{"ticker": "NMFC", "overview": {"cik": "1496099", "ticker": "NMFC", "name": "New Mountain Finance Corp", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001496099-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001496099-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001580642-26-003851", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001580642-26-003787", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001968582-26-000609", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001580642-26-003617", "price_sensitive": true}, {"form": "40-17G", "date": "2026-06-03", "title": "Form 40-17G", "accession": "0001580642-26-003501", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001580642-26-003214", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0001496099-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001496099-26-000014", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-03-27", "title": "DEFA 14A", "accession": "0001140361-26-011792", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-27", "title": "Proxy statement", "accession": "0001140361-26-011780", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-24", "title": "Material event", "accession": "0001580642-26-001977", "price_sensitive": true}, {"form": "4", "date": "2026-03-18", "title": "Insider transaction", "accession": "0001580642-26-001895", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-13", "title": "Material event", "accession": "0001580642-26-001812", "price_sensitive": true}, {"form": "4", "date": "2026-03-12", "title": "Insider transaction", "accession": "0001580642-26-001781", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-12", "title": "Form SCHEDULE 13D/A", "accession": "0001580642-26-001780", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001580642-26-001605", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "Insider transaction", "accession": "0001580642-26-001523", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "Insider transaction", "accession": "0001580642-26-001438", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-03", "title": "Form SCHEDULE 13D/A", "accession": "0001580642-26-001372", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001580642-26-001367", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001580642-26-001365", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001580642-26-001326", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-24", "title": "Annual report", "accession": "0001496099-26-000008", "price_sensitive": true}]}, "description": "New Mountain Finance Corp trades as NMFC on the NASDAQ and is registered in the United States. Privy Trades holds 241 insider filings for the company, from May 2011 to June 2026. Across those, 22 insiders disclosed 228 open-market purchases totalling $116.32M against 6 sales totalling $2.97M. The most recent filing on record is dated 15 June 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 228, "buy_sum": 116318614.306032, "sell_n": 6, "sell_sum": 2965051.012, "net": 113353563.29403201, "insiders": 22, "first_date": "2011-05-19", "last_date": "2026-06-15"}, "metrics": {"ticker": "NMFC", "has_prices": true, "as_of": "2026-08-07", "last": 7.75, "prev_close": 7.65, "change": 0.09999999999999964, "change_pct": 0.013071895424836555, "session_volume": 668571.0, "vwap_5": 7.481617822093637, "vwap_20": 7.148735911969943, "vwap_60": 7.374594889645137, "vwap_250": 8.509281947775424, "high_52w": 9.79, "low_52w": 6.82, "avg_volume_20": 584436.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001580642-26-003787", "src": "INSIDERS", "ticker": "NMFC", "cik": "1496099", "company": "New Mountain Finance Corp", "company_raw": "New Mountain Finance Corp", "who": "John P. Malfettone", "who_key": "Malfettone John P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 611684.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director sells $612K of NMFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000158064226003787/0001580642-26-003787-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202487}, {"id": "0001580642-26-001895", "src": "INSIDERS", "ticker": "NMFC", "cik": "1496099", "company": "New Mountain Finance Corp", "company_raw": "New Mountain Finance Corp", "who": "Adam B. Weinstein", "who_key": "Weinstein Adam B.", "role": "EVP, CAO and Director, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 98156.1, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board insider adds $98K of NMFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000158064226001895/0001580642-26-001895-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332087}, {"id": "0001580642-26-001781", "src": "INSIDERS", "ticker": "NMFC", "cik": "1496099", "company": "New Mountain Finance Corp", "company_raw": "New Mountain Finance Corp", "who": "Steven B. Klinsky", "who_key": "KLINSKY STEVEN B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4025000.0000000005, "score": 59.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big money into NMFC \u2014 A board member buys $4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000158064226001781/0001580642-26-001781-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340727}, {"id": "0001580642-26-001605", "src": "INSIDERS", "ticker": "NMFC", "cik": "1496099", "company": "New Mountain Finance Corp", "company_raw": "New Mountain Finance Corp", "who": "Steven B. Klinsky", "who_key": "KLINSKY STEVEN B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1926771.2999999998, "score": 55.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying NMFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000158064226001605/0001580642-26-001605-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349367}, {"id": "0001580642-26-001523", "src": "INSIDERS", "ticker": "NMFC", "cik": "1496099", "company": "New Mountain Finance Corp", "company_raw": "New Mountain Finance Corp", "who": "Steven B. Klinsky", "who_key": "KLINSKY STEVEN B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3516053.4124999996, "score": 58.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "NMFC draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000158064226001523/0001580642-26-001523-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350807}, {"id": "0001580642-26-001438", "src": "INSIDERS", "ticker": "NMFC", "cik": "1496099", "company": "New Mountain Finance Corp", "company_raw": "New Mountain Finance Corp", "who": "David Ogens", "who_key": "Ogens David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98351.0, "score": 39.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NMFC \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000158064226001438/0001580642-26-001438-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352247}, {"id": "0001580642-26-001365", "src": "INSIDERS", "ticker": "NMFC", "cik": "1496099", "company": "New Mountain Finance Corp", "company_raw": "New Mountain Finance Corp", "who": "Adam B. Weinstein", "who_key": "Weinstein Adam B.", "role": "EVP, CAO and Director, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 323700.71, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "NMFC draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000158064226001365/0001580642-26-001365-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353687}, {"id": "0001580642-26-001367", "src": "INSIDERS", "ticker": "NMFC", "cik": "1496099", "company": "New Mountain Finance Corp", "company_raw": "New Mountain Finance Corp", "who": "Steven B. Klinsky", "who_key": "KLINSKY STEVEN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2515258.0548, "score": 56.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NMFC \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000158064226001367/0001580642-26-001367-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353687}, {"id": "0001580642-26-001326", "src": "INSIDERS", "ticker": "NMFC", "cik": "1496099", "company": "New Mountain Finance Corp", "company_raw": "New Mountain Finance Corp", "who": "Laura C. Holson Boswerger", "who_key": "Boswerger Laura C. Holson", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 96750.0, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into NMFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000158064226001326/0001580642-26-001326-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358007}, {"id": "0001104659-25-091289", "src": "INSIDERS", "ticker": "NMFC", "cik": "1496099", "company": "New Mountain Finance Corp", "company_raw": "New Mountain Finance Corp", "who": "Steven B. Klinsky", "who_key": "KLINSKY STEVEN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1043576.6783, "score": 51.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders pile into NMFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465925091289/0001104659-25-091289-index.htm", "trade_date": "2025-09-16", "timestamp": "2025-09-16", "mins": 594167}, {"id": "0001104659-25-090465", "src": "INSIDERS", "ticker": "NMFC", "cik": "1496099", "company": "New Mountain Finance Corp", "company_raw": "New Mountain Finance Corp", "who": "Adam B. Weinstein", "who_key": "Weinstein Adam B.", "role": "EVP, CAO and Director, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 498828.325, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying NMFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465925090465/0001104659-25-090465-index.htm", "trade_date": "2025-09-15", "timestamp": "2025-09-15", "mins": 595607}, {"id": "0001104659-25-076824", "src": "INSIDERS", "ticker": "NMFC", "cik": "1496099", "company": "New Mountain Finance Corp", "company_raw": "New Mountain Finance Corp", "who": "David Ogens", "who_key": "Ogens David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 266047.6, "score": 51.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NMFC \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465925076824/0001104659-25-076824-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646007}, {"id": "0001104659-25-076160", "src": "INSIDERS", "ticker": "NMFC", "cik": "1496099", "company": "New Mountain Finance Corp", "company_raw": "New Mountain Finance Corp", "who": "Kris Corbett", "who_key": "Corbett Kris", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 7602.225, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying NMFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465925076160/0001104659-25-076160-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651767}, {"id": "0001104659-25-022222", "src": "INSIDERS", "ticker": "NMFC", "cik": "1496099", "company": "New Mountain Finance Corp", "company_raw": "New Mountain Finance Corp", "who": "David Ogens", "who_key": "Ogens David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 113100.0, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders pile into NMFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465925022222/0001104659-25-022222-index.htm", "trade_date": "2025-03-07", "timestamp": "2025-03-07", "mins": 872087}, {"id": "0001104659-25-021437", "src": "INSIDERS", "ticker": "NMFC", "cik": "1496099", "company": "New Mountain Finance Corp", "company_raw": "New Mountain Finance Corp", "who": "David Ogens", "who_key": "Ogens David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 113750.0, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 6 buying NMFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465925021437/0001104659-25-021437-index.htm", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 874967}, {"id": "0001104659-24-130176", "src": "INSIDERS", "ticker": "NMFC", "cik": "1496099", "company": "New Mountain Finance Corp", "company_raw": "New Mountain Finance Corp", "who": "Steven B. Klinsky", "who_key": "KLINSKY STEVEN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 815621.976, "score": 50.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "NMFC draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465924130176/0001104659-24-130176-index.htm", "trade_date": "2024-12-17", "timestamp": "2024-12-17", "mins": 987287}, {"id": "0001104659-24-129394", "src": "INSIDERS", "ticker": "NMFC", "cik": "1496099", "company": "New Mountain Finance Corp", "company_raw": "New Mountain Finance Corp", "who": "Steven B. Klinsky", "who_key": "KLINSKY STEVEN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1179641.2258, "score": 52.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders now buying NMFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465924129394/0001104659-24-129394-index.htm", "trade_date": "2024-12-16", "timestamp": "2024-12-16", "mins": 988727}, {"id": "0001104659-24-128448", "src": "INSIDERS", "ticker": "NMFC", "cik": "1496099", "company": "New Mountain Finance Corp", "company_raw": "New Mountain Finance Corp", "who": "Steven B. Klinsky", "who_key": "KLINSKY STEVEN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 371080.251932, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NMFC \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465924128448/0001104659-24-128448-index.htm", "trade_date": "2024-12-12", "timestamp": "2024-12-12", "mins": 994487}, {"id": "0001104659-24-126834", "src": "INSIDERS", "ticker": "NMFC", "cik": "1496099", "company": "New Mountain Finance Corp", "company_raw": "New Mountain Finance Corp", "who": "Steven B. Klinsky", "who_key": "KLINSKY STEVEN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 399435.7232, "score": 46.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders now buying NMFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465924126834/0001104659-24-126834-index.htm", "trade_date": "2024-12-06", "timestamp": "2024-12-06", "mins": 1003127}, {"id": "0001104659-24-125926", "src": "INSIDERS", "ticker": "NMFC", "cik": "1496099", "company": "New Mountain Finance Corp", "company_raw": "New Mountain Finance Corp", "who": "Steven B. Klinsky", "who_key": "KLINSKY STEVEN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 72832.64, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 6 buying NMFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465924125926/0001104659-24-125926-index.htm", "trade_date": "2024-12-03", "timestamp": "2024-12-03", "mins": 1007447}, {"id": "0001104659-24-124078", "src": "INSIDERS", "ticker": "NMFC", "cik": "1496099", "company": "New Mountain Finance Corp", "company_raw": "New Mountain Finance Corp", "who": "Steven B. Klinsky", "who_key": "KLINSKY STEVEN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28185.600000000002, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NMFC \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465924124078/0001104659-24-124078-index.htm", "trade_date": "2024-11-26", "timestamp": "2024-11-26", "mins": 1017527}, {"id": "0001104659-24-123141", "src": "INSIDERS", "ticker": "NMFC", "cik": "1496099", "company": "New Mountain Finance Corp", "company_raw": "New Mountain Finance Corp", "who": "Steven B. Klinsky", "who_key": "KLINSKY STEVEN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 430010.25419999997, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 6 buying NMFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465924123141/0001104659-24-123141-index.htm", "trade_date": "2024-11-22", "timestamp": "2024-11-22", "mins": 1023287}, {"id": "0001104659-24-122182", "src": "INSIDERS", "ticker": "NMFC", "cik": "1496099", "company": "New Mountain Finance Corp", "company_raw": "New Mountain Finance Corp", "who": "Steven B. Klinsky", "who_key": "KLINSKY STEVEN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1029023.1172, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "NMFC draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465924122182/0001104659-24-122182-index.htm", "trade_date": "2024-11-21", "timestamp": "2024-11-21", "mins": 1024727}, {"id": "0001104659-24-121056", "src": "INSIDERS", "ticker": "NMFC", "cik": "1496099", "company": "New Mountain Finance Corp", "company_raw": "New Mountain Finance Corp", "who": "Steven B. Klinsky", "who_key": "KLINSKY STEVEN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1161067.3435, "score": 52.