {"date": "2022-01-05", "close": 26.68, "volume": 156281.0}, {"date": "2022-01-06", "close": 27.13, "volume": 108721.0}, {"date": "2022-01-07", "close": 27.52, "volume": 116421.0}, {"date": "2022-01-10", "close": 27.91, "volume": 121626.0}, {"date": "2022-01-11", "close": 28.32, "volume": 159335.0}, {"date": "2022-01-12", "close": 27.95, "volume": 158259.0}, {"date": "2022-01-13", "close": 27.75, "volume": 64194.0}, {"date": "2022-01-14", "close": 27.82, "volume": 98332.0}, {"date": "2022-01-18", "close": 27.8, "volume": 213321.0}, {"date": "2022-01-19", "close": 27.11, "volume": 160385.0}, {"date": "2022-01-20", "close": 26.45, "volume": 211566.0}, {"date": "2022-01-21", "close": 26.3, "volume": 325131.0}, {"date": "2022-01-24", "close": 26.29, "volume": 624271.0}, {"date": "2022-01-25", "close": 26.09, "volume": 152122.0}, {"date": "2022-01-26", "close": 26.32, "volume": 200735.0}, {"date": "2022-01-27", "close": 26.1, "volume": 93705.0}, {"date": "2022-01-28", "close": 26.33, "volume": 138798.0}, {"date": "2022-01-31", "close": 26.69, "volume": 85855.0}, {"date": "2022-02-01", "close": 26.85, "volume": 104351.0}, {"date": "2022-02-02", "close": 26.88, "volume": 67468.0}, {"date": "2022-02-03", "close": 26.81, "volume": 69398.0}, {"date": "2022-02-04", "close": 27.09, "volume": 71335.0}, {"date": "2022-02-07", "close": 26.94, "volume": 132581.0}, {"date": "2022-02-08", "close": 27.08, "volume": 311913.0}, {"date": "2022-02-09", "close": 26.56, "volume": 270916.0}, {"date": "2022-02-10", "close": 26.13, "volume": 147892.0}, {"date": "2022-02-11", "close": 26.67, "volume": 169701.0}, {"date": "2022-02-14", "close": 26.33, "volume": 141863.0}, {"date": "2022-02-15", "close": 26.69, "volume": 121723.0}, {"date": "2022-02-16", "close": 27.26, "volume": 114664.0}, {"date": "2022-02-17", "close": 27.41, "volume": 125229.0}, {"date": "2022-02-18", "close": 27.5, "volume": 124733.0}, {"date": "2022-02-22", "close": 26.26, "volume": 297698.0}, {"date": "2022-02-23", "close": 26.25, "volume": 171158.0}, {"date": "2022-02-24", "close": 25.79, "volume": 240837.0}, {"date": "2022-02-25", "close": 26.05, "volume": 140014.0}, {"date": "2022-02-28", "close": 27.29, "volume": 146723.0}, {"date": "2022-03-01", "close": 27.01, "volume": 137328.0}, {"date": "2022-03-02", "close": 27.61, "volume": 95636.0}, {"date": "2022-03-03", "close": 27.22, "volume": 113649.0}, {"date": "2022-03-04", "close": 27.0, "volume": 106882.0}, {"date": "2022-03-07", "close": 26.15, "volume": 114950.0}, {"date": "2022-03-08", "close": 26.71, "volume": 209884.0}, {"date": "2022-03-09", "close": 27.15, "volume": 285807.0}, {"date": "2022-03-10", "close": 27.31, "volume": 152045.0}, {"date": "2022-03-11", "close": 27.52, "volume": 126771.0}, {"date": "2022-03-14", "close": 27.32, "volume": 183469.0}, {"date": "2022-03-15", "close": 27.32, "volume": 177864.0}, {"date": "2022-03-16", "close": 27.61, "volume": 203523.0}, {"date": "2022-03-17", "close": 28.38, "volume": 368402.0}, {"date": "2022-03-18", "close": 26.63, "volume": 998668.0}, {"date": "2022-03-21", "close": 26.57, "volume": 193199.0}, {"date": "2022-03-22", "close": 26.9, "volume": 175448.0}, {"date": "2022-03-23", "close": 26.86, "volume": 115969.0}, {"date": "2022-03-24", "close": 26.85, "volume": 121031.0}, {"date": "2022-03-25", "close": 27.19, "volume": 100949.0}, {"date": "2022-03-28", "close": 26.81, "volume": 106174.0}, {"date": "2022-03-29", "close": 27.11, "volume": 96859.0}, {"date": "2022-03-30", "close": 26.81, "volume": 91556.0}, {"date": "2022-03-31", "close": 26.7, "volume": 144213.0}, {"date": "2022-04-01", "close": 26.89, "volume": 100047.0}, {"date": "2022-04-04", "close": 26.9, "volume": 92055.0}, {"date": "2022-04-05", "close": 26.67, "volume": 115583.0}, {"date": "2022-04-06", "close": 26.09, "volume": 176926.0}, {"date": "2022-04-07", "close": 25.9, "volume": 125183.0}, {"date": "2022-04-08", "close": 25.62, "volume": 131408.0}, {"date": "2022-04-11", "close": 25.09, "volume": 125563.0}, {"date": "2022-04-12", "close": 24.87, "volume": 160116.0}, {"date": "2022-04-13", "close": 25.56, "volume": 136297.0}, {"date": "2022-04-14", "close": 25.36, "volume": 108852.0}, {"date": "2022-04-18", "close": 25.62, "volume": 136224.0}, {"date": "2022-04-19", "close": 25.75, "volume": 77670.0}, {"date": "2022-04-20", "close": 26.41, "volume": 145888.0}, {"date": "2022-04-21", "close": 26.58, "volume": 134490.0}, {"date": "2022-04-22", "close": 26.17, "volume": 131311.0}, {"date": "2022-04-25", "close": 26.4, "volume": 110708.0}, {"date": "2022-04-26", "close": 25.63, "volume": 112573.0}, {"date": "2022-04-27", "close": 25.46, "volume": 119078.0}, {"date": "2022-04-28", "close": 25.92, "volume": 99041.0}, {"date": "2022-04-29", "close": 25.04, "volume": 108190.0}, {"date": "2022-05-02", "close": 24.84, "volume": 142176.0}, {"date": "2022-05-03", "close": 25.34, "volume": 77225.0}, {"date": "2022-05-04", "close": 26.0, "volume": 164220.0}, {"date": "2022-05-05", "close": 25.31, "volume": 191166.0}, {"date": "2022-05-06", "close": 25.33, "volume": 92091.0}, {"date": "2022-05-09", "close": 24.91, "volume": 152978.0}, {"date": "2022-05-10", "close": 25.01, "volume": 238704.0}, {"date": "2022-05-11", "close": 24.86, "volume": 240397.0}, {"date": "2022-05-12", "close": 24.61, "volume": 254163.0}, {"date": "2022-05-13", "close": 25.16, "volume": 97482.0}, {"date": "2022-05-16", "close": 25.12, "volume": 106461.0}, {"date": "2022-05-17", "close": 24.92, "volume": 322060.0}, {"date": "2022-05-18", "close": 24.45, "volume": 212349.0}, {"date": "2022-05-19", "close": 24.06, "volume": 214895.0}, {"date": "2022-05-20", "close": 22.98, "volume": 305036.0}, {"date": "2022-05-23", "close": 23.39, "volume": 146569.0}, {"date": "2022-05-24", "close": 23.45, "volume": 172437.0}, {"date": "2022-05-25", "close": 23.55, "volume": 290039.0}, {"date": "2022-05-26", "close": 23.63, "volume": 246277.0}, {"date": "2022-05-27", "close": 24.29, "volume": 178445.0}, {"date": "2022-05-31", "close": 24.31, "volume": 111852.0}, {"date": "2022-06-01", "close": 24.79, "volume": 199222.0}, {"date": "2022-06-02", "close": 24.79, "volume": 160719.0}, {"date": "2022-06-03", "close": 24.61, "volume": 112954.0}, {"date": "2022-06-06", "close": 24.98, "volume": 93384.0}, {"date": "2022-06-07", "close": 24.88, "volume": 112146.0}, {"date": "2022-06-08", "close": 24.91, "volume": 110830.0}, {"date": "2022-06-09", "close": 25.08, "volume": 194716.0}, {"date": "2022-06-10", "close": 24.83, "volume": 154555.0}, {"date": "2022-06-13", "close": 22.82, "volume": 382179.0}, {"date": "2022-06-14", "close": 22.14, "volume": 339822.0}, {"date": "2022-06-15", "close": 21.82, "volume": 446495.0}, {"date": "2022-06-16", "close": 19.29, "volume": 376876.0}, {"date": "2022-06-17", "close": 19.18, "volume": 676869.0}, {"date": "2022-06-21", "close": 19.17, "volume": 273306.0}, {"date": "2022-06-22", "close": 18.48, "volume": 307185.0}, {"date": "2022-06-23", "close": 18.12, "volume": 364208.0}, {"date": "2022-06-24", "close": 18.65, "volume": 306863.0}, {"date": "2022-06-27", "close": 18.99, "volume": 198929.0}, {"date": "2022-06-28", "close": 19.14, "volume": 173853.0}, {"date": "2022-06-29", "close": 18.77, "volume": 106623.0}, {"date": "2022-06-30", "close": 18.93, "volume": 205783.0}, {"date": "2022-07-01", "close": 19.52, "volume": 115797.0}, {"date": "2022-07-05", "close": 19.86, "volume": 113781.0}, {"date": "2022-07-06", "close": 19.63, "volume": 127820.0}, {"date": "2022-07-07", "close": 19.98, "volume": 81348.0}, {"date": "2022-07-08", "close": 20.32, "volume": 110943.0}, {"date": "2022-07-11", "close": 20.04, "volume": 124526.0}, {"date": "2022-07-12", "close": 20.22, "volume": 164839.0}, {"date": "2022-07-13", "close": 19.9, "volume": 81141.0}, {"date": "2022-07-14", "close": 19.14, "volume": 189445.0}, {"date": "2022-07-15", "close": 19.48, "volume": 85795.0}, {"date": "2022-07-18", "close": 19.63, "volume": 109398.0}, {"date": "2022-07-19", "close": 19.99, "volume": 105126.0}, {"date": "2022-07-20", "close": 20.29, "volume": 109257.0}, {"date": "2022-07-21", "close": 20.35, "volume": 80700.0}, {"date": "2022-07-22", "close": 20.18, "volume": 97770.0}, {"date": "2022-07-25", "close": 20.21, "volume": 101738.0}, {"date": "2022-07-26", "close": 20.26, "volume": 48844.0}, {"date": "2022-07-27", "close": 20.83, "volume": 142192.0}, {"date": "2022-07-28", "close": 20.79, "volume": 145906.0}, {"date": "2022-07-29", "close": 21.11, "volume": 131792.0}, {"date": "2022-08-01", "close": 20.89, "volume": 158266.0}, {"date": "2022-08-02", "close": 20.9, "volume": 