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 6 buying NMFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465924121056/0001104659-24-121056-index.htm", "trade_date": "2024-11-19", "timestamp": "2024-11-19", "mins": 1027607}, {"id": "0001104659-24-120160", "src": "INSIDERS", "ticker": "NMFC", "cik": "1496099", "company": "New Mountain Finance Corp", "company_raw": "New Mountain Finance Corp", "who": "Steven B. Klinsky", "who_key": "KLINSKY STEVEN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1120919.1326, "score": 51.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NMFC \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465924120160/0001104659-24-120160-index.htm", "trade_date": "2024-11-15", "timestamp": "2024-11-15", "mins": 1033367}, {"id": "0001104659-24-119005", "src": "INSIDERS", "ticker": "NMFC", "cik": "1496099", "company": "New Mountain Finance Corp", "company_raw": "New Mountain Finance Corp", "who": "Steven B. Klinsky", "who_key": "KLINSKY STEVEN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1756140.936, "score": 54.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 6 buying NMFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465924119005/0001104659-24-119005-index.htm", "trade_date": "2024-11-13", "timestamp": "2024-11-13", "mins": 1036247}, {"id": "0001104659-24-116763", "src": "INSIDERS", "ticker": "NMFC", "cik": "1496099", "company": "New Mountain Finance Corp", "company_raw": "New Mountain Finance Corp", "who": "Steven B. Klinsky", "who_key": "KLINSKY STEVEN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2165309.5455, "score": 56.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NMFC \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465924116763/0001104659-24-116763-index.htm", "trade_date": "2024-11-11", "timestamp": "2024-11-11", "mins": 1039127}, {"id": "0001104659-24-115885", "src": "INSIDERS", "ticker": "NMFC", "cik": "1496099", "company": "New Mountain Finance Corp", "company_raw": "New Mountain Finance Corp", "who": "Steven B. Klinsky", "who_key": "KLINSKY STEVEN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2301554.2215, "score": 56.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders now buying NMFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465924115885/0001104659-24-115885-index.htm", "trade_date": "2024-11-07", "timestamp": "2024-11-07", "mins": 1044887}, {"id": "0001104659-24-115880", "src": "INSIDERS", "ticker": "NMFC", "cik": "1496099", "company": "New Mountain Finance Corp", "company_raw": "New Mountain Finance Corp", "who": "John Kline", "who_key": "Kline John", "role": "CEO, President, and Director, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 453682.13, "score": 58.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders now buying NMFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465924115880/0001104659-24-115880-index.htm", "trade_date": "2024-11-06", "timestamp": "2024-11-06", "mins": 1046327}, {"id": "0001104659-24-114832", "src": "INSIDERS", "ticker": "NMFC", "cik": "1496099", "company": "New Mountain Finance Corp", "company_raw": "New Mountain Finance Corp", "who": "Steven B. Klinsky", "who_key": "KLINSKY STEVEN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1858580.1775, "score": 55.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "7 insiders pile into NMFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465924114832/0001104659-24-114832-index.htm", "trade_date": "2024-11-05", "timestamp": "2024-11-05", "mins": 1047767}], "recent_buys": [{"id": "0001580642-26-001895", "src": "INSIDERS", "ticker": "NMFC", "cik": "1496099", "company": "New Mountain Finance Corp", "company_raw": "New Mountain Finance Corp", "who": "Adam B. Weinstein", "who_key": "Weinstein Adam B.", "role": "EVP, CAO and Director, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 98156.1, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board insider adds $98K of NMFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000158064226001895/0001580642-26-001895-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332087}, {"id": "0001580642-26-001781", "src": "INSIDERS", "ticker": "NMFC", "cik": "1496099", "company": "New Mountain Finance Corp", "company_raw": "New Mountain Finance Corp", "who": "Steven B. Klinsky", "who_key": "KLINSKY STEVEN B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4025000.0000000005, "score": 59.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Big money into NMFC \u2014 A board member buys $4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000158064226001781/0001580642-26-001781-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340727}, {"id": "0001580642-26-001605", "src": "INSIDERS", "ticker": "NMFC", "cik": "1496099", "company": "New Mountain Finance Corp", "company_raw": "New Mountain Finance Corp", "who": "Steven B. Klinsky", "who_key": "KLINSKY STEVEN B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1926771.2999999998, "score": 55.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying NMFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000158064226001605/0001580642-26-001605-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349367}, {"id": "0001580642-26-001523", "src": "INSIDERS", "ticker": "NMFC", "cik": "1496099", "company": "New Mountain Finance Corp", "company_raw": "New Mountain Finance Corp", "who": "Steven B. Klinsky", "who_key": "KLINSKY STEVEN B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3516053.4124999996, "score": 58.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "NMFC draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000158064226001523/0001580642-26-001523-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350807}, {"id": "0001580642-26-001438", "src": "INSIDERS", "ticker": "NMFC", "cik": "1496099", "company": "New Mountain Finance Corp", "company_raw": "New Mountain Finance Corp", "who": "David Ogens", "who_key": "Ogens David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98351.0, "score": 39.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NMFC \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000158064226001438/0001580642-26-001438-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352247}, {"id": "0001580642-26-001367", "src": "INSIDERS", "ticker": "NMFC", "cik": "1496099", "company": "New Mountain Finance Corp", "company_raw": "New Mountain Finance Corp", "who": "Steven B. Klinsky", "who_key": "KLINSKY STEVEN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2515258.0548, "score": 56.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NMFC \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000158064226001367/0001580642-26-001367-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353687}, {"id": "0001580642-26-001365", "src": "INSIDERS", "ticker": "NMFC", "cik": "1496099", "company": "New Mountain Finance Corp", "company_raw": "New Mountain Finance Corp", "who": "Adam B. Weinstein", "who_key": "Weinstein Adam B.", "role": "EVP, CAO and Director, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 323700.71, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "NMFC draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000158064226001365/0001580642-26-001365-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353687}, {"id": "0001580642-26-001326", "src": "INSIDERS", "ticker": "NMFC", "cik": "1496099", "company": "New Mountain Finance Corp", "company_raw": "New Mountain Finance Corp", "who": "Laura C. Holson Boswerger", "who_key": "Boswerger Laura C. Holson", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 96750.0, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders pile into NMFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000158064226001326/0001580642-26-001326-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358007}, {"id": "0001104659-25-091289", "src": "INSIDERS", "ticker": "NMFC", "cik": "1496099", "company": "New Mountain Finance Corp", "company_raw": "New Mountain Finance Corp", "who": "Steven B. Klinsky", "who_key": "KLINSKY STEVEN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1043576.6783, "score": 51.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders pile into NMFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465925091289/0001104659-25-091289-index.htm", "trade_date": "2025-09-16", "timestamp": "2025-09-16", "mins": 594167}, {"id": "0001104659-25-090465", "src": "INSIDERS", "ticker": "NMFC", "cik": "1496099", "company": "New Mountain Finance Corp", "company_raw": "New Mountain Finance Corp", "who": "Adam B. Weinstein", "who_key": "Weinstein Adam B.", "role": "EVP, CAO and Director, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 498828.325, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "5 insiders now buying NMFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465925090465/0001104659-25-090465-index.htm", "trade_date": "2025-09-15", "timestamp": "2025-09-15", "mins": 595607}, {"id": "0001104659-25-076824", "src": "INSIDERS", "ticker": "NMFC", "cik": "1496099", "company": "New Mountain Finance Corp", "company_raw": "New Mountain Finance Corp", "who": "David Ogens", "who_key": "Ogens David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 266047.6, "score": 51.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NMFC \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465925076824/0001104659-25-076824-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646007}, {"id": "0001104659-25-076160", "src": "INSIDERS", "ticker": "NMFC", "cik": "1496099", "company": "New Mountain Finance Corp", "company_raw": "New Mountain Finance Corp", "who": "Kris Corbett", "who_key": "Corbett Kris", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 7602.225, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying NMFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465925076160/0001104659-25-076160-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651767}], "institutional": [], "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": "New Mountain Finance Corporation - 8.250% Notes due 2028", "new_value": "New Mountain Finance Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001496099", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001496099", "applied": 1, "detected_at": "2026-10-26T09:57:49.526502"}]}, "key_people": [{"who": "Steven B. Klinsky", "who_key": "KLINSKY STEVEN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 96389789.92783199, "sold": 0, "net": 96389789.92783199, "trades": 50, "top_score": 64.1, "lean": "buying", "history": [{"action": "BUY", "amount": 4025000.0000000005, "date": "2026-03-11", "score": 59.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000158064226001781/0001580642-26-001781-index.htm"}, {"action": "BUY", "amount": 1926771.2999999998, "date": "2026-03-05", "score": 55.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000158064226001605/0001580642-26-001605-index.htm"}, {"action": "BUY", "amount": 3516053.4124999996, "date": "2026-03-04", "score": 58.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000158064226001523/0001580642-26-001523-index.htm"}, {"action": "BUY", "amount": 2515258.0548, "date": "2026-03-02", "score": 56.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000158064226001367/0001580642-26-001367-index.htm"}, {"action": "BUY", "amount": 1043576.6783, "date": "2025-09-16", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465925091289/0001104659-25-091289-index.htm"}, {"action": "BUY", "amount": 815621.976, "date": "2024-12-17", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465924130176/0001104659-24-130176-index.htm"}, {"action": "BUY", "amount": 1179641.2258, "date": "2024-12-16", "score": 52.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465924129394/0001104659-24-129394-index.htm"}, {"action": "BUY", "amount": 371080.251932, "date": "2024-12-12", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465924128448/0001104659-24-128448-index.htm"}, {"action": "BUY", "amount": 399435.7232, "date": "2024-12-06", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465924126834/0001104659-24-126834-index.htm"}, {"action": "BUY", "amount": 72832.64, "date": "2024-12-03", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465924125926/0001104659-24-125926-index.htm"}, {"action": "BUY", "amount": 28185.600000000002, "date": "2024-11-26", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465924124078/0001104659-24-124078-index.htm"}, {"action": "BUY", "amount": 430010.25419999997, "date": "2024-11-22", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465924123141/0001104659-24-123141-index.htm"}, {"action": "BUY", "amount": 1029023.1172, "date": "2024-11-21", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465924122182/0001104659-24-122182-index.htm"}, {"action": "BUY", "amount": 1161067.3435, "date": "2024-11-19", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465924121056/0001104659-24-121056-index.htm"}, {"action": "BUY", "amount": 1120919.1326, "date": "2024-11-15", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465924120160/0001104659-24-120160-index.htm"}, {"action": "BUY", "amount": 1756140.936, "date": "2024-11-13", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465924119005/0001104659-24-119005-index.htm"}, {"action": "BUY", "amount": 2165309.5455, "date": "2024-11-11", "score": 56.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465924116763/0001104659-24-116763-index.htm"}, {"action": "BUY", "amount": 2301554.2215, "date": "2024-11-07", "score": 56.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465924115885/0001104659-24-115885-index.htm"}, {"action": "BUY", "amount": 1858580.1775, "date": "2024-11-05", "score": 55.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465924114832/0001104659-24-114832-index.htm"}, {"action": "BUY", "amount": 1174170.0, "date": "2023-03-17", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465923034974/0001104659-23-034974-index.htm"}, {"action": "BUY", "amount": 2365740.0, "date": "2023-03-14", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465923032897/0001104659-23-032897-index.htm"}, {"action": "BUY", "amount": 206.4, "date": "2022-09-01", "score": 16.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465922097859/0001104659-22-097859-index.htm"}, {"action": "BUY", "amount": 1226946.1597, "date": "2022-05-18", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465922062894/0001104659-22-062894-index.htm"}, {"action": "BUY", "amount": 832426.01, "date": "2022-05-16", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465922062168/0001104659-22-062168-index.htm"}, {"action": "BUY", "amount": 254672.37600000002, "date": "2020-05-27", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465920068013/0001104659-20-068013-index.htm"}], "latest": {"action": "BUY", "amount": 4025000.0000000005, "date": "2026-03-11", "score": 59.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000158064226001781/0001580642-26-001781-index.htm"}}, {"who": "Robert Hamwee", "who_key": "HAMWEE ROBERT", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 4736428.337, "sold": 192.89999999999998, "net": 4736235.437, "trades": 18, "top_score": 60.7, "lean": "buying", "history": [{"action": "SELL", "amount": 192.89999999999998, "date": "2023-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465923087912/0001104659-23-087912-index.htm"}, {"action": "BUY", "amount": 232506.215, "date": "2022-06-15", "score": 53.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465922072425/0001104659-22-072425-index.htm"}, {"action": "BUY", "amount": 297977.21, "date": "2020-08-20", "score": 54.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000126009820000004/0001260098-20-000004-index.htm"}, {"action": "BUY", "amount": 237878.3, "date": "2020-03-09", "score": 53.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000126009820000002/0001260098-20-000002-index.htm"}, {"action": "BUY", "amount": 265000.0, "date": "2019-10-23", "score": 54.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000126009819000002/0001260098-19-000002-index.htm"}, {"action": "BUY", "amount": 193200.0, "date": "2018-12-13", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000126009818000006/0001260098-18-000006-index.htm"}, {"action": "BUY", "amount": 205562.9, "date": "2018-09-06", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000126009818000004/0001260098-18-000004-index.htm"}, {"action": "BUY", "amount": 264078.0, "date": "2018-03-14", "score": 55.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000126009818000002/0001260098-18-000002-index.htm"}, {"action": "BUY", "amount": 283949.5074, "date": "2017-11-15", "score": 55.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000126009817000005/0001260098-17-000005-index.htm"}, {"action": "BUY", "amount": 333311.25, "date": "2016-10-31", "score": 56.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000126009816000002/0001260098-16-000002-index.htm"}, {"action": "BUY", "amount": 308725.0, "date": "2015-12-14", "score": 56.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465915084840/0001104659-15-084840-index.htm"}, {"action": "BUY", "amount": 270874.0, "date": "2015-09-28", "score": 56.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465915068336/0001104659-15-068336-index.htm"}, {"action": "BUY", "amount": 214692.0, "date": "2014-04-28", "score": 54.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465914031766/0001104659-14-031766-index.htm"}, {"action": "BUY", "amount": 176984.4, "date": "2014-03-07", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465914018035/0001104659-14-018035-index.htm"}, {"action": "BUY", "amount": 219820.80459999997, "date": "2013-08-13", "score": 55.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465913063260/0001104659-13-063260-index.htm"}, {"action": "BUY", "amount": 145700.0, "date": "2012-11-09", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465912078953/0001104659-12-078953-index.htm"}, {"action": "BUY", "amount": 137900.0, "date": "2012-05-11", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465912036963/0001104659-12-036963-index.htm"}, {"action": "BUY", "amount": 948268.75, "date": "2011-05-19", "score": 60.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000114036111029406/0001140361-11-029406-index.htm"}], "latest": {"action": "SELL", "amount": 192.89999999999998, "date": "2023-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465923087912/0001104659-23-087912-index.htm"}}, {"who": "David Malpass", "who_key": "Malpass David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1859983.0, "sold": 2337633.23, "net": -477650.23, "trades": 14, "top_score": 54.3, "lean": "selling", "history": [{"action": "SELL", "amount": 977319.92, "date": "2017-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000155584317000004/0001555843-17-000004-index.htm"}, {"action": "SELL", "amount": 170230.0, "date": "2017-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000155584317000002/0001555843-17-000002-index.htm"}, {"action": "SELL", "amount": 1190083.31, "date": "2016-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000155584316000002/0001555843-16-000002-index.htm"}, {"action": "BUY", "amount": 378226.5, "date": "2015-12-14", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465915084896/0001104659-15-084896-index.htm"}, {"action": "BUY", "amount": 468350.0, "date": "2015-09-29", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465915068337/0001104659-15-068337-index.htm"}, {"action": "BUY", "amount": 71250.0, "date": "2015-03-13", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465915019772/0001104659-15-019772-index.htm"}, {"action": "BUY", "amount": 72215.0, "date": "2015-03-09", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465915018744/0001104659-15-018744-index.htm"}, {"action": "BUY", "amount": 113190.0, "date": "2014-12-08", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465914085897/0001104659-14-085897-index.htm"}, {"action": "BUY", "amount": 74150.0, "date": "2014-09-16", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465914066822/0001104659-14-066822-index.htm"}, {"action": "BUY", "amount": 142512.0, "date": "2014-04-16", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465914028716/0001104659-14-028716-index.htm"}, {"action": "BUY", "amount": 42675.6, "date": "2013-05-22", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465913043869/0001104659-13-043869-index.htm"}, {"action": "BUY", "amount": 156650.0, "date": "2012-12-13", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465912084223/0001104659-12-084223-index.htm"}, {"action": "BUY", "amount": 106098.9, "date": "2012-11-12", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465912076900/0001104659-12-076900-index.htm"}, {"action": "BUY", "amount": 234665.0, "date": "2012-08-21", "score": 54.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465912059314/0001104659-12-059314-index.htm"}], "latest": {"action": "SELL", "amount": 977319.92, "date": "2017-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000155584317000004/0001555843-17-000004-index.htm"}}, {"who": "Adam Weinstein", "who_key": "Weinstein Adam", "role": "EVP, CAO and Director, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 3988316.82, "sold": 0, "net": 3988316.82, "trades": 28, "top_score": 48.2, "lean": "buying", "history": [{"action": "BUY", "amount": 256910.76, "date": "2022-09-06", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465922098550/0001104659-22-098550-index.htm"}, {"action": "BUY", "amount": 312490.5, "date": "2022-05-20", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465922063707/0001104659-22-063707-index.htm"}, {"action": "BUY", "amount": 310305.98, "date": "2022-05-12", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465922061253/0001104659-22-061253-index.htm"}, {"action": "BUY", "amount": 197201.16, "date": "2021-08-20", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000151517021000002/0001515170-21-000002-index.htm"}, {"action": "BUY", "amount": 467357.5, "date": "2020-09-04", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465920102602/0001104659-20-102602-index.htm"}, {"action": "BUY", "amount": 269000.0, "date": "2020-05-13", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000151517020000006/0001515170-20-000006-index.htm"}, {"action": "BUY", "amount": 348750.0, "date": "2020-03-12", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000151517020000004/0001515170-20-000004-index.htm"}, {"action": "BUY", "amount": 286250.0, "date": "2020-03-09", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000151517020000002/0001515170-20-000002-index.htm"}, {"action": "BUY", "amount": 198750.0, "date": "2019-10-23", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000151517019000004/0001515170-19-000004-index.htm"}, {"action": "BUY", "amount": 124693.0, "date": "2019-08-12", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000151517019000002/0001515170-19-000002-index.htm"}, {"action": "BUY", "amount": 220793.0, "date": "2018-12-10", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000151517018000008/0001515170-18-000008-index.htm"}, {"action": "BUY", "amount": 164838.0, "date": "2018-09-06", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000151517018000006/0001515170-18-000006-index.htm"}, {"action": "BUY", "amount": 213632.055, "date": "2018-03-05", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000151517018000004/0001515170-18-000004-index.htm"}, {"action": "BUY", "amount": 49630.245, "date": "2016-11-03", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000151517016000004/0001515170-16-000004-index.htm"}, {"action": "BUY", "amount": 29692.0, "date": "2016-02-09", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000151517016000002/0001515170-16-000002-index.htm"}, {"action": "BUY", "amount": 103798.52, "date": "2015-09-30", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465915068451/0001104659-15-068451-index.htm"}, {"action": "BUY", "amount": 154245.0, "date": "2015-09-11", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465915064704/0001104659-15-064704-index.htm"}, {"action": "BUY", "amount": 73447.5, "date": "2014-11-10", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465914079404/0001104659-14-079404-index.htm"}, {"action": "BUY", "amount": 50224.65, "date": "2014-06-16", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465914046434/0001104659-14-046434-index.htm"}, {"action": "BUY", "amount": 35160.0, "date": "2013-08-13", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465913063323/0001104659-13-063323-index.htm"}, {"action": "BUY", "amount": 34500.0, "date": "2012-11-14", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465912078155/0001104659-12-078155-index.htm"}, {"action": "BUY", "amount": 16700.0, "date": "2012-05-23", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465912039527/0001104659-12-039527-index.htm"}, {"action": "BUY", "amount": 1327.0, "date": "2012-05-18", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465912038904/0001104659-12-038904-index.htm"}, {"action": "BUY", "amount": 24984.0, "date": "2012-05-11", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465912036962/0001104659-12-036962-index.htm"}, {"action": "BUY", "amount": 3631.5, "date": "2012-03-12", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465912017883/0001104659-12-017883-index.htm"}], "latest": {"action": "BUY", "amount": 256910.76, "date": "2022-09-06", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465922098550/0001104659-22-098550-index.htm"}}, {"who": "John Kline", "who_key": "Kline John", "role": "CEO, President, and Director, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 2113898.35, "sold": 15540.632000000001, "net": 2098357.718, "trades": 18, "top_score": 58.3, "lean": "buying", "history": [{"action": "BUY", "amount": 453682.13, "date": "2024-11-06", "score": 58.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465924115880/0001104659-24-115880-index.htm"}, {"action": "SELL", "amount": 15540.632000000001, "date": "2024-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465924051295/0001104659-24-051295-index.htm"}, {"action": "BUY", "amount": 98808.45, "date": "2023-03-10", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465923032143/0001104659-23-032143-index.htm"}, {"action": "BUY", "amount": 143640.93, "date": "2020-06-16", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000151517220000002/0001515172-20-000002-index.htm"}, {"action": "BUY", "amount": 132500.0, "date": "2019-10-23", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000151517219000004/0001515172-19-000004-index.htm"}, {"action": "BUY", "amount": 101385.75, "date": "2019-09-09", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000151517219000002/0001515172-19-000002-index.htm"}, {"action": "BUY", "amount": 215665.2, "date": "2018-12-17", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000151517218000006/0001515172-18-000006-index.htm"}, {"action": "BUY", "amount": 237550.0, "date": "2018-09-12", "score": 50.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000151517218000004/0001515172-18-000004-index.htm"}, {"action": "BUY", "amount": 262774.0, "date": "2018-03-05", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000151517218000002/0001515172-18-000002-index.htm"}, {"action": "BUY", "amount": 12775.5, "date": "2017-12-12", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000151517217000004/0001515172-17-000004-index.htm"}, {"action": "BUY", "amount": 106383.54000000001, "date": "2017-12-12", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000151517217000005/0001515172-17-000005-index.htm"}, {"action": "BUY", "amount": 106087.5, "date": "2017-12-06", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000151517217000002/0001515172-17-000002-index.htm"}, {"action": "BUY", "amount": 71994.8, "date": "2016-11-04", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000151517216000004/0001515172-16-000004-index.htm"}, {"action": "BUY", "amount": 55440.0, "date": "2016-11-02", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000151517216000002/0001515172-16-000002-index.htm"}, {"action": "BUY", "amount": 7938.0, "date": "2014-03-07", "score": 21.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465914018033/0001104659-14-018033-index.htm"}, {"action": "BUY", "amount": 43740.0, "date": "2013-08-15", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465913064208/0001104659-13-064208-index.htm"}, {"action": "BUY", "amount": 37713.8, "date": "2012-11-13", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465912077453/0001104659-12-077453-index.htm"}, {"action": "BUY", "amount": 25818.75, "date": "2012-05-16", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465912038526/0001104659-12-038526-index.htm"}], "latest": {"action": "BUY", "amount": 453682.13, "date": "2024-11-06", "score": 58.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465924115880/0001104659-24-115880-index.htm"}}, {"who": "David Ogens", "who_key": "Ogens David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1569949.535, "sold": 0, "net": 1569949.535, "trades": 22, "top_score": 51.6, "lean": "buying", "history": [{"action": "BUY", "amount": 98351.0, "date": "2026-03-03", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000158064226001438/0001580642-26-001438-index.htm"}, {"action": "BUY", "amount": 266047.6, "date": "2025-08-11", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465925076824/0001104659-25-076824-index.htm"}, {"action": "BUY", "amount": 113100.0, "date": "2025-03-07", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465925022222/0001104659-25-022222-index.htm"}, {"action": "BUY", "amount": 113750.0, "date": "2025-03-05", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465925021437/0001104659-25-021437-index.htm"}, {"action": "BUY", "amount": 44169.65, "date": "2024-06-07", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465924070411/0001104659-24-070411-index.htm"}, {"action": "BUY", "amount": 62900.28, "date": "2023-03-10", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465923032145/0001104659-23-032145-index.htm"}, {"action": "BUY", "amount": 33579.520000000004, "date": "2022-09-02", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465922098232/0001104659-22-098232-index.htm"}, {"action": "BUY", "amount": 20363.649999999998, "date": "2022-05-17", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465922062455/0001104659-22-062455-index.htm"}, {"action": "BUY", "amount": 36360.9, "date": "2021-08-09", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000151516921000002/0001515169-21-000002-index.htm"}, {"action": "BUY", "amount": 28690.000000000004, "date": "2020-12-15", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465920136732/0001104659-20-136732-index.htm"}, {"action": "BUY", "amount": 161600.0, "date": "2020-05-13", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000151516920000002/0001515169-20-000002-index.htm"}, {"action": "BUY", "amount": 24931.524999999998, "date": "2019-08-13", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000151516919000002/0001515169-19-000002-index.htm"}, {"action": "BUY", "amount": 24340.469999999998, "date": "2018-11-13", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000151516918000002/0001515169-18-000002-index.htm"}, {"action": "BUY", "amount": 51732.0, "date": "2017-05-17", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000151516917000003/0001515169-17-000003-index.htm"}, {"action": "BUY", "amount": 21440.0, "date": "2016-10-31", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000151516916000006/0001515169-16-000006-index.htm"}, {"action": "BUY", "amount": 23382.719999999998, "date": "2015-11-12", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000151516915000002/0001515169-15-000002-index.htm"}, {"action": "BUY", "amount": 23382.719999999998, "date": "2015-11-12", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000151516916000004/0001515169-16-000004-index.htm"}, {"action": "BUY", "amount": 18537.5, "date": "2014-12-10", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465914086450/0001104659-14-086450-index.htm"}, {"action": "BUY", "amount": 149800.0, "date": "2014-08-12", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465914060311/0001104659-14-060311-index.htm"}, {"action": "BUY", "amount": 90600.0, "date": "2013-05-23", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465913044503/0001104659-13-044503-index.htm"}, {"action": "BUY", "amount": 14390.0, "date": "2012-11-12", "score": 30.