97207.0}, {"date": "2022-08-03", "close": 21.24, "volume": 147850.0}, {"date": "2022-08-04", "close": 20.89, "volume": 150820.0}, {"date": "2022-08-05", "close": 21.33, "volume": 79465.0}, {"date": "2022-08-08", "close": 22.17, "volume": 263514.0}, {"date": "2022-08-09", "close": 20.61, "volume": 231546.0}, {"date": "2022-08-10", "close": 21.16, "volume": 97816.0}, {"date": "2022-08-11", "close": 21.53, "volume": 103521.0}, {"date": "2022-08-12", "close": 21.89, "volume": 122162.0}, {"date": "2022-08-15", "close": 22.41, "volume": 201314.0}, {"date": "2022-08-16", "close": 22.89, "volume": 132640.0}, {"date": "2022-08-17", "close": 22.49, "volume": 144682.0}, {"date": "2022-08-18", "close": 22.5, "volume": 74924.0}, {"date": "2022-08-19", "close": 22.17, "volume": 107791.0}, {"date": "2022-08-22", "close": 21.41, "volume": 163925.0}, {"date": "2022-08-23", "close": 21.58, "volume": 113104.0}, {"date": "2022-08-24", "close": 21.78, "volume": 86243.0}, {"date": "2022-08-25", "close": 21.92, "volume": 100418.0}, {"date": "2022-08-26", "close": 21.64, "volume": 134079.0}, {"date": "2022-08-29", "close": 21.28, "volume": 110976.0}, {"date": "2022-08-30", "close": 21.14, "volume": 144293.0}, {"date": "2022-08-31", "close": 21.37, "volume": 113514.0}, {"date": "2022-09-01", "close": 20.97, "volume": 107263.0}, {"date": "2022-09-02", "close": 21.0, "volume": 87295.0}, {"date": "2022-09-06", "close": 20.71, "volume": 165498.0}, {"date": "2022-09-07", "close": 21.01, "volume": 122289.0}, {"date": "2022-09-08", "close": 21.52, "volume": 159960.0}, {"date": "2022-09-09", "close": 21.85, "volume": 110617.0}, {"date": "2022-09-12", "close": 21.83, "volume": 130695.0}, {"date": "2022-09-13", "close": 21.29, "volume": 126202.0}, {"date": "2022-09-14", "close": 21.44, "volume": 160224.0}, {"date": "2022-09-15", "close": 21.51, "volume": 155618.0}, {"date": "2022-09-16", "close": 20.98, "volume": 221566.0}, {"date": "2022-09-19", "close": 19.46, "volume": 288661.0}, {"date": "2022-09-20", "close": 18.93, "volume": 186722.0}, {"date": "2022-09-21", "close": 18.66, "volume": 164172.0}, {"date": "2022-09-22", "close": 17.74, "volume": 196977.0}, {"date": "2022-09-23", "close": 17.48, "volume": 494735.0}, {"date": "2022-09-26", "close": 16.55, "volume": 251995.0}, {"date": "2022-09-27", "close": 15.7, "volume": 273791.0}, {"date": "2022-09-28", "close": 16.56, "volume": 238868.0}, {"date": "2022-09-29", "close": 16.01, "volume": 252829.0}, {"date": "2022-09-30", "close": 16.32, "volume": 280467.0}, {"date": "2022-10-03", "close": 16.47, "volume": 232787.0}, {"date": "2022-10-04", "close": 17.18, "volume": 140641.0}, {"date": "2022-10-05", "close": 17.17, "volume": 92620.0}, {"date": "2022-10-06", "close": 16.72, "volume": 101473.0}, {"date": "2022-10-07", "close": 16.3, "volume": 89722.0}, {"date": "2022-10-10", "close": 15.64, "volume": 129699.0}, {"date": "2022-10-11", "close": 15.41, "volume": 239910.0}, {"date": "2022-10-12", "close": 15.28, "volume": 134816.0}, {"date": "2022-10-13", "close": 15.49, "volume": 115288.0}, {"date": "2022-10-14", "close": 15.41, "volume": 88798.0}, {"date": "2022-10-17", "close": 15.41, "volume": 87982.0}, {"date": "2022-10-18", "close": 15.65, "volume": 82502.0}, {"date": "2022-10-19", "close": 15.24, "volume": 103986.0}, {"date": "2022-10-20", "close": 15.16, "volume": 82946.0}, {"date": "2022-10-21", "close": 15.25, "volume": 71141.0}, {"date": "2022-10-24", "close": 15.53, "volume": 94979.0}, {"date": "2022-10-25", "close": 16.11, "volume": 101464.0}, {"date": "2022-10-26", "close": 15.92, "volume": 81103.0}, {"date": "2022-10-27", "close": 16.14, "volume": 96614.0}, {"date": "2022-10-28", "close": 16.57, "volume": 136902.0}, {"date": "2022-10-31", "close": 16.09, "volume": 105598.0}, {"date": "2022-11-01", "close": 16.11, "volume": 86706.0}, {"date": "2022-11-02", "close": 15.61, "volume": 119927.0}, {"date": "2022-11-03", "close": 15.26, "volume": 134434.0}, {"date": "2022-11-04", "close": 15.7, "volume": 91541.0}, {"date": "2022-11-07", "close": 16.26, "volume": 119219.0}, {"date": "2022-11-08", "close": 16.43, "volume": 167831.0}, {"date": "2022-11-09", "close": 15.34, "volume": 220037.0}, {"date": "2022-11-10", "close": 15.31, "volume": 193558.0}, {"date": "2022-11-11", "close": 16.14, "volume": 133431.0}, {"date": "2022-11-14", "close": 15.69, "volume": 92265.0}, {"date": "2022-11-15", "close": 15.62, "volume": 130574.0}, {"date": "2022-11-16", "close": 15.4, "volume": 90241.0}, {"date": "2022-11-17", "close": 15.46, "volume": 69446.0}, {"date": "2022-11-18", "close": 15.51, "volume": 86882.0}, {"date": "2022-11-21", "close": 16.65, "volume": 394229.0}, {"date": "2022-11-22", "close": 17.13, "volume": 189893.0}, {"date": "2022-11-23", "close": 17.75, "volume": 134825.0}, {"date": "2022-11-25", "close": 17.89, "volume": 147931.0}, {"date": "2022-11-28", "close": 17.59, "volume": 162007.0}, {"date": "2022-11-29", "close": 17.99, "volume": 187190.0}, {"date": "2022-11-30", "close": 18.88, "volume": 180193.0}, {"date": "2022-12-01", "close": 18.31, "volume": 306971.0}, {"date": "2022-12-02", "close": 18.4, "volume": 216619.0}, {"date": "2022-12-05", "close": 18.46, "volume": 235334.0}, {"date": "2022-12-06", "close": 17.57, "volume": 254065.0}, {"date": "2022-12-07", "close": 18.09, "volume": 140208.0}, {"date": "2022-12-08", "close": 18.2, "volume": 158472.0}, {"date": "2022-12-09", "close": 18.1, "volume": 103352.0}, {"date": "2022-12-12", "close": 18.37, "volume": 269811.0}, {"date": "2022-12-13", "close": 18.49, "volume": 294082.0}, {"date": "2022-12-14", "close": 18.87, "volume": 183845.0}, {"date": "2022-12-15", "close": 19.1, "volume": 318673.0}, {"date": "2022-12-16", "close": 18.94, "volume": 372557.0}, {"date": "2022-12-19", "close": 16.59, "volume": 261865.0}, {"date": "2022-12-20", "close": 16.23, "volume": 329725.0}, {"date": "2022-12-21", "close": 16.51, "volume": 238200.0}, {"date": "2022-12-22", "close": 16.59, "volume": 190810.0}, {"date": "2022-12-23", "close": 16.65, "volume": 123700.0}, {"date": "2022-12-27", "close": 16.02, "volume": 181712.0}, {"date": "2022-12-28", "close": 16.22, "volume": 358673.0}, {"date": "2022-12-29", "close": 16.55, "volume": 165816.0}, {"date": "2022-12-30", "close": 16.25, "volume": 250102.0}, {"date": "2023-01-03", "close": 16.6, "volume": 196088.0}, {"date": "2023-01-04", "close": 16.39, "volume": 204511.0}, {"date": "2023-01-05", "close": 15.6, "volume": 180220.0}, {"date": "2023-01-06", "close": 15.71, "volume": 237748.0}, {"date": "2023-01-09", "close": 15.84, "volume": 273006.0}, {"date": "2023-01-10", "close": 16.08, "volume": 231596.0}, {"date": "2023-01-11", "close": 16.8, "volume": 211544.0}, {"date": "2023-01-12", "close": 17.42, "volume": 233622.0}, {"date": "2023-01-13", "close": 18.21, "volume": 335881.0}, {"date": "2023-01-17", "close": 18.71, "volume": 355365.0}, {"date": "2023-01-18", "close": 18.25, "volume": 258704.0}, {"date": "2023-01-19", "close": 17.95, "volume": 202224.0}, {"date": "2023-01-20", "close": 17.99, "volume": 137194.0}, {"date": "2023-01-23", "close": 18.5, "volume": 125406.0}, {"date": "2023-01-24", "close": 18.37, "volume": 114952.0}, {"date": "2023-01-25", "close": 18.37, "volume": 79530.0}, {"date": "2023-01-26", "close": 18.53, "volume": 88965.0}, {"date": "2023-01-27", "close": 18.57, "volume": 98702.0}, {"date": "2023-01-30", "close": 18.34, "volume": 142570.0}, {"date": "2023-01-31", "close": 18.58, "volume": 118007.0}, {"date": "2023-02-01", "close": 18.98, "volume": 241536.0}, {"date": "2023-02-02", "close": 19.12, "volume": 131493.0}, {"date": "2023-02-03", "close": 19.41, "volume": 102623.0}, {"date": "2023-02-06", "close": 19.32, "volume": 126953.0}, {"date": "2023-02-07", "close": 19.87, "volume": 173169.0}, {"date": "2023-02-08", "close": 19.77, "volume": 113114.0}, {"date": "2023-02-09", "close": 19.79, "volume": 204432.0}, {"date": "2023-02-10", "close": 19.43, "volume": 114606.0}, {"date": "2023-02-13", "close": 19.85, "volume": 128742.0}, {"date": "2023-02-14", "close": 20.16, "volume": 56101.0}, {"date": "2023-02-15", "close": 20.61, "volume": 171561.0}, {"date": "2023-02-16", "close": 20.45, "volume": 108189.0}, {"date": "2023-02-17", "close": 20.7, "volume": 198187.0}, {"date": "2023-02-21", "close": 19.83, "volume": 221496.0}, {"date": "2023-02-22", "close": 18.64, "volume": 637943.0}, {"date": "2023-02-23", "close": 19.1, "volume": 211682.0}, {"date": "2023-02-24", "close": 19.08, "volume": 116225.0}, {"date": "2023-02-27", "close": 19.27, "volume": 122218.0}, {"date": "2023-02-28", "close": 15.31, "volume": 