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465912077296/0001104659-12-077296-index.htm"}, {"action": "BUY", "amount": 148500.0, "date": "2012-03-12", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465912018248/0001104659-12-018248-index.htm"}], "latest": {"action": "BUY", "amount": 98351.0, "date": "2026-03-03", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000158064226001438/0001580642-26-001438-index.htm"}}, {"who": "Adam B. Weinstein", "who_key": "Weinstein Adam B.", "role": "EVP, CAO and Director, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 1409970.135, "sold": 0, "net": 1409970.135, "trades": 4, "top_score": 48.6, "lean": "buying", "history": [{"action": "BUY", "amount": 98156.1, "date": "2026-03-17", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000158064226001895/0001580642-26-001895-index.htm"}, {"action": "BUY", "amount": 323700.71, "date": "2026-03-02", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000158064226001365/0001580642-26-001365-index.htm"}, {"action": "BUY", "amount": 498828.325, "date": "2025-09-15", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465925090465/0001104659-25-090465-index.htm"}, {"action": "BUY", "amount": 489284.99999999994, "date": "2024-11-04", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465924114834/0001104659-24-114834-index.htm"}], "latest": {"action": "BUY", "amount": 98156.1, "date": "2026-03-17", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000158064226001895/0001580642-26-001895-index.htm"}}, {"who": "James Stone", "who_key": "Stone James", "role": "Section 16 Officer", "person_type": "EXEC", "person_label": "Execs", "bought": 1408744.1075, "sold": 0, "net": 1408744.1075, "trades": 21, "top_score": 51.8, "lean": "buying", "history": [{"action": "BUY", "amount": 131522.27, "date": "2023-03-14", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465923032892/0001104659-23-032892-index.htm"}, {"action": "BUY", "amount": 41658.72, "date": "2020-03-02", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000156761920005581/0001567619-20-005581-index.htm"}, {"action": "BUY", "amount": 21456.0, "date": "2019-03-08", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000151517619000002/0001515176-19-000002-index.htm"}, {"action": "BUY", "amount": 54928.414000000004, "date": "2018-09-06", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000151517618000004/0001515176-18-000004-index.htm"}, {"action": "BUY", "amount": 44643.84, "date": "2018-03-13", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000151517618000002/0001515176-18-000002-index.htm"}, {"action": "BUY", "amount": 170280.0, "date": "2017-12-07", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000151517617000002/0001515176-17-000002-index.htm"}, {"action": "BUY", "amount": 26295.5455, "date": "2016-11-07", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000151517616000002/0001515176-16-000002-index.htm"}, {"action": "BUY", "amount": 24697.199999999997, "date": "2016-05-20", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465916122848/0001104659-16-122848-index.htm"}, {"action": "BUY", "amount": 28769.22, "date": "2016-02-09", "score": 28.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465916095021/0001104659-16-095021-index.htm"}, {"action": "BUY", "amount": 24664.4, "date": "2015-12-14", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465915084689/0001104659-15-084689-index.htm"}, {"action": "BUY", "amount": 40635.3025, "date": "2015-09-28", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465915068339/0001104659-15-068339-index.htm"}, {"action": "BUY", "amount": 21355.443, "date": "2014-04-16", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465914028101/0001104659-14-028101-index.htm"}, {"action": "BUY", "amount": 51404.15, "date": "2013-12-13", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465913090330/0001104659-13-090330-index.htm"}, {"action": "BUY", "amount": 50539.85, "date": "2013-09-12", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465913069861/0001104659-13-069861-index.htm"}, {"action": "BUY", "amount": 124919.8565, "date": "2013-08-13", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465913063262/0001104659-13-063262-index.htm"}, {"action": "BUY", "amount": 94157.05, "date": "2012-12-14", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465912084365/0001104659-12-084365-index.htm"}, {"action": "BUY", "amount": 35725.846, "date": "2012-11-12", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465912076897/0001104659-12-076897-index.htm"}, {"action": "BUY", "amount": 153983.77, "date": "2012-09-07", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000114420412050188/0001144204-12-050188-index.htm"}, {"action": "BUY", "amount": 59961.130000000005, "date": "2012-09-05", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000114420412049717/0001144204-12-049717-index.htm"}, {"action": "BUY", "amount": 151987.5, "date": "2012-03-12", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465912017558/0001104659-12-017558-index.htm"}, {"action": "BUY", "amount": 55158.6, "date": "2011-11-18", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465911065422/0001104659-11-065422-index.htm"}], "latest": {"action": "BUY", "amount": 131522.27, "date": "2023-03-14", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1496099/000110465923032892/0001104659-23-032892-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001496099-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001496099-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001580642-26-003851", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001580642-26-003787", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001968582-26-000609", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001580642-26-003617", "price_sensitive": true}, {"form": "40-17G", "date": "2026-06-03", "title": "Form 40-17G", "accession": "0001580642-26-003501", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001580642-26-003214", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0001496099-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001496099-26-000014", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-03-27", "title": "DEFA 14A", "accession": "0001140361-26-011792", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-27", "title": "Proxy statement", "accession": "0001140361-26-011780", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-24", "title": "Material event", "accession": "0001580642-26-001977", "price_sensitive": true}, {"form": "4", "date": "2026-03-18", "title": "Insider transaction", "accession": "0001580642-26-001895", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-13", "title": "Material event", "accession": "0001580642-26-001812", "price_sensitive": true}, {"form": "4", "date": "2026-03-12", "title": "Insider transaction", "accession": "0001580642-26-001781", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-12", "title": "Form SCHEDULE 13D/A", "accession": "0001580642-26-001780", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001580642-26-001605", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "Insider transaction", "accession": "0001580642-26-001523", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "Insider transaction", "accession": "0001580642-26-001438", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-03", "title": "Form SCHEDULE 13D/A", "accession": "0001580642-26-001372", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001580642-26-001367", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001580642-26-001365", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001580642-26-001326", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-24", "title": "Annual report", "accession": "0001496099-26-000008", "price_sensitive": true}], "performance": {"ticker": "NMFC", "has_prices": true, "summary": {"n": 228, "avg": -0.37304724868736383, "win_rate": 0.013157894736842105, "best": 0.02785145888594164, "worst": -0.4745762711864407, "as_of": "2026-08-07"}, "buys": [{"who": "Weinstein Adam B.", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, CAO and Director, Director", "amount": 98156.1, "date": "2026-03-17", "score": 39.2, "ref_price": 7.89, "return": -0.01774397972116599}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 4025000.0000000005, "date": "2026-03-11", "score": 59.3, "ref_price": 8.03, "return": -0.03486924034869233}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1926771.2999999998, "date": "2026-03-05", "score": 55.4, "ref_price": 8.1, "return": -0.04320987654320983}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 3516053.4124999996, "date": "2026-03-04", "score": 58.7, "ref_price": 8.15, "return": -0.04907975460122704}, {"who": "Ogens David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98351.0, "date": "2026-03-03", "score": 39.6, "ref_price": 7.99, "return": -0.03003754693366711}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2515258.0548, "date": "2026-03-02", "score": 56.7, "ref_price": 7.79, "return": -0.005134788189987168}, {"who": "Weinstein Adam B.", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, CAO and Director, Director", "amount": 323700.71, "date": "2026-03-02", "score": 46.0, "ref_price": 7.79, "return": -0.005134788189987168}, {"who": "Boswerger Laura C. Holson", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO", "amount": 96750.0, "date": "2026-02-27", "score": 36.6, "ref_price": 7.65, "return": 0.013071895424836555}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1043576.6783, "date": "2025-09-16", "score": 51.6, "ref_price": 9.78, "return": -0.20756646216768912}, {"who": "Weinstein Adam B.", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, CAO and Director, Director", "amount": 498828.325, "date": "2025-09-15", "score": 48.6, "ref_price": 9.92, "return": -0.21875}, {"who": "Ogens David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 266047.6, "date": "2025-08-11", "score": 51.6, "ref_price": 10.23, "return": -0.24242424242424246}, {"who": "Corbett Kris", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 7602.225, "date": "2025-08-07", "score": 35.0, "ref_price": 10.2, "return": -0.2401960784313725}, {"who": "Ogens David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 113100.0, "date": "2025-03-07", "score": 40.1, "ref_price": 11.38, "return": -0.31898066783831286}, {"who": "Ogens David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 113750.0, "date": "2025-03-05", "score": 40.1, "ref_price": 11.31, "return": -0.31476569407603894}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 815621.976, "date": "2024-12-17", "score": 50.3, "ref_price": 11.28, "return": -0.31294326241134746}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1179641.2258, "date": "2024-12-16", "score": 52.4, "ref_price": 11.73, "return": -0.33930093776641096}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 371080.251932, "date": "2024-12-12", "score": 46.0, "ref_price": 11.75, "return": -0.3404255319148936}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 399435.7232, "date": "2024-12-06", "score": 46.3, "ref_price": 11.8, "return": -0.3432203389830509}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 72832.64, "date": "2024-12-03", "score": 37.5, "ref_price": 11.78, "return": -0.3421052631578947}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28185.600000000002, "date": "2024-11-26", "score": 32.6, "ref_price": 11.82, "return": -0.344331641285956}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 430010.25419999997, "date": "2024-11-22", "score": 46.8, "ref_price": 11.76, "return": -0.3409863945578231}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1029023.1172, "date": "2024-11-21", "score": 51.5, "ref_price": 11.53, "return": -0.3278404163052905}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1161067.3435, "date": "2024-11-19", "score": 52.1, "ref_price": 11.61, "return": -0.3324720068906115}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1120919.1326, "date": "2024-11-15", "score": 51.9, "ref_price": 11.53, "return": -0.3278404163052905}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1756140.936, "date": "2024-11-13", "score": 54.6, "ref_price": 11.61, "return": -0.3324720068906115}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2165309.5455, "date": "2024-11-11", "score": 56.9, "ref_price": 11.37, "return": -0.318381706244503}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2301554.2215, "date": "2024-11-07", "score": 56.7, "ref_price": 11.09, "return": -0.3011722272317403}, {"who": "Kline John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President, and Director, Director", "amount": 453682.13, "date": "2024-11-06", "score": 58.3, "ref_price": 10.93, "return": -0.2909423604757548}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1858580.1775, "date": "2024-11-05", "score": 55.6, "ref_price": 10.68, "return": -0.2743445692883895}, {"who": "Weinstein Adam B.", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, CAO and Director, Director", "amount": 489284.99999999994, "date": "2024-11-04", "score": 48.6, "ref_price": 10.8, "return": -0.28240740740740744}, {"who": "Corbett Kris", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 27118.5, "date": "2024-11-04", "score": 45.7, "ref_price": 10.8, "return": -0.28240740740740744}, {"who": "Corbett Kris", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 76157.9, "date": "2024-08-05", "score": 45.1, "ref_price": 11.94, "return": -0.35092127303182574}, {"who": "Ogens David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44169.65, "date": "2024-06-07", "score": 35.2, "ref_price": 12.6, "return": -0.3849206349206349}, {"who": "Boswerger Laura Holson", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO and CFO", "amount": 178002.75, "date": "2023-05-11", "score": 51.7, "ref_price": 11.93, "return": -0.3503772003352892}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1174170.0, "date": "2023-03-17", "score": 52.0, "ref_price": 11.74, "return": -0.33986371379897784}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2365740.0, "date": "2023-03-14", "score": 55.7, "ref_price": 11.96, "return": -0.35200668896321075}, {"who": "Arnold Rome G. III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 120183.0, "date": "2023-03-14", "score": 42.9, "ref_price": 11.96, "return": -0.35200668896321075}, {"who": "Stone James", "person_type": "EXEC", "person_label": "Execs", "role": "Section 16 Officer", "amount": 131522.27, "date": "2023-03-14", "score": 36.4, "ref_price": 11.96, "return": -0.35200668896321075}, {"who": "Ogens David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62900.28, "date": "2023-03-10", "score": 37.3, "ref_price": 11.63, "return": -0.3336199484092864}, {"who": "Kline John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President, and Director, Director", "amount": 98808.45, "date": "2023-03-10", "score": 49.5, "ref_price": 11.63, "return": -0.3336199484092864}, {"who": "Arnold Rome G. III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 120481.0, "date": "2022-12-16", "score": 43.7, "ref_price": 11.99, "return": -0.35362802335279403}, {"who": "Weinstein Adam", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, CAO and Director, Director", "amount": 256910.76, "date": "2022-09-06", "score": 44.2, "ref_price": 12.94, "return": -0.40108191653786707}, {"who": "Ogens David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33579.520000000004, "date": "2022-09-02", "score": 33.8, "ref_price": 12.93, "return": -0.4006187161639598}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 206.4, "date": "2022-09-01", "score": 16.0, "ref_price": 12.91, "return": -0.3996901626646011}, {"who": "HAMWEE ROBERT", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Director, Director", "amount": 232506.215, "date": "2022-06-15", "score": 53.5, "ref_price": 11.58, "return": -0.3307426597582038}, {"who": "Boswerger Laura Holson", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 48920.0, "date": "2022-06-13", "score": 41.3, "ref_price": 12.04, "return": -0.35631229235880396}, {"who": "Boswerger Laura Holson", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 49240.0, "date": "2022-05-24", "score": 41.8, "ref_price": 12.52, "return": -0.38099041533546324}, {"who": "Boswerger Laura Holson", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 49958.0, "date": "2022-05-23", "score": 41.9, "ref_price": 12.54, "return": -0.38197767145135564}, {"who": "Weinstein