2649459.0}, {"date": "2023-03-01", "close": 15.32, "volume": 894470.0}, {"date": "2023-03-02", "close": 15.36, "volume": 601334.0}, {"date": "2023-03-03", "close": 15.655, "volume": 409754.0}, {"date": "2023-03-06", "close": 15.5, "volume": 449630.0}, {"date": "2023-03-07", "close": 14.97, "volume": 351946.0}, {"date": "2023-03-08", "close": 14.52, "volume": 416575.0}, {"date": "2023-03-09", "close": 13.59, "volume": 392871.0}, {"date": "2023-03-10", "close": 12.44, "volume": 672277.0}, {"date": "2023-03-13", "close": 12.26, "volume": 738914.0}, {"date": "2023-03-14", "close": 12.66, "volume": 450315.0}, {"date": "2023-03-15", "close": 12.18, "volume": 397351.0}, {"date": "2023-03-16", "close": 11.91, "volume": 468305.0}, {"date": "2023-03-17", "close": 11.41, "volume": 1250290.0}, {"date": "2023-03-20", "close": 12.03, "volume": 529851.0}, {"date": "2023-03-21", "close": 12.68, "volume": 387570.0}, {"date": "2023-03-22", "close": 12.11, "volume": 261929.0}, {"date": "2023-03-23", "close": 11.91, "volume": 328070.0}, {"date": "2023-03-24", "close": 12.51, "volume": 156489.0}, {"date": "2023-03-27", "close": 12.89, "volume": 169173.0}, {"date": "2023-03-28", "close": 12.56, "volume": 93982.0}, {"date": "2023-03-29", "close": 13.07, "volume": 208004.0}, {"date": "2023-03-30", "close": 13.02, "volume": 172324.0}, {"date": "2023-03-31", "close": 12.8, "volume": 196864.0}, {"date": "2023-04-03", "close": 12.24, "volume": 235324.0}, {"date": "2023-04-04", "close": 12.32, "volume": 221824.0}, {"date": "2023-04-05", "close": 12.44, "volume": 264766.0}, {"date": "2023-04-06", "close": 12.27, "volume": 155833.0}, {"date": "2023-04-10", "close": 12.85, "volume": 205583.0}, {"date": "2023-04-11", "close": 13.07, "volume": 159528.0}, {"date": "2023-04-12", "close": 12.75, "volume": 150240.0}, {"date": "2023-04-13", "close": 12.81, "volume": 123312.0}, {"date": "2023-04-14", "close": 13.05, "volume": 148745.0}, {"date": "2023-04-17", "close": 13.07, "volume": 127550.0}, {"date": "2023-04-18", "close": 12.68, "volume": 107881.0}, {"date": "2023-04-19", "close": 12.6, "volume": 210728.0}, {"date": "2023-04-20", "close": 12.41, "volume": 90000.0}, {"date": "2023-04-21", "close": 12.05, "volume": 167895.0}, {"date": "2023-04-24", "close": 11.68, "volume": 254232.0}, {"date": "2023-04-25", "close": 11.35, "volume": 140837.0}, {"date": "2023-04-26", "close": 11.17, "volume": 269489.0}, {"date": "2023-04-27", "close": 11.48, "volume": 93653.0}, {"date": "2023-04-28", "close": 11.36, "volume": 126162.0}, {"date": "2023-05-01", "close": 11.02, "volume": 318403.0}, {"date": "2023-05-02", "close": 11.42, "volume": 337308.0}, {"date": "2023-05-03", "close": 11.71, "volume": 182952.0}, {"date": "2023-05-04", "close": 11.295, "volume": 260375.0}, {"date": "2023-05-05", "close": 11.58, "volume": 152540.0}, {"date": "2023-05-08", "close": 11.76, "volume": 203084.0}, {"date": "2023-05-09", "close": 11.88, "volume": 231211.0}, {"date": "2023-05-10", "close": 11.72, "volume": 216221.0}, {"date": "2023-05-11", "close": 11.15, "volume": 204446.0}, {"date": "2023-05-12", "close": 10.96, "volume": 201485.0}, {"date": "2023-05-15", "close": 11.36, "volume": 194775.0}, {"date": "2023-05-16", "close": 11.05, "volume": 146348.0}, {"date": "2023-05-17", "close": 11.44, "volume": 286315.0}, {"date": "2023-05-18", "close": 11.5, "volume": 133697.0}, {"date": "2023-05-19", "close": 11.59, "volume": 287239.0}, {"date": "2023-05-22", "close": 12.01, "volume": 229597.0}, {"date": "2023-05-23", "close": 12.28, "volume": 263473.0}, {"date": "2023-05-24", "close": 12.41, "volume": 343176.0}, {"date": "2023-05-25", "close": 12.24, "volume": 256746.0}, {"date": "2023-05-26", "close": 12.45, "volume": 125748.0}, {"date": "2023-05-30", "close": 12.415, "volume": 140600.0}, {"date": "2023-05-31", "close": 12.31, "volume": 150640.0}, {"date": "2023-06-01", "close": 12.72, "volume": 228299.0}, {"date": "2023-06-02", "close": 13.28, "volume": 237003.0}, {"date": "2023-06-05", "close": 14.41, "volume": 618376.0}, {"date": "2023-06-06", "close": 14.91, "volume": 469161.0}, {"date": "2023-06-07", "close": 15.07, "volume": 383923.0}, {"date": "2023-06-08", "close": 14.94, "volume": 278086.0}, {"date": "2023-06-09", "close": 14.62, "volume": 271140.0}, {"date": "2023-06-12", "close": 15.17, "volume": 248288.0}, {"date": "2023-06-13", "close": 15.99, "volume": 328944.0}, {"date": "2023-06-14", "close": 16.09, "volume": 434890.0}, {"date": "2023-06-15", "close": 16.38, "volume": 555396.0}, {"date": "2023-06-16", "close": 16.58, "volume": 2020928.0}, {"date": "2023-06-20", "close": 17.02, "volume": 648175.0}, {"date": "2023-06-21", "close": 17.03, "volume": 567504.0}, {"date": "2023-06-22", "close": 16.51, "volume": 230213.0}, {"date": "2023-06-23", "close": 15.66, "volume": 3356586.0}, {"date": "2023-06-26", "close": 15.83, "volume": 249320.0}, {"date": "2023-06-27", "close": 16.05, "volume": 296119.0}, {"date": "2023-06-28", "close": 15.7, "volume": 180732.0}, {"date": "2023-06-29", "close": 16.12, "volume": 146630.0}, {"date": "2023-06-30", "close": 15.9, "volume": 130041.0}, {"date": "2023-07-03", "close": 15.94, "volume": 89740.0}, {"date": "2023-07-05", "close": 16.43, "volume": 168427.0}, {"date": "2023-07-06", "close": 16.42, "volume": 118929.0}, {"date": "2023-07-07", "close": 16.61, "volume": 169689.0}, {"date": "2023-07-10", "close": 16.74, "volume": 154409.0}, {"date": "2023-07-11", "close": 16.85, "volume": 150329.0}, {"date": "2023-07-12", "close": 16.22, "volume": 158423.0}, {"date": "2023-07-13", "close": 16.97, "volume": 145335.0}, {"date": "2023-07-14", "close": 16.92, "volume": 105681.0}, {"date": "2023-07-17", "close": 17.38, "volume": 267403.0}, {"date": "2023-07-18", "close": 17.44, "volume": 200727.0}, {"date": "2023-07-19", "close": 17.56, "volume": 167258.0}, {"date": "2023-07-20", "close": 17.87, "volume": 227518.0}, {"date": "2023-07-21", "close": 17.92, "volume": 277089.0}, {"date": "2023-07-24", "close": 18.18, "volume": 193968.0}, {"date": "2023-07-25", "close": 17.87, "volume": 208545.0}, {"date": "2023-07-26", "close": 18.41, "volume": 162905.0}, {"date": "2023-07-27", "close": 17.93, "volume": 149471.0}, {"date": "2023-07-28", "close": 18.07, "volume": 86741.0}, {"date": "2023-07-31", "close": 17.8, "volume": 128419.0}, {"date": "2023-08-01", "close": 17.95, "volume": 149422.0}, {"date": "2023-08-02", "close": 18.07, "volume": 129197.0}, {"date": "2023-08-03", "close": 18.62, "volume": 487278.0}, {"date": "2023-08-04", "close": 18.51, "volume": 155369.0}, {"date": "2023-08-07", "close": 19.24, "volume": 278874.0}, {"date": "2023-08-08", "close": 19.15, "volume": 126275.0}, {"date": "2023-08-09", "close": 18.12, "volume": 171734.0}, {"date": "2023-08-10", "close": 18.02, "volume": 111532.0}, {"date": "2023-08-11", "close": 17.83, "volume": 99716.0}, {"date": "2023-08-14", "close": 17.93, "volume": 92685.0}, {"date": "2023-08-15", "close": 17.59, "volume": 223384.0}, {"date": "2023-08-16", "close": 17.59, "volume": 102031.0}, {"date": "2023-08-17", "close": 17.47, "volume": 82204.0}, {"date": "2023-08-18", "close": 17.53, "volume": 137610.0}, {"date": "2023-08-21", "close": 17.62, "volume": 68554.0}, {"date": "2023-08-22", "close": 17.51, "volume": 70391.0}, {"date": "2023-08-23", "close": 17.73, "volume": 120035.0}, {"date": "2023-08-24", "close": 17.55, "volume": 133031.0}, {"date": "2023-08-25", "close": 17.78, "volume": 104525.0}, {"date": "2023-08-28", "close": 18.35, "volume": 117139.0}, {"date": "2023-08-29", "close": 18.56, "volume": 129645.0}, {"date": "2023-08-30", "close": 18.32, "volume": 69499.0}, {"date": "2023-08-31", "close": 17.91, "volume": 136625.0}, {"date": "2023-09-01", "close": 17.69, "volume": 159214.0}, {"date": "2023-09-05", "close": 17.52, "volume": 107993.0}, {"date": "2023-09-06", "close": 17.04, "volume": 154971.0}, {"date": "2023-09-07", "close": 17.3, "volume": 119772.0}, {"date": "2023-09-08", "close": 17.17, "volume": 69093.0}, {"date": "2023-09-11", "close": 17.19, "volume": 74730.0}, {"date": "2023-09-12", "close": 16.38, "volume": 96751.0}, {"date": "2023-09-13", "close": 16.07, "volume": 149380.0}, {"date": "2023-09-14", "close": 16.72, "volume": 108381.0}, {"date": "2023-09-15", "close": 16.29, "volume": 422703.0}, {"date": "2023-09-18", "close": 16.07, "volume": 117795.0}, {"date": "2023-09-19", "close": 15.82, "volume": 105346.0}, {"date": "2023-09-20", "close": 15.7, "volume": 83486.0}, {"date": "2023-09-21", "close": 14.77, "volume": 143497.0}, {"date": "2023-09-22", "close": 14.8, "volume": 103027.0}, {"date": "2023-09-25", "close": 14.59, "volume": 