Adam", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, CAO and Director, Director", "amount": 312490.5, "date": "2022-05-20", "score": 46.0, "ref_price": 12.42, "return": -0.37600644122383253}, {"who": "Hartswell Joseph", "person_type": "EXEC", "person_label": "Execs", "role": "CCO and Corporate Secretary", "amount": 56930.850000000006, "date": "2022-05-20", "score": 43.1, "ref_price": 12.42, "return": -0.37600644122383253}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1226946.1597, "date": "2022-05-18", "score": 53.0, "ref_price": 12.79, "return": -0.3940578577013291}, {"who": "Ogens David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20363.649999999998, "date": "2022-05-17", "score": 31.1, "ref_price": 12.98, "return": -0.40292758089368264}, {"who": "Kajee Shiraz", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 31938.5, "date": "2022-05-16", "score": 45.7, "ref_price": 12.82, "return": -0.3954758190327613}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 832426.01, "date": "2022-05-16", "score": 50.7, "ref_price": 12.82, "return": -0.3954758190327613}, {"who": "Weinstein Adam", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, CAO and Director, Director", "amount": 310305.98, "date": "2022-05-12", "score": 45.4, "ref_price": 12.43, "return": -0.37650844730490746}, {"who": "Arnold Rome G. III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 197194.5, "date": "2021-09-16", "score": 52.6, "ref_price": 13.16, "return": -0.41109422492401215}, {"who": "Weinstein Adam", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, CAO and Director, Director", "amount": 197201.16, "date": "2021-08-20", "score": 43.4, "ref_price": 13.19, "return": -0.41243366186504926}, {"who": "Ogens David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36360.9, "date": "2021-08-09", "score": 34.3, "ref_price": 13.38, "return": -0.42077727952167415}, {"who": "Handy Alice", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12669.800000000001, "date": "2021-03-08", "score": 43.6, "ref_price": 12.85, "return": -0.3968871595330739}, {"who": "Ogens David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28690.000000000004, "date": "2020-12-15", "score": 33.1, "ref_price": 11.54, "return": -0.32842287694974}, {"who": "Weinstein Adam", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, CAO and Director, Director", "amount": 467357.5, "date": "2020-09-04", "score": 48.2, "ref_price": 9.99, "return": -0.22422422422422425}, {"who": "HAMWEE ROBERT", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 297977.21, "date": "2020-08-20", "score": 54.9, "ref_price": 9.84, "return": -0.2123983739837398}, {"who": "Kline John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO, Director", "amount": 143640.93, "date": "2020-06-16", "score": 46.8, "ref_price": 9.6, "return": -0.19270833333333331}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 254672.37600000002, "date": "2020-05-27", "score": 44.9, "ref_price": 9.5, "return": -0.18421052631578946}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2497474.2479, "date": "2020-05-26", "score": 57.8, "ref_price": 9.43, "return": -0.17815482502651112}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2388430.0, "date": "2020-05-14", "score": 62.1, "ref_price": 8.04, "return": -0.03606965174129343}, {"who": "Weinstein Adam", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, CAO and Director, Director", "amount": 269000.0, "date": "2020-05-13", "score": 45.5, "ref_price": 7.54, "return": 0.02785145888594164}, {"who": "Ogens David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 161600.0, "date": "2020-05-13", "score": 45.7, "ref_price": 7.54, "return": 0.02785145888594164}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1215900.0, "date": "2020-05-12", "score": 56.2, "ref_price": 7.84, "return": -0.011479591836734675}, {"who": "Weinstein Adam", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, CAO and Director, Director", "amount": 348750.0, "date": "2020-03-12", "score": 47.7, "ref_price": 10.0, "return": -0.225}, {"who": "Jerry Karrie J.", "person_type": "EXEC", "person_label": "Execs", "role": "CCO and Corporate Secretary", "amount": 3427.5, "date": "2020-03-12", "score": 18.5, "ref_price": 10.0, "return": -0.225}, {"who": "Weinstein Adam", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, CAO and Director, Director", "amount": 286250.0, "date": "2020-03-09", "score": 47.1, "ref_price": 11.72, "return": -0.33873720136518776}, {"who": "HAMWEE ROBERT", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 237878.3, "date": "2020-03-09", "score": 53.8, "ref_price": 11.72, "return": -0.33873720136518776}, {"who": "Arnold Rome G. III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29689.32, "date": "2020-03-02", "score": 34.8, "ref_price": 13.05, "return": -0.40613026819923376}, {"who": "Stone James", "person_type": "EXEC", "person_label": "Execs", "role": "Section 16 Officer", "amount": 41658.72, "date": "2020-03-02", "score": 29.9, "ref_price": 13.05, "return": -0.40613026819923376}, {"who": "Jerry Karrie J.", "person_type": "EXEC", "person_label": "Execs", "role": "CCO and Corporate Secretary", "amount": 7710.0, "date": "2020-03-02", "score": 22.9, "ref_price": 13.05, "return": -0.40613026819923376}, {"who": "Handy Alice", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12978.6, "date": "2020-03-02", "score": 28.7, "ref_price": 13.05, "return": -0.40613026819923376}, {"who": "Arnold Rome G. III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 81420.0, "date": "2019-12-02", "score": 45.8, "ref_price": 13.48, "return": -0.4250741839762611}, {"who": "Jerry Karrie J.", "person_type": "EXEC", "person_label": "Execs", "role": "CCO and Corporate Secretary", "amount": 5340.0, "date": "2019-11-14", "score": 20.8, "ref_price": 13.39, "return": -0.421209858103062}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4703750.0, "date": "2019-10-23", "score": 59.9, "ref_price": 13.41, "return": -0.4220730797912006}, {"who": "Weinstein Adam", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, CAO and Director, Director", "amount": 198750.0, "date": "2019-10-23", "score": 44.4, "ref_price": 13.41, "return": -0.4220730797912006}, {"who": "HAMWEE ROBERT", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 265000.0, "date": "2019-10-23", "score": 54.9, "ref_price": 13.41, "return": -0.4220730797912006}, {"who": "Kline John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO", "amount": 132500.0, "date": "2019-10-23", "score": 46.7, "ref_price": 13.41, "return": -0.4220730797912006}, {"who": "Kline John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO", "amount": 101385.75, "date": "2019-09-09", "score": 45.1, "ref_price": 13.62, "return": -0.4309838472834067}, {"who": "Jerry Karrie J.", "person_type": "EXEC", "person_label": "Execs", "role": "CCO and Corporate Secretary", "amount": 6650.0, "date": "2019-08-14", "score": 22.4, "ref_price": 13.39, "return": -0.421209858103062}, {"who": "Ogens David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24931.524999999998, "date": "2019-08-13", "score": 32.4, "ref_price": 13.46, "return": -0.424219910846954}, {"who": "Weinstein Adam", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, CAO and Director, Director", "amount": 124693.0, "date": "2019-08-12", "score": 41.1, "ref_price": 13.39, "return": -0.421209858103062}, {"who": "Jerry Karrie J.", "person_type": "EXEC", "person_label": "Execs", "role": "CCO and Corporate Secretary", "amount": 6625.0, "date": "2019-08-12", "score": 22.6, "ref_price": 13.39, "return": -0.421209858103062}, {"who": "Kajee Shiraz", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 33450.0, "date": "2019-08-12", "score": 48.4, "ref_price": 13.39, "return": -0.421209858103062}, {"who": "Stone James", "person_type": "EXEC", "person_label": "Execs", "role": "Section 16 Officer", "amount": 21456.0, "date": "2019-03-08", "score": 26.5, "ref_price": 13.4, "return": -0.4216417910447761}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2276925.82, "date": "2018-12-17", "score": 55.7, "ref_price": 12.47, "return": -0.37850842020850045}, {"who": "Kline John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO", "amount": 215665.2, "date": "2018-12-17", "score": 49.5, "ref_price": 12.47, "return": -0.37850842020850045}, {"who": "Wolfgruber Kurt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25080.0, "date": "2018-12-17", "score": 32.6, "ref_price": 12.47, "return": -0.37850842020850045}, {"who": "HAMWEE ROBERT", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 193200.0, "date": "2018-12-13", "score": 53.1, "ref_price": 12.87, "return": -0.39782439782439777}, {"who": "Jerry Karrie J.", "person_type": "EXEC", "person_label": "Execs", "role": "CCO and Corporate Secretary", "amount": 12900.0, "date": "2018-12-13", "score": 29.6, "ref_price": 12.87, "return": -0.39782439782439777}, {"who": "Weinstein Adam", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, CAO and Director, Director", "amount": 220793.0, "date": "2018-12-10", "score": 45.1, "ref_price": 13.12, "return": -0.4092987804878048}, {"who": "Ogens David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24340.469999999998, "date": "2018-11-13", "score": 32.3, "ref_price": 13.53, "return": -0.42719881744271987}, {"who": "Kline John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO", "amount": 237550.0, "date": "2018-09-12", "score": 50.4, "ref_price": 13.7, "return": -0.43430656934306566}, {"who": "HAMWEE ROBERT", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 205562.9, "date": "2018-09-06", "score": 53.4, "ref_price": 13.7, "return": -0.43430656934306566}, {"who": "Weinstein Adam", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, CAO and Director, Director", "amount": 164838.0, "date": "2018-09-06", "score": 43.1, "ref_price": 13.7, "return": -0.43430656934306566}, {"who": "Stone James", "person_type": "EXEC", "person_label": "Execs", "role": "Section 16 Officer", "amount": 54928.414000000004, "date": "2018-09-06", "score": 31.4, "ref_price": 13.7, "return": -0.43430656934306566}, {"who": "Hurley Alfred F Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65194.899999999994, "date": "2018-03-16", "score": 38.6, "ref_price": 13.2, "return": -0.41287878787878785}, {"who": "HAMWEE ROBERT", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Director, Director", "amount": 264078.0, "date": "2018-03-14", "score": 55.1, "ref_price": 13.1, "return": -0.40839694656488545}, {"who": "Kajee Shiraz", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 13175.0, "date": "2018-03-14", "score": 40.1, "ref_price": 13.1, "return": -0.40839694656488545}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3767773.2602999997, "date": "2018-03-13", "score": 58.4, "ref_price": 13.55, "return": -0.42804428044280446}, {"who": "Stone James", "person_type": "EXEC", "person_label": "Execs", "role": "Section 16 Officer", "amount": 44643.84, "date": "2018-03-13", "score": 30.3, "ref_price": 13.55, "return": -0.42804428044280446}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2686798.768, "date": "2018-03-09", "score": 56.4, "ref_price": 13.3, "return": -0.41729323308270677}, {"who": "Wolfgruber Kurt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 131900.0, "date": "2018-03-05", "score": 46.0, "ref_price": 13.25, "return": -0.41509433962264153}, {"who": "Weinstein Adam", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, CAO and Director, Director", "amount": 213632.055, "date": "2018-03-05", "score": 44.9, "ref_price": 13.25, "return": -0.41509433962264153}, {"who": "Kline John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO", "amount": 262774.0, "date": "2018-03-05", "score": 54.1, "ref_price": 13.25, "return": -0.41509433962264153}, {"who": "Wolfgruber Kurt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41790.0, "date": "2017-12-15", "score": 38.3, "ref_price": 13.85, "return": -0.4404332129963899}, {"who": "Kline John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO", "amount": 106383.54000000001, "date": "2017-12-12", "score": 45.5, "ref_price": 14.15, "return": -0.45229681978798586}, {"who": "Kline John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO", "amount": 12775.5, "date": "2017-12-12", "score": 34.0, "ref_price": 14.15, "return": -0.45229681978798586}, {"who": "Stone James", "person_type": "EXEC", "person_label": "Execs", "role": "Section 16 Officer", "amount": 170280.0, "date": "2017-12-07", "score": 51.8, "ref_price": 14.15, "return": -0.45229681978798586}, {"who": "Kline John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO", "amount": 106087.5, "date": "2017-12-06", "score": 47.6, "ref_price": 14.15, "return": -0.45229681978798586}, {"who": "Wolfgruber Kurt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4961.25, "date": "2017-11-30", "score": 24.5, "ref_price": 14.15, "return": -0.45229681978798586}, {"who": "Jerry Karrie J.", "person_type": "EXEC", "person_label": "Execs", "role": "CCO and Corporate Secretary", "amount": 4970.0, "date": "2017-11-21", "score": 22.0, "ref_price": 14.3, "return": -0.4580419580419581}, {"who": "Kajee Shiraz", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 28150.0, "date": "2017-11-17", "score": 55.1, "ref_price": 14.1, "return": -0.450354609929078}, {"who": "HAMWEE ROBERT", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Director, Director", "amount": 283949.5074, "date": "2017-11-15", "score": 55.4, "ref_price": 14.2, "return": -0.454225352112676}, {"who": "Kajee Shiraz", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & Treasurer", "amount": 29250.0, "date": "2017-06-13", "score": 40.3, "ref_price": 14.75, "return": -0.4745762711864407}, {"who": "Ogens David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51732.0, "date": "2017-05-17", "score": 36.8, "ref_price": 14.4, "return": -0.4618055555555556}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 163750.842, "date": "2016-11-08", "score": 41.6, "ref_price": 13.6, "return": -0.4301470588235294}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2082362.5692, "date": "2016-11-07", "score": 55.1, "ref_price": 13.45, "return": -0.42379182156133827}, {"who": "Stone James", "person_type": "EXEC", "person_label": "Execs", "role": "Section 16 Officer", "amount": 26295.5455, "date": "2016-11-07", "score": 27.4, "ref_price": 13.45, "return": -0.42379182156133827}, {"who": "Jerry Karrie J.", "person_type": "EXEC", "person_label": "Execs", "role": "CCO and Corporate Secretary", "amount": 1980.0, "date": "2016-11-04", "score": 17.1, "ref_price": 13.2, "return": -0.41287878787878785}, {"who": "Kline John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO", "amount": 71994.8, "date": "2016-11-04", "score": 45.2, "ref_price": 13.2, "return": -0.41287878787878785}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2846275.3279999997, "date": "2016-11-03", "score": 56.8, "ref_price": 13.2, "return": -0.41287878787878785}, {"who": "Weinstein Adam", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, CAO and Director, Director", "amount": 49630.245, "date": "2016-11-03", "score": 36.0, "ref_price": 13.2, "return": -0.41287878787878785}, {"who": "Kline John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO", "amount": 55440.0, "date": "2016-11-02", "score": 43.8, "ref_price": 13.45, "return": -0.42379182156133827}, {"who": "HAMWEE ROBERT", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Director, Director", "amount": 333311.25, "date": "2016-10-31", "score": 56.5, "ref_price": 13.3, "return": -0.41729323308270677}, {"who": "Ogens David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21440.0, "date": "2016-10-31", "score": 31.8, "ref_price": 13.3, "return": -0.41729323308270677}, {"who": "Stone James", "person_type": "EXEC", "person_label": "Execs", "role": "Section 16 Officer", "amount": 24697.199999999997, "date": "2016-05-20", "score": 27.1, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 777257.1821999999, "date": "2016-02-19", "score": 49.8, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3396837.046, "date": "2016-02-17", "score": 58.1, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4064913.3, "date": "2016-02-12", "score": 59.1, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Weinstein