123975.0}, {"date": "2023-09-26", "close": 14.04, "volume": 93339.0}, {"date": "2023-09-27", "close": 14.35, "volume": 102024.0}, {"date": "2023-09-28", "close": 14.63, "volume": 66523.0}, {"date": "2023-09-29", "close": 14.75, "volume": 83080.0}, {"date": "2023-10-02", "close": 14.5, "volume": 105901.0}, {"date": "2023-10-03", "close": 14.1, "volume": 140579.0}, {"date": "2023-10-04", "close": 14.1, "volume": 113206.0}, {"date": "2023-10-05", "close": 13.87, "volume": 157316.0}, {"date": "2023-10-06", "close": 13.86, "volume": 156033.0}, {"date": "2023-10-09", "close": 13.98, "volume": 108788.0}, {"date": "2023-10-10", "close": 14.15, "volume": 98310.0}, {"date": "2023-10-11", "close": 14.29, "volume": 109312.0}, {"date": "2023-10-12", "close": 13.7, "volume": 89317.0}, {"date": "2023-10-13", "close": 13.31, "volume": 77372.0}, {"date": "2023-10-16", "close": 13.63, "volume": 126483.0}, {"date": "2023-10-17", "close": 13.93, "volume": 90494.0}, {"date": "2023-10-18", "close": 13.74, "volume": 106989.0}, {"date": "2023-10-19", "close": 13.63, "volume": 91833.0}, {"date": "2023-10-20", "close": 13.4, "volume": 110000.0}, {"date": "2023-10-23", "close": 13.47, "volume": 206855.0}, {"date": "2023-10-24", "close": 13.85, "volume": 119838.0}, {"date": "2023-10-25", "close": 14.05, "volume": 118391.0}, {"date": "2023-10-26", "close": 14.41, "volume": 133031.0}, {"date": "2023-10-27", "close": 14.7, "volume": 137497.0}, {"date": "2023-10-30", "close": 14.53, "volume": 119979.0}, {"date": "2023-10-31", "close": 13.87, "volume": 121367.0}, {"date": "2023-11-01", "close": 14.33, "volume": 83077.0}, {"date": "2023-11-02", "close": 14.93, "volume": 115135.0}, {"date": "2023-11-03", "close": 15.64, "volume": 138208.0}, {"date": "2023-11-06", "close": 15.18, "volume": 87497.0}, {"date": "2023-11-07", "close": 14.67, "volume": 120163.0}, {"date": "2023-11-08", "close": 13.61, "volume": 278351.0}, {"date": "2023-11-09", "close": 13.82, "volume": 94408.0}, {"date": "2023-11-10", "close": 13.51, "volume": 94268.0}, {"date": "2023-11-13", "close": 13.33, "volume": 124493.0}, {"date": "2023-11-14", "close": 13.89, "volume": 262148.0}, {"date": "2023-11-15", "close": 13.65, "volume": 92655.0}, {"date": "2023-11-16", "close": 13.47, "volume": 84284.0}, {"date": "2023-11-17", "close": 13.76, "volume": 120699.0}, {"date": "2023-11-20", "close": 13.56, "volume": 141083.0}, {"date": "2023-11-21", "close": 13.12, "volume": 144333.0}, {"date": "2023-11-22", "close": 12.99, "volume": 88731.0}, {"date": "2023-11-24", "close": 13.08, "volume": 85650.0}, {"date": "2023-11-27", "close": 13.47, "volume": 172094.0}, {"date": "2023-11-28", "close": 13.22, "volume": 111248.0}, {"date": "2023-11-29", "close": 13.28, "volume": 109503.0}, {"date": "2023-11-30", "close": 13.53, "volume": 76772.0}, {"date": "2023-12-01", "close": 13.94, "volume": 147927.0}, {"date": "2023-12-04", "close": 13.79, "volume": 126146.0}, {"date": "2023-12-05", "close": 13.79, "volume": 109164.0}, {"date": "2023-12-06", "close": 13.69, "volume": 125006.0}, {"date": "2023-12-07", "close": 13.97, "volume": 128004.0}, {"date": "2023-12-08", "close": 14.22, "volume": 125282.0}, {"date": "2023-12-11", "close": 13.76, "volume": 236084.0}, {"date": "2023-12-12", "close": 13.46, "volume": 169345.0}, {"date": "2023-12-13", "close": 14.5, "volume": 501320.0}, {"date": "2023-12-14", "close": 14.68, "volume": 170461.0}, {"date": "2023-12-15", "close": 14.84, "volume": 477686.0}, {"date": "2023-12-18", "close": 14.43, "volume": 343349.0}, {"date": "2023-12-19", "close": 14.71, "volume": 245570.0}, {"date": "2023-12-20", "close": 14.28, "volume": 180234.0}, {"date": "2023-12-21", "close": 14.31, "volume": 145813.0}, {"date": "2023-12-22", "close": 14.43, "volume": 134330.0}, {"date": "2023-12-26", "close": 14.83, "volume": 203131.0}, {"date": "2023-12-27", "close": 14.44, "volume": 126926.0}, {"date": "2023-12-28", "close": 14.13, "volume": 121543.0}, {"date": "2023-12-29", "close": 13.8, "volume": 399634.0}, {"date": "2024-01-02", "close": 13.76, "volume": 266909.0}, {"date": "2024-01-03", "close": 13.35, "volume": 148437.0}, {"date": "2024-01-04", "close": 13.16, "volume": 129124.0}, {"date": "2024-01-05", "close": 13.14, "volume": 92790.0}, {"date": "2024-01-08", "close": 13.57, "volume": 219682.0}, {"date": "2024-01-09", "close": 13.11, "volume": 82834.0}, {"date": "2024-01-10", "close": 13.19, "volume": 119318.0}, {"date": "2024-01-11", "close": 12.89, "volume": 109574.0}, {"date": "2024-01-12", "close": 12.79, "volume": 102715.0}, {"date": "2024-01-16", "close": 12.81, "volume": 124059.0}, {"date": "2024-01-17", "close": 12.53, "volume": 98286.0}, {"date": "2024-01-18", "close": 12.33, "volume": 92590.0}, {"date": "2024-01-19", "close": 12.57, "volume": 101870.0}, {"date": "2024-01-22", "close": 12.78, "volume": 126382.0}, {"date": "2024-01-23", "close": 12.98, "volume": 101136.0}, {"date": "2024-01-24", "close": 12.72, "volume": 89490.0}, {"date": "2024-01-25", "close": 13.14, "volume": 111258.0}, {"date": "2024-01-26", "close": 13.0, "volume": 62328.0}, {"date": "2024-01-29", "close": 12.96, "volume": 67329.0}, {"date": "2024-01-30", "close": 12.62, "volume": 76057.0}, {"date": "2024-01-31", "close": 12.01, "volume": 169034.0}, {"date": "2024-02-01", "close": 11.87, "volume": 167043.0}, {"date": "2024-02-02", "close": 11.65, "volume": 173284.0}, {"date": "2024-02-05", "close": 11.49, "volume": 166904.0}, {"date": "2024-02-06", "close": 11.34, "volume": 205849.0}, {"date": "2024-02-07", "close": 11.03, "volume": 159278.0}, {"date": "2024-02-08", "close": 11.175, "volume": 125465.0}, {"date": "2024-02-09", "close": 11.17, "volume": 99501.0}, {"date": "2024-02-12", "close": 11.57, "volume": 126675.0}, {"date": "2024-02-13", "close": 11.02, "volume": 158827.0}, {"date": "2024-02-14", "close": 11.16, "volume": 106880.0}, {"date": "2024-02-15", "close": 11.76, "volume": 117739.0}, {"date": "2024-02-16", "close": 11.68, "volume": 91795.0}, {"date": "2024-02-20", "close": 11.47, "volume": 109553.0}, {"date": "2024-02-21", "close": 11.39, "volume": 95476.0}, {"date": "2024-02-22", "close": 11.17, "volume": 149893.0}, {"date": "2024-02-23", "close": 11.11, "volume": 108723.0}, {"date": "2024-02-26", "close": 10.95, "volume": 129692.0}, {"date": "2024-02-27", "close": 11.41, "volume": 126768.0}, {"date": "2024-02-28", "close": 11.35, "volume": 87176.0}, {"date": "2024-02-29", "close": 11.54, "volume": 92053.0}, {"date": "2024-03-01", "close": 11.29, "volume": 94283.0}, {"date": "2024-03-04", "close": 11.07, "volume": 122640.0}, {"date": "2024-03-05", "close": 11.14, "volume": 138763.0}, {"date": "2024-03-06", "close": 11.65, "volume": 330372.0}, {"date": "2024-03-07", "close": 11.55, "volume": 157655.0}, {"date": "2024-03-08", "close": 11.56, "volume": 138891.0}, {"date": "2024-03-11", "close": 11.69, "volume": 136882.0}, {"date": "2024-03-12", "close": 11.46, "volume": 85081.0}, {"date": "2024-03-13", "close": 11.16, "volume": 99666.0}, {"date": "2024-03-14", "close": 10.8, "volume": 139547.0}, {"date": "2024-03-15", "close": 10.92, "volume": 234574.0}, {"date": "2024-03-18", "close": 10.17, "volume": 421598.0}, {"date": "2024-03-19", "close": 10.19, "volume": 352378.0}, {"date": "2024-03-20", "close": 10.7, "volume": 238289.0}, {"date": "2024-03-21", "close": 10.65, "volume": 172937.0}, {"date": "2024-03-22", "close": 10.36, "volume": 140958.0}, {"date": "2024-03-25", "close": 10.63, "volume": 142378.0}, {"date": "2024-03-26", "close": 10.81, "volume": 97049.0}, {"date": "2024-03-27", "close": 11.26, "volume": 151977.0}, {"date": "2024-03-28", "close": 11.0, "volume": 223297.0}, {"date": "2024-04-01", "close": 11.42, "volume": 258927.0}, {"date": "2024-04-02", "close": 11.3, "volume": 174015.0}, {"date": "2024-04-03", "close": 11.46, "volume": 171821.0}, {"date": "2024-04-04", "close": 12.13, "volume": 275732.0}, {"date": "2024-04-05", "close": 12.09, "volume": 159684.0}, {"date": "2024-04-08", "close": 12.27, "volume": 133701.0}, {"date": "2024-04-09", "close": 12.37, "volume": 100787.0}, {"date": "2024-04-10", "close": 12.15, "volume": 213172.0}, {"date": "2024-04-11", "close": 11.75, "volume": 114665.0}, {"date": "2024-04-12", "close": 11.36, "volume": 93569.0}, {"date": "2024-04-15", "close": 11.22, "volume": 104806.0}, {"date": "2024-04-16", "close": 10.88, "volume": 130799.0}, {"date": "2024-04-17", "close": 10.97, "volume": 65481.0}, {"date": "2024-04-18", "close": 10.88, "volume": 84597.0}, {"date": "2024-04-19", "close": 10.9, "volume": 150820.0}, {"date": "2024-04-22", "close": 11.06, "volume": 