Adam", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, CAO and Director, Director", "amount": 29692.0, "date": "2016-02-09", "score": 33.5, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Stone James", "person_type": "EXEC", "person_label": "Execs", "role": "Section 16 Officer", "amount": 28769.22, "date": "2016-02-09", "score": 28.1, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2896093.6308, "date": "2015-12-17", "score": 57.1, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Malpass David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 378226.5, "date": "2015-12-14", "score": 46.9, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "HAMWEE ROBERT", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Director, Director", "amount": 308725.0, "date": "2015-12-14", "score": 56.9, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Wolfgruber Kurt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 161855.0, "date": "2015-12-14", "score": 49.8, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Stone James", "person_type": "EXEC", "person_label": "Execs", "role": "Section 16 Officer", "amount": 24664.4, "date": "2015-12-14", "score": 27.3, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Jerry Karrie J.", "person_type": "EXEC", "person_label": "Execs", "role": "CCO and Corporate Secretary", "amount": 1845.0, "date": "2015-12-14", "score": 17.1, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Ogens David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23382.719999999998, "date": "2015-11-12", "score": 32.3, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Ogens David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23382.719999999998, "date": "2015-11-12", "score": 32.3, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6809594.79, "date": "2015-09-30", "score": 62.5, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Weinstein Adam", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, CAO and Director, Director", "amount": 103798.52, "date": "2015-09-30", "score": 41.5, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Jerry Karrie J.", "person_type": "EXEC", "person_label": "Execs", "role": "CCO and Corporate Secretary", "amount": 13600.0, "date": "2015-09-29", "score": 39.0, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Malpass David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 468350.0, "date": "2015-09-29", "score": 51.7, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Stone James", "person_type": "EXEC", "person_label": "Execs", "role": "Section 16 Officer", "amount": 40635.3025, "date": "2015-09-28", "score": 29.7, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "HAMWEE ROBERT", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Director, Director", "amount": 270874.0, "date": "2015-09-28", "score": 56.0, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7070000.0, "date": "2015-09-25", "score": 64.1, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Weinstein Adam", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, CAO and Director, Director", "amount": 154245.0, "date": "2015-09-11", "score": 44.2, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Wolfgruber Kurt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 201318.59999999998, "date": "2015-03-16", "score": 42.7, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Malpass David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 71250.0, "date": "2015-03-13", "score": 38.1, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Malpass David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 72215.0, "date": "2015-03-09", "score": 38.0, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Wolfgruber Kurt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 70335.0, "date": "2014-12-17", "score": 40.2, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Ogens David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18537.5, "date": "2014-12-10", "score": 31.1, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Malpass David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 113190.0, "date": "2014-12-08", "score": 41.2, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1997130.2452, "date": "2014-11-12", "score": 55.1, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Weinstein Adam", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, CAO and Director, Director", "amount": 73447.5, "date": "2014-11-10", "score": 39.6, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Malpass David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74150.0, "date": "2014-09-16", "score": 38.5, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1791413.7163999998, "date": "2014-08-15", "score": 54.7, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1791413.7163999998, "date": "2014-08-15", "score": 54.7, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3203024.9846, "date": "2014-08-13", "score": 57.8, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3203024.9846, "date": "2014-08-13", "score": 57.8, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Ogens David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 149800.0, "date": "2014-08-12", "score": 48.2, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Weinstein Adam", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, CAO and Director, Director", "amount": 50224.65, "date": "2014-06-16", "score": 37.6, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Hurley Alfred F Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101010.0, "date": "2014-06-11", "score": 42.3, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Bosco Paula", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Compliance Officer", "amount": 8933.7577, "date": "2014-06-11", "score": 31.4, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Bosco Paula", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Compliance Officer", "amount": 30302.220999999998, "date": "2014-04-29", "score": 38.1, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "HAMWEE ROBERT", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Director, Director", "amount": 214692.0, "date": "2014-04-28", "score": 54.8, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Malpass David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 142512.0, "date": "2014-04-16", "score": 42.9, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Stone James", "person_type": "EXEC", "person_label": "Execs", "role": "Section 16 Officer", "amount": 21355.443, "date": "2014-04-16", "score": 26.4, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Cordova David M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 22215.0, "date": "2014-03-12", "score": 53.2, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "HAMWEE ROBERT", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Director, Director", "amount": 176984.4, "date": "2014-03-07", "score": 52.0, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Kline John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO and EVP", "amount": 7938.0, "date": "2014-03-07", "score": 21.9, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Bosco Paula", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Compliance Officer", "amount": 371.25, "date": "2013-12-17", "score": 20.4, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Stone James", "person_type": "EXEC", "person_label": "Execs", "role": "Section 16 Officer", "amount": 51404.15, "date": "2013-12-13", "score": 31.5, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Cordova David M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 7500.0, "date": "2013-12-11", "score": 40.9, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Wolfgruber Kurt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 166029.7, "date": "2013-11-20", "score": 56.7, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Stone James", "person_type": "EXEC", "person_label": "Execs", "role": "Section 16 Officer", "amount": 50539.85, "date": "2013-09-12", "score": 31.0, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Cordova David M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & Treasurer", "amount": 7250.0, "date": "2013-08-19", "score": 48.1, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Kline John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO and EVP", "amount": 43740.0, "date": "2013-08-15", "score": 33.2, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Weinstein Adam", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, CAO and Director, Director", "amount": 35160.0, "date": "2013-08-13", "score": 35.4, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Stone James", "person_type": "EXEC", "person_label": "Execs", "role": "Section 16 Officer", "amount": 124919.8565, "date": "2013-08-13", "score": 37.3, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "HAMWEE ROBERT", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Director, Director", "amount": 219820.80459999997, "date": "2013-08-13", "score": 55.0, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Cordova David M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & Treasurer", "amount": 7625.0, "date": "2013-05-31", "score": 33.7, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Ogens David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90600.0, "date": "2013-05-23", "score": 45.6, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Malpass David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42675.6, "date": "2013-05-22", "score": 35.1, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Stone James", "person_type": "EXEC", "person_label": "Execs", "role": "Section 16 Officer", "amount": 94157.05, "date": "2012-12-14", "score": 33.7, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Malpass David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 156650.0, "date": "2012-12-13", "score": 42.7, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Hurley Alfred F Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101500.0, "date": "2012-12-07", "score": 52.6, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Weinstein Adam", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Director, Director", "amount": 34500.0, "date": "2012-11-14", "score": 43.3, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Kline John", "person_type": "EXEC", "person_label": "Execs", "role": "Section 16 Officer", "amount": 37713.8, "date": "2012-11-13", "score": 32.3, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Ogens David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14390.0, "date": "2012-11-12", "score": 30.6, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Malpass David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 106098.9, "date": "2012-11-12", "score": 41.6, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Stone James", "person_type": "EXEC", "person_label": "Execs", "role": "Section 16 Officer", "amount": 35725.846, "date": "2012-11-12", "score": 29.5, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "HAMWEE ROBERT", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President and Director, Director", "amount": 145700.0, "date": "2012-11-09", "score": 52.7, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Stone James", "person_type": "EXEC", "person_label": "Execs", "role": "Section 16 Officer", "amount": 153983.77, "date": "2012-09-07", "score": 38.4, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Stone James", "person_type": "EXEC", "person_label": "Execs", "role": "Section 16 Officer", "amount": 59961.130000000005, "date": "2012-09-05", "score": 32.4, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Malpass David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 234665.0, "date": "2012-08-21", "score": 54.3, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Weinstein Adam", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 16700.0, "date": "2012-05-23", "score": 38.7, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Weinstein Adam", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 1327.0, "date": "2012-05-18", "score": 27.0, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Bosco Paula", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Compliance Officer", "amount": 39986.079999999994, "date": "2012-05-18", "score": 44.6, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Kline John", "person_type": "EXEC", "person_label": "Execs", "role": "Section 16 Officer", "amount": 25818.75, "date": "2012-05-16", "score": 30.9, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Bosco Paula", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Compliance Officer", "amount": 13817.58, "date": "2012-05-14", "score": 35.3, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "HAMWEE ROBERT", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President", "amount": 137900.0, "date": "2012-05-11", "score": 52.7, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Weinstein Adam", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 24984.0, "date": "2012-05-11", "score": 41.5, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Ogens David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 148500.0, "date": "2012-03-12", "score": 41.1, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Weinstein Adam", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 3631.5, "date": "2012-03-12", "score": 30.8, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Stone James", "person_type": "EXEC", "person_label": "Execs", "role": "Section 16 Officer", "amount": 151987.5, "date": "2012-03-12", "score": 45.1, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Bosco Paula", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Compliance Officer", "amount": 22295.0, "date": "2011-12-14", "score": 41.5, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Weinstein Adam", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 15112.65, "date": "2011-12-08", "score": 38.6, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Bosco Paula", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Compliance Officer", "amount": 14508.0, "date": "2011-12-07", "score": 38.7, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Stone James", "person_type": "EXEC", "person_label": "Execs", "role": "Section 16 Officer", "amount": 55158.6, "date": "2011-11-18", "score": 35.4, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Wolfgruber Kurt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60249.6, "date": "2011-08-26", "score": 43.1, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Weinstein Adam", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 1071.8, "date": "2011-08-23", "score": 26.4, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 82742.20999999999, "date": "2011-08-22", "score": 38.1, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Bosco Paula", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Compliance Officer", "amount": 7703.71, "date": "2011-08-22", "score": 34.7, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 54924.0, "date": "2011-08-18", "score": 36.0, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 103488.0, "date": "2011-08-16", "score": 39.3, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Weinstein Adam", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 23820.0, "date": "2011-08-16", "score": 42.7, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Collins Adam J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29775.0, "date": "2011-08-16", "score": 36.5, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Wolfgruber Kurt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 126800.0, "date": "2011-08-16", "score": 40.3, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "Bosco Paula", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Compliance Officer", "amount": 4920.0, "date": "2011-08-16", "score": 31.5, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "HAMWEE ROBERT", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 948268.75, "date": "2011-05-19", "score": 60.7, "ref_price": 13.28, "return": -0.41641566265060237}, {"who": "KLINSKY STEVEN B", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 948268.75, "date": "2011-05-19", "score": 50.7, "ref_price": 13.28, "return": -0.41641566265060237}]}, "price_series": [{"date": "2016-08-01", "close": 13.28, "volume": 195909.0}, {"date": "2016-08-02", "close": 13.27, "volume": 167911.0}, {"date": "2016-08-03", "close": 13.38, "volume": 309204.0}, {"date": "2016-08-04", "close": 13.54, "volume": 382610.0}, {"date": "2016-08-05", "close": 13.65, "volume": 218304.0}, {"date": "2016-08-08", "close": 13.61, "volume": 178544.0}, {"date": "2016-08-09", "close": 13.65, "volume": 316609.0}, {"date": "2016-08-10", "close": 13.81, "volume": 211550.0}, {"date": "2016-08-11", "close": 13.95, "volume": 203986.0}, {"date": "2016-08-12", "close": 14.13, "volume": 263531.0}, {"date": "2016-08-15", "close": 13.95, "volume": 511952.0}, {"date": "2016-08-16", "close": 13.87, "volume": 190673.0}, {"date": "2016-08-17", "close": 13.88, "volume": 165693.0}, {"date": "2016-08-18", "close": 13.94, "volume": 198781.0}, {"date": "2016-08-19", "close": 13.9, "volume": 128477.0}, {"date": "2016-08-22", "close": 13.96, "volume": 158688.0}, {"date": "2016-08-23", "close": 13.94, "volume": 228334.0}, {"date": "2016-08-24", "close": 13.87, "volume": 206066.0}, {"date": "2016-08-25", "close": 13.84, "volume": 193811.0}, {"date": "2016-08-26", "close": 13.85, "volume": 231294.0}, {"date": "2016-08-29", "close": 14.14, "volume": 299008.0}, {"date": "2016-08-30", "close": 14.28, "volume": 313218.0}, {"date": "2016-08-31", "close": 14.26, "volume": 285960.0}, {"date": "2016-09-01", "close": 14.19, "volume": 315490.0}, {"date": "2016-09-02", "close": 14.2, "volume": 331963.0}, {"date": "2016-09-06", "close": 14.23, "volume": 307009.0}, {"date": "2016-09-07", "close": 14.14, "volume": 229228.0}, {"date": "2016-09-08", "close": 14.13, "volume": 242155.0}, {"date": "2016-09-09", "close": 14.06, "volume": 309651.0}, {"date": "2016-09-12", "close": 14.05, "volume": 330061.0}, {"date": "2016-09-13", "close": 13.91, "volume": 371408.0}, {"date": "2016-09-14", "close": 13.52, "volume": 322468.0}, {"date": "2016-09-15", "close": 13.6, "volume": 380075.0}, {"date": "2016-09-16", "close": 13.57, "volume": 488316.0}, {"date": "2016-09-19", "close": 13.7, "volume": 273410.0}, {"date": "2016-09-20", "close": 13.67, "volume": 303755.0}, {"date": "2016-09-21", "close": 13.7, "volume": 267105.0}, {"date": "2016-09-22", "close": 13.75, "volume": 220115.0}, {"date": "2016-09-23", "close": 13.8, "volume": 179563.0}, {"date": "2016-09-26", "close": 13.81, "volume": 213661.0}, {"date": "2016-09-27", "close": 13.83, "volume": 235015.0}, {"date": "2016-09-28", "close": 13.78, "volume": 348251.0}, {"date": "2016-09-29", "close": 13.77, "volume": 210671.0}, {"date": "2016-09-30", "close": 13.76, "volume": 338600.0}, {"date": "2016-10-03", "close": 13.83, "volume": 357782.0}, {"date": "2016-10-04", "close": 13.79, "volume": 159475.0}, {"date": "2016-10-05", "close": 13.8, "volume": 107625.0}, {"date": "2016-10-06", "close": 13.87, "volume": 193306.0}, {"date": "2016-10-07", "close": 13.8, "volume": 154765.0}, {"date": "2016-10-10", "close": 13.8, "volume": 128916.0}, {"date": "2016-10-11", "close": 13.77, "volume": 148810.0}, {"date": "2016-10-12", "close": 13.78, "volume": 112209.0}, {"date": "2016-10-13", "close": 13.81, "volume": 178694.0}, {"date": "2016-10-14", "close": 13.75, "volume": 107183.0}, {"date": "2016-10-17", "close": 13.51, "volume": 473918.0}, {"date": "2016-10-18", "close": 13.67, "volume": 171593.0}, {"date": "2016-10-19", "close": 13.72, "volume": 115676.0}, {"date": "2016-10-20", "close": 13.66, "volume": 187345.0}, {"date": "2016-10-21", "close": 13.68, "volume": 199479.0}, {"date": "2016-10-24", "close": 13.82, "volume": 169407.0}, {"date": "2016-10-25", "close": 13.58, "volume": 4079472.0}, {"date": "2016-10-26", "close": 13.5, "volume": 698437.0}, {"date": "2016-10-27", "close": 13.33, "volume": 615259.0}, {"date": "2016-10-28", "close": 13.4, "volume": 528226.0}, {"date": "2016-10-31", "close": 13.3, "volume": 562515.0}, {"date": "2016-11-01", "close": 13.3, "volume": 484944.0}, {"date": "2016-11-02", "close": 13.45, "volume": 749675.0}, {"date": "2016-11-03", "close": 13.2, "volume": 557193.0}, {"date": "2016-11-04", "close": 13.2, "volume": 512426.0}, {"date": "2016-11-07", "close": 13.45, "volume": 600207.0}, {"date": "2016-11-08", "close": 13.6, "volume": 373201.0}, {"date": "2016-11-09", "close": 13.5, "volume": 513533.0}, {"date": "2016-11-10", "close": 13.6, "volume": 514622.0}, {"date": "2016-11-11", "close": 13.7, "volume": 268039.0}, {"date": "2016-11-14", "close": 13.75, "volume": 335750.0}, {"date": "2016-11-15", "close": 13.9, "volume": 334589.0}, {"date": "2016-11-16", "close": 13.75, "volume": 382199.0}, {"date": "2016-11-17", "close": 13.95, "volume": 527408.0}, {"date": "2016-11-18", "close": 13.95, "volume": 314874.0}, {"date": "2016-11-21", "close": 14.0, "volume": 261702.0}, {"date": "2016-11-22", "close": 13.95, "volume": 420320.0}, {"date": "2016-11-23", "close": 13.95, "volume": 226996.0}, {"date": "2016-11-25", "close": 14.1, "volume": 282627.0}, {"date": "2016-11-28", "close": 14.0, "volume": 365616.0}, {"date": "2016-11-29", "close": 14.1, "volume": 321343.0}, {"date": "2016-11-30", "close": 14.2, "volume": 334774.0}, {"date": "2016-12-01", "close": 14.15, "volume": 330353.0}, {"date": "2016-12-02", "close": 14.05, "volume": 285555.0}, {"date": "2016-12-05", "close": 14.25, "volume": 344887.0}, {"date": "2016-12-06", "close": 14.2, "volume": 314749.0}, {"date": "2016-12-07", "close": 14.15, "volume": 308400.0}, {"date": "2016-12-08", "close": 14.3, "volume": 298469.0}, {"date": "2016-12-09", "close": 14.2, "volume": 293027.0}, {"date": "2016-12-12", "close": 14.1, "volume": 600050.0}, {"date": "2016-12-13", "close": 13.75, "volume": 571544.0}, {"date": "2016-12-14", "close": 13.55, "volume": 394339.0}, {"date": "2016-12-15", "close": 13.5, "volume": 535212.0}, {"date": "2016-12-16", "close": 13.75, "volume": 304580.0}, {"date": "2016-12-19", "close": 13.85, "volume": 289298.0}, {"date": "2016-12-20", "close": 13.85, "volume": 275986.0}, {"date": "2016-12-21", "close": 13.8, "volume": 265014.0}, {"date": "2016-12-22", "close": 13.85, "volume": 262602.0}, {"date": "2016-12-23", "close": 13.95, "volume": 339590.0}, {"date": "2016-12-27", "close": 14.15, "volume": 246832.0}, {"date": "2016-12-28", "close": 13.95, "volume": 409648.0}, {"date": "2016-12-29", "close": 14.25, "volume": 321712.0}, {"date": "2016-12-30", "close": 14.1, "volume": 333760.0}, {"date": "2017-01-03", "close": 14.2, "volume": 298844.0}, {"date": "2017-01-04", "close": 14.45, "volume": 463578.0}, {"date": "2017-01-05", "close": 14.4, "volume": 252288.0}, {"date": "2017-01-06", "close": 14.55, "volume": 295355.0}, {"date": "2017-01-09", "close": 14.45, "volume": 332472.0}, {"date": "2017-01-10", "close": 14.5, "volume": 293987.0}, {"date": "2017-01-11", "close": 14.5, "volume": 222565.0}, {"date": "2017-01-12", "close": 14.45, "volume": 138583.0}, {"date": "2017-01-13", "close": 14.55, "volume": 208776.0}, {"date": "2017-01-17", "close": 14.6, "volume": 709637.0}, {"date": "2017-01-18", "close": 14.55, "volume": 141274.0}, {"date": "2017-01-19", "close": 14.55, "volume": 226659.0}, {"date": "2017-01-20", "close": 14.5, "volume": 283293.0}, {"date": "2017-01-23", "close": 14.35, "volume": 308570.0}, {"date": "2017-01-24", "close": 14.25, "volume": 419952.0}, {"date": "2017-01-25", "close": 14.25, "volume": 441471.0}, {"date": "2017-01-26", "close": 14.35, "volume": 374229.0}, {"date": "2017-01-27", "close": 14.15, "volume": 228369.0}, {"date": "2017-01-30", "close": 14.05, "volume": 246947.0}, {"date": "2017-01-31", "close": 14.05, "volume": 410528.0}, {"date": "2017-02-01", "close": 14.0, "volume": 563054.0}, {"date": "2017-02-02", "close": 14.25, "volume": 254586.0}, {"date": "2017-02-03", "close": 14.55, "volume": 388520.0}, {"date": "2017-02-06", "close": 14.6, "volume": 211161.0}, {"date": "2017-02-07", "close": 14.65, "volume": 319182.0}, {"date": "2017-02-08", "close": 14.7, "volume": 234475.0}, {"date": "2017-02-09", "close": 14.7, "volume": 237930.0}, {"date": "2017-02-10", "close": 14.75, "volume": 293137.0}, {"date": "2017-02-13", "close": 14.8, "volume": 389352.0}, {"date": "2017-02-14", "close": 14.75, "volume": 298212.0}, {"date": "2017-02-15", "close": 14.8, "volume": 369910.0}, {"date": "2017-02-16", "close": 14.85, "volume": 310624.0}, {"date": "2017-02-17", "close": 14.85, "volume": 298019.0}, {"date": "2017-02-21", "close": 14.8, "volume": 1403535.0}, {"date": "2017-02-22", "close": 14.8, "volume": 318306.0}, {"date": "2017-02-23", "close": 14.8, "volume": 384385.0}, {"date": "2017-02-24", "close": 14.9, "volume": 470087.0}, {"date": "2017-02-27", "close": 14.85, "volume": 337203.0}, {"date": "2017-02-28", "close": 14.7, "volume": 476411.0}, {"date": "2017-03-01", "close": 14.85, "volume": 511037.0}, {"date": "2017-03-02", "close": 14.8, "volume": 303084.0}, {"date": "2017-03-03", "close": 14.8, "volume": 313425.0}, {"date": "2017-03-06", "close": 14.75, "volume": 231342.0}, {"date": "2017-03-07", "close": 14.65, "volume": 280847.0}, {"date": "2017-03-08", "close": 14.65, "volume": 305248.0}, {"date": "2017-03-09", "close": 14.5, "volume": 267014.0}, {"date": "2017-03-10", "close": 14.75, "volume": 303998.0}, {"date": "2017-03-13", "close": 14.8, "volume": 402857.0}, {"date": "2017-03-14", "close": 14.9, "volume": 507896.0}, {"date": "2017-03-15", "close": 14.8, "volume": 729818.0}, {"date": "2017-03-16", "close": 14.55, "volume": 520966.0}, {"date": "2017-03-17", "close": 14.75, "volume": 557202.0}, {"date": "2017-03-20", "close": 14.75, "volume": 312828.0}, {"date": "2017-03-21", "close": 14.55, "volume": 376804.0}, {"date": "2017-03-22", "close": 14.55, "volume": 230939.0}, {"date": "2017-03-23", "close": 14.65, "volume": 342824.0}, {"date": "2017-03-24", "close": 14.8, "volume": 230753.0}, {"date": "2017-03-27", "close": 14.85, "volume": 155125.0}, {"date": "2017-03-28", "close": 14.8, "volume": 339327.0}, {"date": "2017-03-29", "close": 14.85, "volume": 268648.0}, {"date": "2017-03-30", "close": 14.8, "volume": 413693.0}, {"date": "2017-03-31", "close": 14.9, "volume": 540160.0}, {"date": "2017-04-03", "close": 14.95, "volume": 430964.0}, {"date": "2017-04-04", "close": 14.6, "volume": 4099120.0}, {"date": "2017-04-05", "close": 14.45, "volume": 1073936.0}, {"date": "2017-04-06", "close": 14.45, "volume": 523112.0}, {"date": "2017-04-07", "close": 14.5, "volume": 590913.0}, {"date": "2017-04-10", "close": 14.55, "volume": 530673.0}, {"date": "2017-04-11", "close": 14.6, "volume": 651084.0}, {"date": "2017-04-12", "close": 14.65, "volume": 815948.0}, {"date": "2017-04-13", "close": 14.4, "volume": 1688758.0}, {"date": "2017-04-17", "close": 14.35, "volume": 860593.0}, {"date": "2017-04-18", "close": 14.6, "volume": 504492.0}, {"date": "2017-04-19", "close": 14.6, "volume": 257182.0}, {"date": "2017-04-20", "close": 14.75, "volume": 450087.0}, {"date": "2017-04-21", "close": 14.9, "volume": 449193.0}, {"date": "2017-04-24", "close": 14.85, "volume": 350925.0}, {"date": "2017-04-25", "close": 14.8, "volume": 345964.0}, {"date": "2017-04-26", "close": 14.9, "volume": 332290.0}, {"date": "2017-04-27", "close": 14.85, "volume": 308494.0}, {"date": "2017-04-28", "close": 14.9, "volume": 254650.0}, {"date": "2017-05-01", "close": 14.9, "volume": 277579.0}, {"date": "2017-05-02", "close": 14.85, "volume": 199617.0}, {"date": "2017-05-03", "close": 14.85, "volume": 368639.0}, {"date": "2017-05-04", "close": 14.6, "volume": 276545.0}, {"date": "2017-05-05", "close": 14.85, "volume": 464134.0}, {"date": "2017-05-08", "close": 14.6, "volume": 282128.0}, {"date": "2017-05-09", "close": 14.75, "volume": 408292.0}, {"date": "2017-05-10", "close": 14.8, "volume": 657507.0}, {"date": "2017-05-11", "close": 14.75, "volume": 584309.0}, {"date": "2017-05-12", "close": 14.55, "volume": 359632.0}, {"date": "2017-05-15", "close": 14.6, "volume": 304231.0}, {"date": "2017-05-16", "close": 14.5, "volume": 378514.0}, {"date": "2017-05-17", "close": 14.4, "volume": 183070.0}, {"date": "2017-05-18", "close": 14.45, "volume": 281520.0}, {"date": "2017-05-19", "close": 14.45, "volume": 312432.0}, {"date": "2017-05-22", "close": 14.55, "volume": 170180.0}, {"date": "2017-05-23", "close": 14.7, "volume": 168335.0}, {"date": "2017-05-24", "close": 14.65, "volume": 272681.0}, {"date": "2017-05-25", "close": 14.5, "volume": 203382.0}, {"date": "2017-05-26", "close": 14.6, "volume": 163492.0}, {"date": "2017-05-30", "close": 14.6, "volume": 162400.0}, {"date": "2017-05-31", "close": 14.55, "volume": 344213.0}, {"date": "2017-06-01", "close": 14.6, "volume": 285523.0}, {"date": "2017-06-02", "close": 14.8, "volume": 330984.0}, {"date": "2017-06-05", "close": 14.75, "volume": 265463.0}, {"date": "2017-06-06", "close": 14.6, "volume": 294677.0}, {"date": "2017-06-07", "close": 14.55, "volume": 200590.0}, {"date": "2017-06-08", "close": 14.6, "volume": 224697.0}, {"date": "2017-06-09", "close": 14.65, "volume": 156440.0}, {"date": "2017-06-12", "close": 14.65, "volume": 313728.0}, {"date": "2017-06-13", "close": 14.75, "volume": 525795.0}, {"date": "2017-06-14", "close": 14.45, "volume": 519818.0}, {"date": "2017-06-15", "close": 14.5, "volume": 528141.0}, {"date": "2017-06-16", "close": 14.4, "volume": 439029.0}, {"date": "2017-06-19", "close": 14.45, "volume": 342194.0}, {"date": "2017-06-20", "close": 14.45, "volume": 307591.0}, {"date": "2017-06-21", "close": 14.4, "volume": 156917.0}, {"date": "2017-06-22", "close": 14.35, "volume": 272819.0}, {"date": "2017-06-23", "close": 14.45, "volume": 203030.0}, {"date": "2017-06-26", "close": 14.55, "volume": 267095.0}, {"date": "2017-06-27", "close": 14.45, "volume": 338744.0}, {"date": "2017-06-28", "close": 14.5, "volume": 220672.0}, {"date": "2017-06-29", "close": 14.6, "volume": 254501.0}, {"date": "2017-06-30", "close": 14.55, "volume": 584746.0}, {"date": "2017-07-03", "close": 14.5, "volume": 177000.0}, {"date": "2017-07-05", "close": 14.35, "volume": 521799.0}, {"date": "2017-07-06", "close": 14.35, "volume": 537318.0}, {"date": "2017-07-07", "close": 14.3, "volume": 273703.0}, {"date": "2017-07-10", "close": 14.3, "volume": 285382.0}, {"date": "2017-07-11", "close": 14.35, "volume": 203511.0}, {"date": "2017-07-12", "close": 14.35, "volume": 292992.0}, {"date": "2017-07-13", "close": 14.35, "volume": 213043.0}, {"date": "2017-07-14", "close": 14.4, "volume": 302070.0}, {"date": "2017-07-17", "close": 14.3, "volume": 152991.0}, {"date": "2017-07-18", "close": 14.4, "volume": 342075.0}, {"date": "2017-07-19", "close": 14.3, "volume": 199127.0}, {"date": "2017-07-20", "close": 14.3, "volume": 174493.0}, {"date": "2017-07-21", "close": 14.35, "volume": 311767.0}, {"date": "2017-07-24", "close": 14.35, "volume": 432075.0}, {"date": "2017-07-25", "close": 14.45, "volume": 292635.0}, {"date": "2017-07-26", "close": 14.45, "volume": 198504.0}, {"date": "2017-07-27", "close": 14.4, "volume": 176697.0}, {"date": "2017-07-28", "close": 14.4, "volume": 161828.0}, {"date": "2017-07-31", "close": 14.5, "volume": 194117.0}, {"date": "2017-08-01", "close": 14.4, "volume": 174493.0}, {"date": "2017-08-02", "close": 14.5, "volume": 408250.0}, {"date": "2017-08-03", "close": 14.5, "volume": 160513.0}, {"date": "2017-08-04", "close": 14.35, "volume": 313742.0}, {"date": "2017-08-07", "close": 14.3, "volume": 279372.0}, {"date": "2017-08-08", "close": 14.35, "volume": 304122.0}, {"date": "2017-08-09", "close": 14.7, "volume": 511860.0}, {"date": "2017-08-10", "close": 14.35, "volume": 451364.0}, {"date": "2017-08-11", "close": 14.25, "volume": 479128.0}, {"date": "2017-08-14", "close": 14.4, "volume": 285239.0}, {"date": "2017-08-15", "close": 14.35, "volume": 198763.0}, {"date": "2017-08-16", "close": 14.3, "volume": 182128.0}, {"date": "2017-08-17", "close": 14.3, "volume": 235655.0}, {"date": "2017-08-18", "close": 14.25, "volume": 201352.0}, {"date": "2017-08-21", "close": 14.0, "volume": 512317.0}, {"date": "2017-08-22", "close": 14.2, "volume": 323209.0}, {"date": "2017-08-23", "close": 14.15, "volume": 258697.0}, {"date": "2017-08-24", "close": 14.15, "volume": 520297.0}, {"date": "2017-08-25", "close": 14.25, "volume": 265986.0}, {"date": "2017-08-28", "close": 14.2, "volume": 