70534.0}, {"date": "2024-04-23", "close": 10.95, "volume": 70485.0}, {"date": "2024-04-24", "close": 11.0, "volume": 96248.0}, {"date": "2024-04-25", "close": 10.88, "volume": 129445.0}, {"date": "2024-04-26", "close": 11.0, "volume": 91587.0}, {"date": "2024-04-29", "close": 11.16, "volume": 129451.0}, {"date": "2024-04-30", "close": 10.79, "volume": 86346.0}, {"date": "2024-05-01", "close": 10.75, "volume": 103874.0}, {"date": "2024-05-02", "close": 11.01, "volume": 99907.0}, {"date": "2024-05-03", "close": 11.16, "volume": 93399.0}, {"date": "2024-05-06", "close": 11.08, "volume": 137241.0}, {"date": "2024-05-07", "close": 12.33, "volume": 386316.0}, {"date": "2024-05-08", "close": 12.59, "volume": 231577.0}, {"date": "2024-05-09", "close": 13.06, "volume": 178751.0}, {"date": "2024-05-10", "close": 12.78, "volume": 95937.0}, {"date": "2024-05-13", "close": 13.04, "volume": 90298.0}, {"date": "2024-05-14", "close": 13.94, "volume": 242537.0}, {"date": "2024-05-15", "close": 13.89, "volume": 194877.0}, {"date": "2024-05-16", "close": 14.02, "volume": 117187.0}, {"date": "2024-05-17", "close": 13.67, "volume": 107048.0}, {"date": "2024-05-20", "close": 13.2, "volume": 114137.0}, {"date": "2024-05-21", "close": 13.44, "volume": 90282.0}, {"date": "2024-05-22", "close": 13.11, "volume": 133656.0}, {"date": "2024-05-23", "close": 13.05, "volume": 123063.0}, {"date": "2024-05-24", "close": 13.25, "volume": 137213.0}, {"date": "2024-05-28", "close": 13.33, "volume": 107287.0}, {"date": "2024-05-29", "close": 13.05, "volume": 62648.0}, {"date": "2024-05-30", "close": 13.41, "volume": 86806.0}, {"date": "2024-05-31", "close": 13.75, "volume": 119636.0}, {"date": "2024-06-03", "close": 13.6, "volume": 125795.0}, {"date": "2024-06-04", "close": 13.24, "volume": 884655.0}, {"date": "2024-06-05", "close": 13.25, "volume": 171263.0}, {"date": "2024-06-06", "close": 13.19, "volume": 186242.0}, {"date": "2024-06-07", "close": 13.21, "volume": 487098.0}, {"date": "2024-06-10", "close": 13.12, "volume": 128953.0}, {"date": "2024-06-11", "close": 13.04, "volume": 126037.0}, {"date": "2024-06-12", "close": 13.07, "volume": 186233.0}, {"date": "2024-06-13", "close": 12.94, "volume": 293182.0}, {"date": "2024-06-14", "close": 12.5, "volume": 182157.0}, {"date": "2024-06-17", "close": 12.9, "volume": 241386.0}, {"date": "2024-06-18", "close": 12.59, "volume": 149400.0}, {"date": "2024-06-20", "close": 12.48, "volume": 145143.0}, {"date": "2024-06-21", "close": 12.2, "volume": 182026.0}, {"date": "2024-06-24", "close": 12.33, "volume": 159453.0}, {"date": "2024-06-25", "close": 12.24, "volume": 137117.0}, {"date": "2024-06-26", "close": 12.12, "volume": 205750.0}, {"date": "2024-06-27", "close": 12.36, "volume": 254267.0}, {"date": "2024-06-28", "close": 12.57, "volume": 414673.0}, {"date": "2024-07-01", "close": 12.51, "volume": 152531.0}, {"date": "2024-07-02", "close": 12.725, "volume": 177801.0}, {"date": "2024-07-03", "close": 12.67, "volume": 52420.0}, {"date": "2024-07-05", "close": 12.43, "volume": 133238.0}, {"date": "2024-07-08", "close": 12.89, "volume": 157332.0}, {"date": "2024-07-09", "close": 12.47, "volume": 136853.0}, {"date": "2024-07-10", "close": 13.13, "volume": 128670.0}, {"date": "2024-07-11", "close": 13.62, "volume": 156330.0}, {"date": "2024-07-12", "close": 13.68, "volume": 121271.0}, {"date": "2024-07-15", "close": 14.19, "volume": 131639.0}, {"date": "2024-07-16", "close": 14.74, "volume": 138370.0}, {"date": "2024-07-17", "close": 14.92, "volume": 150901.0}, {"date": "2024-07-18", "close": 14.46, "volume": 161290.0}, {"date": "2024-07-19", "close": 14.38, "volume": 117445.0}, {"date": "2024-07-22", "close": 14.66, "volume": 127463.0}, {"date": "2024-07-23", "close": 14.84, "volume": 254165.0}, {"date": "2024-07-24", "close": 14.3, "volume": 100684.0}, {"date": "2024-07-25", "close": 14.39, "volume": 329096.0}, {"date": "2024-07-26", "close": 13.87, "volume": 365381.0}, {"date": "2024-07-29", "close": 13.87, "volume": 136614.0}, {"date": "2024-07-30", "close": 13.59, "volume": 128536.0}, {"date": "2024-07-31", "close": 13.99, "volume": 214854.0}, {"date": "2024-08-01", "close": 13.82, "volume": 254249.0}, {"date": "2024-08-02", "close": 13.06, "volume": 153014.0}, {"date": "2024-08-05", "close": 12.5, "volume": 187721.0}, {"date": "2024-08-06", "close": 12.6, "volume": 193791.0}, {"date": "2024-08-07", "close": 12.39, "volume": 254820.0}, {"date": "2024-08-08", "close": 12.38, "volume": 228527.0}, {"date": "2024-08-09", "close": 12.22, "volume": 129284.0}, {"date": "2024-08-12", "close": 11.85, "volume": 127327.0}, {"date": "2024-08-13", "close": 12.13, "volume": 131633.0}, {"date": "2024-08-14", "close": 12.17, "volume": 227859.0}, {"date": "2024-08-15", "close": 12.63, "volume": 197424.0}, {"date": "2024-08-16", "close": 12.8, "volume": 142562.0}, {"date": "2024-08-19", "close": 12.66, "volume": 102802.0}, {"date": "2024-08-20", "close": 12.5, "volume": 105708.0}, {"date": "2024-08-21", "close": 12.62, "volume": 97097.0}, {"date": "2024-08-22", "close": 12.42, "volume": 90921.0}, {"date": "2024-08-23", "close": 12.82, "volume": 98623.0}, {"date": "2024-08-26", "close": 12.88, "volume": 110651.0}, {"date": "2024-08-27", "close": 12.6, "volume": 169202.0}, {"date": "2024-08-28", "close": 12.37, "volume": 76397.0}, {"date": "2024-08-29", "close": 12.52, "volume": 135947.0}, {"date": "2024-08-30", "close": 12.53, "volume": 105765.0}, {"date": "2024-09-03", "close": 12.24, "volume": 111221.0}, {"date": "2024-09-04", "close": 11.54, "volume": 245856.0}, {"date": "2024-09-05", "close": 11.66, "volume": 183462.0}, {"date": "2024-09-06", "close": 11.26, "volume": 208736.0}, {"date": "2024-09-09", "close": 11.56, "volume": 236102.0}, {"date": "2024-09-10", "close": 11.36, "volume": 160688.0}, {"date": "2024-09-11", "close": 11.09, "volume": 221817.0}, {"date": "2024-09-12", "close": 11.0, "volume": 86257.0}, {"date": "2024-09-13", "close": 11.24, "volume": 129097.0}, {"date": "2024-09-16", "close": 11.24, "volume": 160396.0}, {"date": "2024-09-17", "close": 11.33, "volume": 191445.0}, {"date": "2024-09-18", "close": 11.61, "volume": 225635.0}, {"date": "2024-09-19", "close": 11.78, "volume": 185768.0}, {"date": "2024-09-20", "close": 11.66, "volume": 236903.0}, {"date": "2024-09-23", "close": 11.87, "volume": 170719.0}, {"date": "2024-09-24", "close": 12.11, "volume": 173710.0}, {"date": "2024-09-25", "close": 12.01, "volume": 211709.0}, {"date": "2024-09-26", "close": 11.91, "volume": 183210.0}, {"date": "2024-09-27", "close": 12.2, "volume": 302737.0}, {"date": "2024-09-30", "close": 12.46, "volume": 140776.0}, {"date": "2024-10-01", "close": 12.25, "volume": 120877.0}, {"date": "2024-10-02", "close": 12.19, "volume": 107290.0}, {"date": "2024-10-03", "close": 12.14, "volume": 123877.0}, {"date": "2024-10-04", "close": 12.7, "volume": 154854.0}, {"date": "2024-10-07", "close": 12.69, "volume": 128539.0}, {"date": "2024-10-08", "close": 12.8, "volume": 118763.0}, {"date": "2024-10-09", "close": 12.65, "volume": 214483.0}, {"date": "2024-10-10", "close": 12.44, "volume": 99300.0}, {"date": "2024-10-11", "close": 12.96, "volume": 134613.0}, {"date": "2024-10-14", "close": 12.97, "volume": 134561.0}, {"date": "2024-10-15", "close": 13.19, "volume": 160327.0}, {"date": "2024-10-16", "close": 13.66, "volume": 143508.0}, {"date": "2024-10-17", "close": 13.74, "volume": 97807.0}, {"date": "2024-10-18", "close": 13.73, "volume": 130331.0}, {"date": "2024-10-21", "close": 13.46, "volume": 131246.0}, {"date": "2024-10-22", "close": 13.53, "volume": 375818.0}, {"date": "2024-10-23", "close": 13.23, "volume": 124628.0}, {"date": "2024-10-24", "close": 13.28, "volume": 83880.0}, {"date": "2024-10-25", "close": 13.27, "volume": 119741.0}, {"date": "2024-10-28", "close": 13.56, "volume": 93683.0}, {"date": "2024-10-29", "close": 13.4, "volume": 127143.0}, {"date": "2024-10-30", "close": 13.35, "volume": 91867.0}, {"date": "2024-10-31", "close": 13.08, "volume": 127526.0}, {"date": "2024-11-01", "close": 12.95, "volume": 168215.0}, {"date": "2024-11-04", "close": 12.91, "volume": 167425.0}, {"date": "2024-11-05", "close": 13.2, "volume": 132589.0}, {"date": "2024-11-06", "close": 14.6, "volume": 346598.0}, {"date": "2024-11-07", "close": 14.23, "volume": 297498.0}, {"date": "2024-11-08", "close": 14.08, "volume": 145957.0}, {"date": "2024-11-11", "close": 15.46, "volume": 391787.0}, {"date": "2024-11-12", "close": 15.17, "volume": 187600.0}, {"date": "2024-11-13", "close": 14.48, "volume": 125648.0}, {"date": "2024-11-14", "close": 14.17, "volume": 144302.0}, {"date": "2024-11-15", "close": 14.055, "volume": 108801.0}, {"date": "2024-11-18", "close": 13.8, "volume": 133754.0}, {"date": "2024-11-19", "close": 13.87, "volume": 143579.0}, {"date": "2024-11-20", "close": 13.8, "volume": 129733.0}, {"date": "2024-11-21", "close": 14.08, "volume": 79360.0}, {"date": "2024-11-22", "close": 14.53, "volume": 119273.0}, {"date": "2024-11-25", "close": 14.76, "volume": 81715.0}, {"date": "2024-11-26", "close": 14.37, "volume": 92828.0}, {"date": "2024-11-27", "close": 14.4, "volume": 93337.0}, {"date": "2024-11-29", "close": 14.5, "volume": 71603.0}, {"date": "2024-12-02", "close": 14.42, "volume": 107890.0}, {"date": "2024-12-03", "close": 14.11, "volume": 63728.0}, {"date": "2024-12-04", "close": 14.19, "volume": 134742.0}, {"date": "2024-12-05", "close": 13.96, "volume": 105980.0}, {"date": "2024-12-06", "close": 14.05, "volume": 135889.0}, {"date": "2024-12-09", "close": 14.2, "volume": 186404.0}, {"date": "2024-12-10", "close": 14.25, "volume": 135836.0}, {"date": "2024-12-11", "close": 14.25, "volume": 249447.0}, {"date": "2024-12-12", "close": 13.97, "volume": 111017.0}, {"date": "2024-12-13", "close": 14.1, "volume": 114067.0}, {"date": "2024-12-16", "close": 13.59, "volume": 177021.0}, {"date": "2024-12-17", "close": 13.19, "volume": 172430.0}, {"date": "2024-12-18", "close": 12.65, "volume": 247437.0}, {"date": "2024-12-19", "close": 12.61, "volume": 224365.0}, {"date": "2024-12-20", "close": 12.7, "volume": 452768.0}, {"date": "2024-12-23", "close": 12.99, "volume": 198038.0}, {"date": "2024-12-24", "close": 13.2, "volume": 66813.0}, {"date": "2024-12-26", "close": 13.3, "volume": 190559.0}, {"date": "2024-12-27", "close": 13.01, "volume": 132112.0}, {"date": "2024-12-30", "close": 12.92, "volume": 105771.0}, {"date": "2024-12-31", "close": 12.77, "volume": 190282.0}, {"date": "2025-01-02", "close": 12.72, "volume": 114361.0}, {"date": "2025-01-03", "close": 12.84, "volume": 77257.0}, {"date": "2025-01-06", "close": 12.83, "volume": 112737.0}, {"date": "2025-01-07", "close": 12.62, "volume": 126354.0}, {"date": "2025-01-08", "close": 12.51, "volume": 84641.0}, {"date": "2025-01-10", "close": 12.1, "volume": 190079.0}, {"date": "2025-01-13", "close": 12.14, "volume": 134434.0}, {"date": "2025-01-14", "close": 12.39, "volume": 97871.0}, {"date": "2025-01-15", "close": 12.6, "volume": 113885.0}, {"date": "2025-01-16", "close": 12.89, "volume": 243027.0}, {"date": "2025-01-17", "close": 13.02, "volume": 100034.0}, {"date": "2025-01-21", "close": 13.19, "volume": 104241.0}, {"date": "2025-01-22", "close": 12.88, "volume": 144600.0}, {"date": "2025-01-23", "close": 12.85, "volume": 87014.0}, {"date": "2025-01-24", "close": 13.18, "volume": 115627.0}, {"date": "2025-01-27", "close": 13.34, "volume": 119192.0}, {"date": "2025-01-28", "close": 13.07, "volume": 111060.0}, {"date": "2025-01-29", "close": 13.13, "volume": 83800.0}, {"date": "2025-01-30", "close": 13.34, "volume": 73814.0}, {"date": "2025-01-31", "close": 13.28, "volume": 125680.0}, {"date": "2025-02-03", "close": 12.95, "volume": 130300.0}, {"date": "2025-02-04", "close": 13.14, "volume": 99754.0}, {"date": "2025-02-05", "close": 12.98, "volume": 155573.0}, {"date": "2025-02-06", "close": 13.12, "volume": 294131.0}, {"date": "2025-02-07", "close": 12.82, "volume": 135561.0}, {"date": "2025-02-10", "close": 12.61, "volume": 209678.0}, {"date": "2025-02-11", "close": 12.87, "volume": 176273.0}, {"date": "2025-02-12", "close": 12.5, "volume": 117881.0}, {"date": "2025-02-13", "close": 12.76, "volume": 137421.0}, {"date": "2025-02-14", "close": 12.91, "volume": 197982.0}, {"date": "2025-02-18", "close": 12.88, "volume": 202548.0}, {"date": "2025-02-19", "close": 12.95, "volume": 141396.0}, {"date": "2025-02-20", "close": 12.85, "volume": 203072.0}, {"date": "2025-02-21", "close": 12.63, "volume": 323480.0}, {"date": "2025-02-24", "close": 12.46, "volume": 314084.0}, {"date": "2025-02-25", "close": 12.2, "volume": 159817.0}, {"date": "2025-02-26", "close": 12.23, "volume": 241451.0}, {"date": "2025-02-27", "close": 13.02, "volume": 413320.0}, {"date": "2025-02-28", "close": 12.99, "volume": 233589.0}, {"date": "2025-03-03", "close": 12.97, "volume": 227115.0}, {"date": "2025-03-04", "close": 12.63, "volume": 188885.0}, {"date": "2025-03-05", "close": 12.6, "volume": 143549.0}, {"date": "2025-03-06", "close": 12.12, "volume": 153368.0}, {"date": "2025-03-07", "close": 12.29, "volume": 292311.0}, {"date": "2025-03-10", "close": 11.98, "volume": 310292.0}, {"date": "2025-03-11", "close": 12.05, "volume": 242310.0}, {"date": "2025-03-12", "close": 12.26, "volume": 234883.0}, {"date": "2025-03-13", "close": 12.05, "volume": 265325.0}, {"date": "2025-03-14", "close": 12.2, "volume": 95080.0}, {"date": "2025-03-17", "close": 12.19, "volume": 132506.0}, {"date": "2025-03-18", "close": 12.31, "volume": 195343.0}, {"date": "2025-03-19", "close": 12.51, "volume": 104150.0}, {"date": "2025-03-20", "close": 12.5, "volume": 221473.0}, {"date": "2025-03-21", "close": 12.34, "volume": 295539.0}, {"date": "2025-03-24", "close": 12.52, "volume": 177010.0}, {"date": "2025-03-25", "close": 12.43, "volume": 172006.0}, {"date": "2025-03-26", "close": 12.3, "volume": 147770.0}, {"date": "2025-03-27", "close": 12.28, "volume": 105033.0}, {"date": "2025-03-28", "close": 11.86, "volume": 202453.0}, {"date": "2025-03-31", "close": 11.96, "volume": 346706.0}, {"date": "2025-04-01", "close": 12.08, "volume": 184818.0}, {"date": "2025-04-02", "close": 12.17, "volume": 168494.0}, {"date": "2025-04-03", "close": 11.06, "volume": 728757.0}, {"date": "2025-04-04", "close": 10.09, "volume": 658741.0}, {"date": "2025-04-07", "close": 9.87, "volume": 463112.0}, {"date": "2025-04-08", "close": 9.82, "volume": 415058.0}, {"date": "2025-04-09", "close": 10.53, "volume": 485996.0}, {"date": "2025-04-10", "close": 9.85, "volume": 237732.0}, {"date": "2025-04-11", "close": 10.04, "volume": 397822.0}, {"date": "2025-04-14", "close": 10.3, "volume": 531675.0}, {"date": "2025-04-15", "close": 10.17, "volume": 171060.0}, {"date": "2025-04-16", "close": 10.06, "volume": 188627.0}, {"date": "2025-04-17", "close": 10.23, "volume": 169893.0}, {"date": "2025-04-21", "close": 10.04, "volume": 154210.0}, {"date": "2025-04-22", "close": 10.42, "volume": 164490.0}, {"date": "2025-04-23", "close": 10.63, "volume": 191251.0}, {"date": "2025-04-24", "close": 10.86, "volume": 175133.0}, {"date": "2025-04-25", "close": 10.83, "volume": 221097.0}, {"date": "2025-04-28", "close": 10.8, "volume": 148504.0}, {"date": "2025-04-29", "close": 10.71, "volume": 440461.0}, {"date": "2025-04-30", "close": 10.4, "volume": 329439.0}, {"date": "2025-05-01", "close": 10.53, "volume": 224299.0}, {"date": "2025-05-02", "close": 10.58, "volume": 324751.0}, {"date": "2025-05-05", "close": 9.84, "volume": 715013.0}, {"date": "2025-05-06", "close": 9.54, "volume": 442713.0}, {"date": "2025-05-07", "close": 9.91, "volume": 654085.0}, {"date": "2025-05-08", "close": 10.22, "volume": 505070.0}, {"date": "2025-05-09", "close": 10.38, "volume": 269798.0}, {"date": "2025-05-12", "close": 11.14, "volume": 424538.0}, {"date": "2025-05-13", "close": 11.57, "volume": 357660.0}, {"date": "2025-05-14", "close": 11.19, "volume": 177108.0}, {"date": "2025-05-15", "close": 11.22, "volume": 181995.0}, {"date": "2025-05-16", "close": 11.2, "volume": 188475.0}, {"date": "2025-05-19", "close": 11.27, "volume": 286989.0}, {"date": "2025-05-20", "close": 11.24, "volume": 171184.0}, {"date": "2025-05-21", "close": 10.78, "volume": 201226.0}, {"date": "2025-05-22", "close": 10.72, "volume": 113635.0}, {"date": "2025-05-23", "close": 10.76, "volume": 133672.0}, {"date": "2025-05-27", "close": 11.11, "volume": 143439.0}, {"date": "2025-05-28", "close": 10.86, "volume": 142391.0}, {"date": "2025-05-29", "close": 11.12, "volume": 175498.0}, {"date": "2025-05-30", "close": 10.85, "volume": 136688.0}, {"date": "2025-06-02", "close": 10.69, "volume": 463566.0}, {"date": "2025-06-03", "close": 10.91, "volume": 212630.0}, {"date": "2025-06-04", "close": 10.56, "volume": 147061.0}, {"date": "2025-06-05", "close": 10.57, "volume": 202468.0}, {"date": "2025-06-06", "close": 10.77, "volume": 195549.0}, {"date": "2025-06-09", "close": 10.91, "volume": 156712.0}, {"date": "2025-06-10", "close": 11.18, "volume": 137553.0}, {"date": "2025-06-11", "close": 11.01, "volume": 263057.0}, {"date": "2025-06-12", "close": 10.95, "volume": 154008.0}, {"date": "2025-06-13", "close": 10.41, "volume": 399311.0}, {"date": "2025-06-16", "close": 10.44, "volume": 245645.0}, {"date": "2025-06-17", "close": 10.39, "volume": 211808.0}, {"date": "2025-06-18", "close": 10.46, "volume": 155489.0}, {"date": "2025-06-20", "close": 10.38, "volume": 151573.0}, {"date": "2025-06-23", "close": 10.67, "volume": 190945.0}, {"date": "2025-06-24", "close": 10.86, "volume": 211513.0}, {"date": "2025-06-25", "close": 10.88, "volume": 126934.0}, {"date": "2025-06-26", "close": 11.18, "volume": 108098.0}, {"date": "2025-06-27", "close": 11.31, "volume": 222165.0}, {"date": "2025-06-30", "close": 11.28, "volume": 100965.0}, {"date": "2025-07-01", "close": 11.68, "volume": 235112.0}, {"date": "2025-07-02", "close": 11.95, "volume": 232475.0}, {"date": "2025-07-03", "close": 12.15, "volume": 85777.0}, {"date": "2025-07-07", "close": 11.88, "volume": 233696.0}, {"date": "2025-07-08", "close": 12.0, "volume": 310622.0}, {"date": "2025-07-09", "close": 11.81, "volume": 197358.0}, {"date": "2025-07-10", "close": 11.93, "volume": 272721.0}, {"date": "2025-07-11", "close": 11.59, "volume": 172775.0}, {"date": "2025-07-14", "close": 11.59, "volume": 282341.0}, {"date": "2025-07-15", "close": 11.16, "volume": 166905.0}, {"date": "2025-07-16", "close": 11.35, "volume": 185258.0}, {"date": "2025-07-17", "close": 11.43, "volume": 137859.0}, {"date": "2025-07-18", "close": 11.41, "volume": 218770.0}, {"date": "2025-07-21", "close": 11.48, "volume": 172476.0}, {"date": "2025-07-22", "close": 11.69, "volume": 172978.0}, {"date": "2025-07-23", "close": 12.12, "volume": 221480.0}, {"date": "2025-07-24", "close": 11.71, "volume": 187197.0}, {"date": "2025-07-25", "close": 11.71, "volume": 236650.0}, {"date": "2025-07-28", "close": 11.82, "volume": 293371.0}, {"date": "2025-07-29", "close": 11.39, "volume": 475567.0}, {"date": "2025-07-30", "close": 11.4, "volume": 420528.0}, {"date": "2025-07-31", "close": 11.44, "volume": 450962.0}, {"date": "2025-08-01", "close": 11.2, "volume": 415638.0}, {"date": "2025-08-04", "close": 11.37, "volume": 201196.0}, {"date": "2025-08-05", "close": 11.37, "volume": 180984.0}, {"date": "2025-08-06", "close": 11.21, "volume": 97796.0}, {"date": "2025-08-07", "close": 11.36, "volume": 352783.0}, {"date": "2025-08-08", "close": 11.66, "volume": 251339.0}, {"date": "2025-08-11", "close": 11.6, "volume": 146187.0}, {"date": "2025-08-12", "close": 11.98, "volume": 177838.0}, {"date": "2025-08-13", "close": 12.3, "volume": 248531.0}, {"date": "2025-08-14", "close": 12.09, "volume": 210423.0}, {"date": "2025-08-15", "close": 12.03, "volume": 209124.0}, {"date": "2025-08-18", "close": 12.04, "volume": 171834.0}, {"date": "2025-08-19", "close": 12.06, "volume": 171721.0}, {"date": "2025-08-20", "close": 12.02, "volume": 149326.0}, {"date": "2025-08-21", "close": 12.03, "volume": 177964.0}, {"date": "2025-08-22", "close": 12.48, "volume": 375049.0}, {"date": "2025-08-25", "close": 12.29, "volume": 101816.0}, {"date": "2025-08-26", "close": 12.29, "volume": 112393.0}, {"date": "2025-08-27", "close": 12.39, "volume": 135400.0}, {"date": "2025-08-28", "close": 12.27, "volume": 89476.0}, {"date": "2025-08-29", "close": 12.37, "volume": 216078.0}, {"date": "2025-09-02", "close": 12.25, "volume": 116133.0}, {"date": "2025-09-03", "close": 12.24, "volume": 205899.0}, {"date": "2025-09-04", "close": 12.34, "volume": 188673.0}, {"date": "2025-09-05", "close": 12.03, "volume": 126317.0}, {"date": "2025-09-08", "close": 11.91, "volume": 187847.0}, {"date": "2025-09-09", "close": 11.66, "volume": 142120.0}, {"date": "2025-09-10", "close": 11.57, "volume": 109408.0}, {"date": "2025-09-11", "close": 11.71, "volume": 214792.0}, {"date": "2025-09-12", "close": 11.53, "volume": 133570.0}, {"date": "2025-09-15", "close": 11.97, "volume": 232428.0}, {"date": "2025-09-16", "close": 11.85, "volume": 168566.0}, {"date": "2025-09-17", "close": 12.03, "volume": 229634.0}, {"date": "2025-09-18", "close": 12.53, "volume": 729737.0}, {"date": "2025-09-19", "close": 12.3, "volume": 378218.0}, {"date": "2025-09-22", "close": 12.21, "volume": 194451.0}, {"date": "2025-09-23", "close": 12.16, "volume": 176786.0}, {"date": "2025-09-24", "close": 12.01, "volume": 111962.0}, {"date": "2025-09-25", "close": 11.97, "volume": 102057.0}, {"date": "2025-09-26", "close": 11.85, "volume": 153488.0}, {"date": "2025-09-29", "close": 11.59, "volume": 135037.0}, {"date": "2025-09-30", "close": 11.45, "volume": 162761.0}, {"date": "2025-10-01", "close": 11.37, "volume": 162885.0}, {"date": "2025-10-02", "close": 11.22, "volume": 214688.0}, {"date": "2025-10-03", "close": 11.35, "volume": 134043.0}, {"date": "2025-10-06", "close": 11.23, "volume": 223430.0}, {"date": "2025-10-07", "close": 11.17, "volume": 171085.0}, {"date": "2025-10-08", "close": 11.21, "volume": 355938.0}, {"date": "2025-10-09", "close": 11.19, "volume": 173069.0}, {"date": "2025-10-10", "close": 10.77, "volume": 389739.0}, {"date": "2025-10-13", "close": 11.04, "volume": 414963.0}, {"date": "2025-10-14", "close": 10.96, "volume": 253446.0}, {"date": "2025-10-15", "close": 11.0, "volume": 145370.0}, {"date": "2025-10-16", "close": 10.35, "volume": 369732.0}, {"date": "2025-10-17", "close": 10.48, "volume": 257642.0}, {"date": "2025-10-20", "close": 10.72, "volume": 238885.0}, {"date": "2025-10-21", "close": 10.825, "volume": 154662.0}, {"date": "2025-10-22", "close": 10.88, "volume": 180563.0}, {"date": "2025-10-23", "close": 10.73, "volume": 182192.0}, {"date": "2025-10-24", "close": 11.05, "volume": 209992.0}, {"date": "2025-10-27", "close": 10.99, "volume": 160367.0}, {"date": "2025-10-28", "close": 10.83, "volume": 209577.0}, {"date": "2025-10-29", "close": 10.55, "volume": 281092.0}, {"date": "2025-10-30", "close": 10.21, "volume": 326598.0}, {"date": "2025-10-31", "close": 10.4, "volume": 227466.0}, {"date": "2025-11-03", "close": 10.34, "volume": 290329.0}, {"date": "2025-11-04", "close": 10.49, "volume": 240666.0}, {"date": "2025-11-05", "close": 10.5, "volume": 162991.0}, {"date": "2025-11-06", "close": 10.18, "volume": 159098.0}, {"date": "2025-11-07", "close": 10.27, "volume": 255319.0}, {"date": "2025-11-10", "close": 10.13, "volume": 182547.0}, {"date": "2025-11-11", "close": 10.17, "volume": 169109.0}, {"date": "2025-11-12", "close": 10.27, "volume": 195143.0}, {"date": "2025-11-13", "close": 10.05, "volume": 163562.0}, {"date": "2025-11-14", "close": 10.05, "volume": 183037.0}, {"date": "2025-11-17", "close": 9.79, "volume": 337849.0}, {"date": "2025-11-18", "close": 9.76, "volume": 194186.0}, {"date": "2025-11-19", "close": 9.71, "volume": 169677.0}, {"date": "2025-11-20", "close": 9.61, "volume": 251180.0}, {"date": "2025-11-21", "close": 10.12, "volume": 258950.0}, {"date": "2025-11-24", "close": 10.25, "volume": 210896.0}, {"date": "2025-11-25", "close": 10.48, "volume": 154779.0}, {"date": "2025-11-26", "close": 10.5, "volume": 164401.0}, {"date": "2025-11-28", "close": 10.68, "volume": 151599.0}, {"date": "2025-12-01", "close": 10.77, "volume": 264081.0}, {"date": "2025-12-02", "close": 10.87, "volume": 196051.0}, {"date": "2025-12-03", "close": 11.31, "volume": 216026.0}, {"date": "2025-12-04", "close": 11.23, "volume": 200873.0}, {"date": "2025-12-05", "close": 11.27, "volume": 130873.0}, {"date": "2025-12-08", "close": 11.32, "volume": 149108.0}, {"date": "2025-12-09", "close": 11.35, "volume": 146100.0}, {"date": "2025-12-10", "close": 11.56, "volume": 503229.0}, {"date": "2025-12-11", "close": 12.01, "volume": 280675.0}, {"date": "2025-12-12", "close": 11.92, "volume": 212155.0}, {"date": "2025-12-15", "close": 11.82, "volume": 314859.0}, {"date": "2025-12-16", "close": 12.09, "volume": 202240.0}, {"date": "2025-12-17", "close": 12.08, "volume": 421585.0}, {"date": "2025-12-18", "close": 12.22, "volume": 299794.0}, {"date": "2025-12-19", "close": 12.23, "volume": 610344.0}, {"date": "2025-12-22", "close": 11.63, "volume": 338481.0}, {"date": "2025-12-23", "close": 11.37, "volume": 273322.0}, {"date": "2025-12-24", "close": 11.53, "volume": 131452.0}, {"date": "2025-12-26", "close": 11.48, "volume": 151699.0}, {"date": "2025-12-29", "close": 11.45, "volume": 196992.0}, {"date": "2025-12-30", "close": 11.35, "volume": 176498.0}, {"date": "2025-12-31", "close": 11.35, "volume": 215653.0}, {"date": "2026-01-02", "close": 11.43, "volume": 205110.0}, {"date": "2026-01-05", "close": 11.88, "volume": 303495.0}, {"date": "2026-01-06", "close": 11.96, "volume": 252293.0}, {"date": "2026-01-07", "close": 11.93, "volume": 222898.0}, {"date": "2026-01-08", "close": 12.63, "volume": 430558.0}, {"date": "2026-01-09", "close": 13.29, "volume": 416432.0}, {"date": "2026-01-12", "close": 13.91, "volume": 409642.0}, {"date": "2026-01-13", "close": 14.0, "volume": 340617.0}, {"date": "2026-01-14", "close": 14.18, "volume": 388982.0}, {"date": "2026-01-15", "close": 14.59, "volume": 593511.0}, {"date": "2026-01-16", "close": 14.64, "volume": 536496.0}, {"date": "2026-01-20", "close": 13.54, "volume": 531332.0}, {"date": "2026-01-21", "close": 13.82, "volume": 439532.0}, {"date": "2026-01-22", "close": 14.0, "volume": 199701.0}, {"date": "2026-01-23", "close": 13.69, "volume": 229484.0}, {"date": "2026-01-26", "close": 13.76, "volume": 241786.0}, {"date": "2026-01-27", "close": 13.67, "volume": 188652.0}, {"date": "2026-01-28", "close": 13.67, "volume": 215329.0}, {"date": "2026-01-29", "close": 14.31, "volume": 312477.0}, {"date": "2026-01-30", "close": 13.49, "volume": 390992.0}, {"date": "2026-02-02", "close": 13.44, "volume": 316865.0}, {"date": "2026-02-03", "close": 13.54, "volume": 204001.0}, {"date": "2026-02-04", "close": 13.74, "volume": 217035.0}, {"date": "2026-02-05", "close": 13.55, "volume": 241915.0}, {"date": "2026-02-06", "close": 13.94, "volume": 413551.0}, {"date": "2026-02-09", "close": 13.57, "volume": 194596.0}, {"date": "2026-02-10", "close": 13.49, "volume": 159858.0}, {"date": "2026-02-11", "close": 13.34, "volume": 108582.0}, {"date": "2026-02-12", "close": 12.96, "volume": 177427.0}, {"date": "2026-02-13", "close": 12.72, "volume": 318635.0}, {"date": "2026-02-17", "close": 13.04, "volume": 209682.0}, {"date": "2026-02-18", "close": 13.07, "volume": 166185.0}, {"date": "2026-02-19", "close": 12.9, "volume": 221348.0}, {"date": "2026-02-20", "close": 12.97, "volume": 136114.0}, {"date": "2026-02-23", "close": 12.34, "volume": 147144.0}, {"date": "2026-02-24", "close": 12.45, "volume": 134627.0}, {"date": "2026-02-25", "close": 12.92, "volume": 188541.0}, {"date": "2026-02-26", "close": 12.71, "volume": 99464.0}, {"date": "2026-02-27", "close": 12.28, "volume": 244993.0}, {"date": "2026-03-02", "close": 12.3, "volume": 133490.0}, {"date": "2026-03-03", "close": 12.4, "volume": 317351.0}, {"date": "2026-03-04", "close": 12.7, "volume": 176422.0}, {"date": "2026-03-05", "close": 12.43, "volume": 153000.0}, {"date": "2026-03-06", "close": 12.08, "volume": 206462.0}, {"date": "2026-03-09", "close": 12.11, "volume": 199327.0}, {"date": "2026-03-10", "close": 12.13, "volume": 193538.0}, {"date": "2026-03-11", "close": 11.98, "volume": 212255.0}, {"date": "2026-03-12", "close": 11.73, "volume": 179548.0}, {"date": "2026-03-13", "close": 11.785, "volume": 159155.0}, {"date": "2026-03-16", "close": 11.88, "volume": 197448.0}, {"date": "2026-03-17", "close": 11.98, "volume": 198086.0}, {"date": "2026-03-18", "close": 11.58, "volume": 298074.0}, {"date": "2026-03-19", "close": 11.51, "volume": 281225.0}, {"date": "2026-03-20", "close": 11.23, "volume": 493144.0}, {"date": "2026-03-23", "close": 11.47, "volume": 330369.0}, {"date": "2026-03-24", "close": 11.14, "volume": 206049.0}, {"date": "2026-03-25", "close": 11.22, "volume": 180403.0}, {"date": "2026-03-26", "close": 11.07, "volume": 204952.0}, {"date": "2026-03-27", "close": 10.46, "volume": 303459.0}, {"date": "2026-03-30", "close": 10.57, "volume": 231486.0}, {"date": "2026-03-31", "close": 10.95, "volume": 244961.0}, {"date": "2026-04-01", "close": 11.09, "volume": 329254.0}, {"date": "2026-04-02", "close": 11.04, "volume": 235431.0}, {"date": "2026-04-06", "close": 11.56, "volume": 251029.0}, {"date": "2026-04-07", "close": 11.52, "volume": 216615.0}, {"date": "2026-04-08", "close": 11.98, "volume": 259214.0}, {"date": "2026-04-09", "close": 12.07, "volume": 163552.0}, {"date": "2026-04-10", "close": 12.29, "volume": 275535.0}, {"date": "2026-04-13", "close": 12.17, "volume": 262365.0}, {"date": "2026-04-14", "close": 12.56, "volume": 236705.0}, {"date": "2026-04-15", "close": 12.73, "volume": 175095.0}, {"date": "2026-04-16", "close": 12.79, "volume": 168324.0}, {"date": "2026-04-17", "close": 13.1, "volume": 266369.0}, {"date": "2026-04-20", "close": 13.13, "volume": 182475.0}, {"date": "2026-04-21", "close": 12.63, "volume": 151240.0}, {"date": "2026-04-22", "close": 12.72, "volume": 153798.0}, {"date": "2026-04-23", "close": 12.53, "volume": 110062.0}, {"date": "2026-04-24", "close": 12.74, "volume": 119091.0}, {"date": "2026-04-27", "close": 12.98, "volume": 150823.0}, {"date": "2026-04-28", "close": 13.1, "volume": 161650.0}, {"date": "2026-04-29", "close": 12.66, "volume": 132087.0}, {"date": "2026-04-30", "close": 12.97, "volume": 204158.0}, {"date": "2026-05-01", "close": 13.12, "volume": 326080.0}, {"date": "2026-05-04", "close": 12.82, "volume": 325602.0}, {"date": "2026-05-05", "close": 12.95, "volume": 127814.0}, {"date": "2026-05-06", "close": 13.48, "volume": 230456.0}, {"date": "2026-05-07", "close": 13.67, "volume": 185767.0}, {"date": "2026-05-08", "close": 14.27, "volume": 307267.0}, {"date": "2026-05-11", "close": 13.66, "volume": 254745.0}, {"date": "2026-05-12", "close": 13.07, "volume": 163882.0}, {"date": "2026-05-13", "close": 12.84, "volume": 146417.0}, {"date": "2026-05-14", "close": 13.1, "volume": 165702.0}, {"date": "2026-05-15", "close": 12.68, "volume": 168476.0}, {"date": "2026-05-18", "close": 12.93, "volume": 126166.0}, {"date": "2026-05-19", "close": 12.86, "volume": 119527.0}, {"date": "2026-05-20", "close": 13.26, "volume": 137881.0}, {"date": "2026-05-21", "close": 13.29, "volume": 107983.0}, {"date": "2026-05-22", "close": 13.38, "volume": 113456.0}, {"date": "2026-05-26", "close": 13.86, "volume": 254605.0}, {"date": "2026-05-27", "close": 13.83, "volume": 170466.0}, {"date": "2026-05-28", "close": 13.89, "volume": 147024.0}, {"date": "2026-05-29", "close": 13.88, "volume": 136256.0}, {"date": "2026-06-01", "close": 13.63, "volume": 129477.0}, {"date": "2026-06-02", "close": 13.64, "volume": 140788.0}, {"date": "2026-06-03", "close": 12.65, "volume": 210102.0}, {"date": "2026-06-04", "close": 13.25, "volume": 161803.0}, {"date": "2026-06-05", "close": 13.23, "volume": 140348.0}, {"date": "2026-06-08", "close": 13.39, "volume": 103871.0}, {"date": "2026-06-09", "close": 13.51, "volume": 151506.0}, {"date": "2026-06-10", "close": 13.52, "volume": 101683.0}, {"date": "2026-06-11", "close": 13.7, "volume": 116685.0}, {"date": "2026-06-12", "close": 14.0, "volume": 182569.0}, {"date": "2026-06-15", "close": 13.72, "volume": 248801.0}, {"date": "2026-06-16", "close": 13.92, "volume": 238676.0}, {"date": "2026-06-17", "close": 13.61, "volume": 319943.0}, {"date": "2026-06-18", "close": 13.91, "volume": 382602.0}, {"date": "2026-06-22", "close": 13.74, "volume": 264021.0}, {"date": "2026-06-23", "close": 14.14, "volume": 259601.0}, {"date": "2026-06-24", "close": 14.12, "volume": 293961.0}, {"date": "2026-06-25", "close": 14.43, "volume": 291265.0}, {"date": "2026-06-26", "close": 14.69, "volume": 1100863.0}, {"date": "2026-06-29", "close": 15.22, "volume": 470906.0}, {"date": "2026-06-30", "close": 14.81, "volume": 418939.0}, {"date": "2026-07-01", "close": 15.06, "volume": 278828.0}, {"date": "2026-07-02", "close": 14.57, "volume": 227585.0}, {"date": "2026-07-06", "close": 14.31, "volume": 209097.0}, {"date": "2026-07-07", "close": 14.3, "volume": 201962.0}, {"date": "2026-07-08", "close": 14.06, "volume": 277759.0}, {"date": "2026-07-09", "close": 14.4, "volume": 150191.0}, {"date": "2026-07-10", "close": 14.78, "volume": 143945.0}, {"date": "2026-07-13", "close": 14.73, "volume": 127685.0}, {"date": "2026-07-14", "close": 14.82, "volume": 130455.0}, {"date": "2026-07-15", "close": 15.19, "volume": 229626.0}, {"date": "2026-07-16", "close": 15.56, "volume": 250104.0}, {"date": "2026-07-17", "close": 15.2, "volume": 147177.0}, {"date": "2026-07-20", "close": 14.95, "volume": 131832.0}, {"date": "2026-07-21", "close": 14.88, "volume": 293097.0}, {"date": "2026-07-22", "close": 14.73, "volume": 176460.0}, {"date": "2026-07-23", "close": 14.32, "volume": 194338.0}, {"date": "2026-07-24", "close": 14.43, "volume": 156901.0}, {"date": "2026-07-27", "close": 14.37, "volume": 197786.0}, {"date": "2026-07-28", "close": 14.7, "volume": 216665.0}, {"date": "2026-07-29", "close": 14.74, "volume": 200156.0}, {"date": "2026-07-30", "close": 14.63, "volume": 176808.0}, {"date": "2026-07-31", "close": 14.83, "volume": 140483.0}, {"date": "2026-08-03", "close": 14.92, "volume": 249953.0}, {"date": "2026-08-04", "close": 15.4, "volume": 259706.0}, {"date": "2026-08-05", "close": 15.13, "volume": 309929.0}, {"date": "2026-08-06", "close": 14.95, "volume": 208870.0}, {"date": "2026-08-07", "close": 13.53, "volume": 498344.0}], "refreshing": true}