167182.0}, {"date": "2017-08-29", "close": 14.2, "volume": 216199.0}, {"date": "2017-08-30", "close": 14.1, "volume": 195794.0}, {"date": "2017-08-31", "close": 14.1, "volume": 337172.0}, {"date": "2017-09-01", "close": 14.15, "volume": 237122.0}, {"date": "2017-09-05", "close": 14.05, "volume": 240746.0}, {"date": "2017-09-06", "close": 14.0, "volume": 303757.0}, {"date": "2017-09-07", "close": 13.9, "volume": 346587.0}, {"date": "2017-09-08", "close": 13.95, "volume": 239499.0}, {"date": "2017-09-11", "close": 14.1, "volume": 264683.0}, {"date": "2017-09-12", "close": 14.05, "volume": 335404.0}, {"date": "2017-09-13", "close": 13.95, "volume": 508605.0}, {"date": "2017-09-14", "close": 13.75, "volume": 334415.0}, {"date": "2017-09-15", "close": 13.7, "volume": 367258.0}, {"date": "2017-09-18", "close": 13.55, "volume": 333939.0}, {"date": "2017-09-19", "close": 13.65, "volume": 279616.0}, {"date": "2017-09-20", "close": 13.85, "volume": 316611.0}, {"date": "2017-09-21", "close": 13.8, "volume": 225010.0}, {"date": "2017-09-22", "close": 13.95, "volume": 304953.0}, {"date": "2017-09-25", "close": 13.85, "volume": 254484.0}, {"date": "2017-09-26", "close": 13.95, "volume": 331859.0}, {"date": "2017-09-27", "close": 14.0, "volume": 368955.0}, {"date": "2017-09-28", "close": 14.1, "volume": 341491.0}, {"date": "2017-09-29", "close": 14.25, "volume": 339530.0}, {"date": "2017-10-02", "close": 14.25, "volume": 405685.0}, {"date": "2017-10-03", "close": 14.2, "volume": 167935.0}, {"date": "2017-10-04", "close": 14.35, "volume": 187298.0}, {"date": "2017-10-05", "close": 14.3, "volume": 138598.0}, {"date": "2017-10-06", "close": 14.25, "volume": 90795.0}, {"date": "2017-10-09", "close": 14.3, "volume": 88693.0}, {"date": "2017-10-10", "close": 14.25, "volume": 141931.0}, {"date": "2017-10-11", "close": 14.3, "volume": 129763.0}, {"date": "2017-10-12", "close": 14.2, "volume": 130106.0}, {"date": "2017-10-13", "close": 14.4, "volume": 208493.0}, {"date": "2017-10-16", "close": 14.5, "volume": 298603.0}, {"date": "2017-10-17", "close": 14.15, "volume": 265900.0}, {"date": "2017-10-18", "close": 14.2, "volume": 147246.0}, {"date": "2017-10-19", "close": 14.2, "volume": 171764.0}, {"date": "2017-10-20", "close": 14.25, "volume": 122380.0}, {"date": "2017-10-23", "close": 14.25, "volume": 163212.0}, {"date": "2017-10-24", "close": 14.25, "volume": 126633.0}, {"date": "2017-10-25", "close": 14.0, "volume": 199507.0}, {"date": "2017-10-26", "close": 14.05, "volume": 149831.0}, {"date": "2017-10-27", "close": 14.1, "volume": 149973.0}, {"date": "2017-10-30", "close": 14.1, "volume": 193590.0}, {"date": "2017-10-31", "close": 14.05, "volume": 173871.0}, {"date": "2017-11-01", "close": 13.75, "volume": 435390.0}, {"date": "2017-11-02", "close": 13.7, "volume": 349486.0}, {"date": "2017-11-03", "close": 13.95, "volume": 194999.0}, {"date": "2017-11-06", "close": 13.85, "volume": 271999.0}, {"date": "2017-11-07", "close": 13.75, "volume": 278794.0}, {"date": "2017-11-08", "close": 14.2, "volume": 357380.0}, {"date": "2017-11-09", "close": 14.15, "volume": 287866.0}, {"date": "2017-11-10", "close": 14.05, "volume": 181658.0}, {"date": "2017-11-13", "close": 14.1, "volume": 182591.0}, {"date": "2017-11-14", "close": 14.25, "volume": 396501.0}, {"date": "2017-11-15", "close": 14.2, "volume": 274717.0}, {"date": "2017-11-16", "close": 14.15, "volume": 293315.0}, {"date": "2017-11-17", "close": 14.1, "volume": 234390.0}, {"date": "2017-11-20", "close": 14.2, "volume": 266580.0}, {"date": "2017-11-21", "close": 14.3, "volume": 233792.0}, {"date": "2017-11-22", "close": 14.3, "volume": 210680.0}, {"date": "2017-11-24", "close": 14.3, "volume": 120278.0}, {"date": "2017-11-27", "close": 14.2, "volume": 236964.0}, {"date": "2017-11-28", "close": 14.3, "volume": 202887.0}, {"date": "2017-11-29", "close": 14.2, "volume": 210060.0}, {"date": "2017-11-30", "close": 14.15, "volume": 344849.0}, {"date": "2017-12-01", "close": 14.2, "volume": 336739.0}, {"date": "2017-12-04", "close": 14.25, "volume": 243072.0}, {"date": "2017-12-05", "close": 14.2, "volume": 916248.0}, {"date": "2017-12-06", "close": 14.15, "volume": 344840.0}, {"date": "2017-12-07", "close": 14.15, "volume": 249387.0}, {"date": "2017-12-08", "close": 14.3, "volume": 363284.0}, {"date": "2017-12-11", "close": 14.2, "volume": 293412.0}, {"date": "2017-12-12", "close": 14.15, "volume": 330788.0}, {"date": "2017-12-13", "close": 14.2, "volume": 384890.0}, {"date": "2017-12-14", "close": 13.75, "volume": 682681.0}, {"date": "2017-12-15", "close": 13.85, "volume": 546346.0}, {"date": "2017-12-18", "close": 13.9, "volume": 424608.0}, {"date": "2017-12-19", "close": 13.8, "volume": 293460.0}, {"date": "2017-12-20", "close": 13.7, "volume": 224835.0}, {"date": "2017-12-21", "close": 13.75, "volume": 426348.0}, {"date": "2017-12-22", "close": 13.75, "volume": 223233.0}, {"date": "2017-12-26", "close": 13.65, "volume": 391071.0}, {"date": "2017-12-27", "close": 13.7, "volume": 486988.0}, {"date": "2017-12-28", "close": 13.75, "volume": 410433.0}, {"date": "2017-12-29", "close": 13.55, "volume": 486238.0}, {"date": "2018-01-02", "close": 13.7, "volume": 310806.0}, {"date": "2018-01-03", "close": 13.7, "volume": 265723.0}, {"date": "2018-01-04", "close": 13.65, "volume": 294098.0}, {"date": "2018-01-05", "close": 13.75, "volume": 423818.0}, {"date": "2018-01-08", "close": 13.75, "volume": 194427.0}, {"date": "2018-01-09", "close": 13.6, "volume": 280518.0}, {"date": "2018-01-10", "close": 13.45, "volume": 608317.0}, {"date": "2018-01-11", "close": 13.5, "volume": 361457.0}, {"date": "2018-01-12", "close": 13.5, "volume": 267749.0}, {"date": "2018-01-16", "close": 13.35, "volume": 432568.0}, {"date": "2018-01-17", "close": 13.45, "volume": 408454.0}, {"date": "2018-01-18", "close": 13.45, "volume": 335728.0}, {"date": "2018-01-19", "close": 13.45, "volume": 263322.0}, {"date": "2018-01-22", "close": 13.5, "volume": 215336.0}, {"date": "2018-01-23", "close": 13.5, "volume": 530862.0}, {"date": "2018-01-24", "close": 13.5, "volume": 325303.0}, {"date": "2018-01-25", "close": 13.4, "volume": 301781.0}, {"date": "2018-01-26", "close": 13.45, "volume": 244743.0}, {"date": "2018-01-29", "close": 13.3, "volume": 476666.0}, {"date": "2018-01-30", "close": 13.35, "volume": 308151.0}, {"date": "2018-01-31", "close": 13.3, "volume": 450878.0}, {"date": "2018-02-01", "close": 13.4, "volume": 292262.0}, {"date": "2018-02-02", "close": 13.15, "volume": 490110.0}, {"date": "2018-02-05", "close": 12.75, "volume": 1101504.0}, {"date": "2018-02-06", "close": 12.85, "volume": 575071.0}, {"date": "2018-02-07", "close": 12.8, "volume": 462167.0}, {"date": "2018-02-08", "close": 12.8, "volume": 407409.0}, {"date": "2018-02-09", "close": 12.55, "volume": 572951.0}, {"date": "2018-02-12", "close": 12.75, "volume": 437127.0}, {"date": "2018-02-13", "close": 12.85, "volume": 306300.0}, {"date": "2018-02-14", "close": 12.8, "volume": 542726.0}, {"date": "2018-02-15", "close": 12.8, "volume": 277207.0}, {"date": "2018-02-16", "close": 12.9, "volume": 260225.0}, {"date": "2018-02-20", "close": 12.8, "volume": 401157.0}, {"date": "2018-02-21", "close": 12.75, "volume": 505612.0}, {"date": "2018-02-22", "close": 12.85, "volume": 262002.0}, {"date": "2018-02-23", "close": 12.9, "volume": 329291.0}, {"date": "2018-02-26", "close": 12.9, "volume": 484754.0}, {"date": "2018-02-27", "close": 12.8, "volume": 399919.0}, {"date": "2018-02-28", "close": 12.65, "volume": 355655.0}, {"date": "2018-03-01", "close": 13.2, "volume": 436380.0}, {"date": "2018-03-02", "close": 13.15, "volume": 288846.0}, {"date": "2018-03-05", "close": 13.25, "volume": 425558.0}, {"date": "2018-03-06", "close": 13.3, "volume": 281922.0}, {"date": "2018-03-07", "close": 13.2, "volume": 408408.0}, {"date": "2018-03-08", "close": 13.3, "volume": 580218.0}, {"date": "2018-03-09", "close": 13.3, "volume": 420658.0}, {"date": "2018-03-12", "close": 13.45, "volume": 792212.0}, {"date": "2018-03-13", "close": 13.55, "volume": 717311.0}, {"date": "2018-03-14", "close": 13.1, "volume": 398223.0}, {"date": "2018-03-15", "close": 13.05, "volume": 400271.0}, {"date": "2018-03-16", "close": 13.2, "volume": 778351.0}, {"date": "2018-03-19", "close": 13.15, "volume": 433696.0}, {"date": "2018-03-20", "close": 13.2, "volume": 228001.0}, {"date": "2018-03-21", "close": 13.3, "volume": 313008.0}, {"date": "2018-03-22", "close": 13.45, "volume": 451267.0}, {"date": "2018-03-23", "close": 13.1, "volume": 390604.0}, {"date": "2018-03-26", "close": 13.25, "volume": 332819.0}, {"date": "2018-03-27", "close": 13.1, "volume": 309397.0}, {"date": "2018-03-28", "close": 13.15, "volume": 366214.0}, {"date": "2018-03-29", "close": 13.15, "volume": 536400.0}, {"date": "2018-04-02", "close": 13.25, "volume": 636767.0}, {"date": "2018-04-03", "close": 13.3, "volume": 252504.0}, {"date": "2018-04-04", "close": 13.35, "volume": 196955.0}, {"date": "2018-04-05", "close": 13.35, "volume": 104540.0}, {"date": "2018-04-06", "close": 13.35, "volume": 158411.0}, {"date": "2018-04-09", "close": 13.35, "volume": 180305.0}, {"date": "2018-04-10", "close": 13.4, "volume": 139139.0}, {"date": "2018-04-11", "close": 13.35, "volume": 312290.0}, {"date": "2018-04-12", "close": 13.3, "volume": 228822.0}, {"date": "2018-04-13", "close": 13.25, "volume": 193637.0}, {"date": "2018-04-16", "close": 13.45, "volume": 173354.0}, {"date": "2018-04-17", "close": 13.55, "volume": 268119.0}, {"date": "2018-04-18", "close": 13.45, "volume": 299223.0}, {"date": "2018-04-19", "close": 13.4, "volume": 146008.0}, {"date": "2018-04-20", "close": 13.45, "volume": 207169.0}, {"date": "2018-04-23", "close": 13.4, "volume": 288428.0}, {"date": "2018-04-24", "close": 13.4, "volume": 148328.0}, {"date": "2018-04-25", "close": 13.4, "volume": 144477.0}, {"date": "2018-04-26", "close": 13.4, "volume": 246164.0}, {"date": "2018-04-27", "close": 13.45, "volume": 219663.0}, {"date": "2018-04-30", "close": 13.5, "volume": 196372.0}, {"date": "2018-05-01", "close": 13.45, "volume": 150846.0}, {"date": "2018-05-02", "close": 13.45, "volume": 124222.0}, {"date": "2018-05-03", "close": 13.5, "volume": 229684.0}, {"date": "2018-05-04", "close": 13.6, "volume": 226299.0}, {"date": "2018-05-07", "close": 13.65, "volume": 204263.0}, {"date": "2018-05-08", "close": 13.5, "volume": 402447.0}, {"date": "2018-05-09", "close": 13.65, "volume": 312275.0}, {"date": "2018-05-10", "close": 13.65, "volume": 259425.0}, {"date": "2018-05-11", "close": 13.75, "volume": 214618.0}, {"date": "2018-05-14", "close": 13.6, "volume": 227861.0}, {"date": "2018-05-15", "close": 13.55, "volume": 202309.0}, {"date": "2018-05-16", "close": 13.7, "volume": 177313.0}, {"date": "2018-05-17", "close": 13.8, "volume": 127425.0}, {"date": "2018-05-18", "close": 13.85, "volume": 234483.0}, {"date": "2018-05-21", "close": 13.8, "volume": 175481.0}, {"date": "2018-05-22", "close": 13.9, "volume": 138768.0}, {"date": "2018-05-23", "close": 13.8, "volume": 109849.0}, {"date": "2018-05-24", "close": 13.85, "volume": 213559.0}, {"date": "2018-05-25", "close": 13.9, "volume": 131710.0}, {"date": "2018-05-29", "close": 13.8, "volume": 146020.0}, {"date": "2018-05-30", "close": 13.8, "volume": 171777.0}, {"date": "2018-05-31", "close": 13.9, "volume": 225914.0}, {"date": "2018-06-01", "close": 13.9, "volume": 160609.0}, {"date": "2018-06-04", "close": 13.85, "volume": 263119.0}, {"date": "2018-06-05", "close": 13.75, "volume": 309959.0}, {"date": "2018-06-06", "close": 13.8, "volume": 249183.0}, {"date": "2018-06-07", "close": 13.9, "volume": 169463.0}, {"date": "2018-06-08", "close": 13.95, "volume": 216492.0}, {"date": "2018-06-11", "close": 13.9, "volume": 232461.0}, {"date": "2018-06-12", "close": 13.75, "volume": 347244.0}, {"date": "2018-06-13", "close": 13.65, "volume": 387039.0}, {"date": "2018-06-14", "close": 13.5, "volume": 236118.0}, {"date": "2018-06-15", "close": 13.5, "volume": 276122.0}, {"date": "2018-06-18", "close": 13.5, "volume": 173441.0}, {"date": "2018-06-19", "close": 13.5, "volume": 129001.0}, {"date": "2018-06-20", "close": 13.45, "volume": 207829.0}, {"date": "2018-06-21", "close": 13.35, "volume": 286017.0}, {"date": "2018-06-22", "close": 13.35, "volume": 284920.0}, {"date": "2018-06-25", "close": 13.35, "volume": 321073.0}, {"date": "2018-06-26", "close": 13.4, "volume": 196082.0}, {"date": "2018-06-27", "close": 13.4, "volume": 359281.0}, {"date": "2018-06-28", "close": 13.55, "volume": 263279.0}, {"date": "2018-06-29", "close": 13.6, "volume": 359802.0}, {"date": "2018-07-02", "close": 13.8, "volume": 376257.0}, {"date": "2018-07-03", "close": 13.75, "volume": 313428.0}, {"date": "2018-07-05", "close": 13.85, "volume": 172437.0}, {"date": "2018-07-06", "close": 13.8, "volume": 219947.0}, {"date": "2018-07-09", "close": 13.9, "volume": 313393.0}, {"date": "2018-07-10", "close": 13.85, "volume": 168868.0}, {"date": "2018-07-11", "close": 13.85, "volume": 128679.0}, {"date": "2018-07-12", "close": 13.7, "volume": 223755.0}, {"date": "2018-07-13", "close": 13.85, "volume": 189713.0}, {"date": "2018-07-16", "close": 13.7, "volume": 221550.0}, {"date": "2018-07-17", "close": 13.75, "volume": 335601.0}, {"date": "2018-07-18", "close": 13.95, "volume": 125664.0}, {"date": "2018-07-19", "close": 13.9, "volume": 116534.0}, {"date": "2018-07-20", "close": 13.8, "volume": 152510.0}, {"date": "2018-07-23", "close": 13.8, "volume": 150913.0}, {"date": "2018-07-24", "close": 14.0, "volume": 297144.0}, {"date": "2018-07-25", "close": 14.0, "volume": 143331.0}, {"date": "2018-07-26", "close": 14.2, "volume": 287836.0}, {"date": "2018-07-27", "close": 14.25, "volume": 455406.0}, {"date": "2018-07-30", "close": 14.25, "volume": 194196.0}, {"date": "2018-07-31", "close": 14.25, "volume": 200406.0}, {"date": "2018-08-01", "close": 14.15, "volume": 168571.0}, {"date": "2018-08-02", "close": 14.15, "volume": 91851.0}, {"date": "2018-08-03", "close": 14.1, "volume": 324647.0}, {"date": "2018-08-06", "close": 14.1, "volume": 115166.0}, {"date": "2018-08-07", "close": 14.15, "volume": 198667.0}, {"date": "2018-08-08", "close": 14.1, "volume": 448447.0}, {"date": "2018-08-09", "close": 14.1, "volume": 164328.0}, {"date": "2018-08-10", "close": 13.95, "volume": 101042.0}, {"date": "2018-08-13", "close": 14.05, "volume": 127447.0}, {"date": "2018-08-14", "close": 14.05, "volume": 102597.0}, {"date": "2018-08-15", "close": 13.8, "volume": 370829.0}, {"date": "2018-08-16", "close": 14.0, "volume": 160450.0}, {"date": "2018-08-17", "close": 13.95, "volume": 145538.0}, {"date": "2018-08-20", "close": 13.9, "volume": 117214.0}, {"date": "2018-08-21", "close": 14.0, "volume": 196481.0}, {"date": "2018-08-22", "close": 13.95, "volume": 289571.0}, {"date": "2018-08-23", "close": 13.9, "volume": 123058.0}, {"date": "2018-08-24", "close": 13.8, "volume": 279718.0}, {"date": "2018-08-27", "close": 13.8, "volume": 158875.0}, {"date": "2018-08-28", "close": 13.8, "volume": 214428.0}, {"date": "2018-08-29", "close": 13.9, "volume": 193479.0}, {"date": "2018-08-30", "close": 13.8, "volume": 125915.0}, {"date": "2018-08-31", "close": 13.75, "volume": 222941.0}, {"date": "2018-09-04", "close": 13.75, "volume": 255424.0}, {"date": "2018-09-05", "close": 13.75, "volume": 276719.0}, {"date": "2018-09-06", "close": 13.7, "volume": 259858.0}, {"date": "2018-09-07", "close": 13.55, "volume": 450488.0}, {"date": "2018-09-10", "close": 13.8, "volume": 418833.0}, {"date": "2018-09-11", "close": 13.8, "volume": 267479.0}, {"date": "2018-09-12", "close": 13.7, "volume": 261508.0}, {"date": "2018-09-13", "close": 13.6, "volume": 292106.0}, {"date": "2018-09-14", "close": 13.55, "volume": 264363.0}, {"date": "2018-09-17", "close": 13.5, "volume": 212083.0}, {"date": "2018-09-18", "close": 13.75, "volume": 409206.0}, {"date": "2018-09-19", "close": 13.6, "volume": 241072.0}, {"date": "2018-09-20", "close": 13.7, "volume": 189072.0}, {"date": "2018-09-21", "close": 13.55, "volume": 249331.0}, {"date": "2018-09-24", "close": 13.6, "volume": 111437.0}, {"date": "2018-09-25", "close": 13.55, "volume": 93527.0}, {"date": "2018-09-26", "close": 13.55, "volume": 223112.0}, {"date": "2018-09-27", "close": 13.5, "volume": 166011.0}, {"date": "2018-09-28", "close": 13.5, "volume": 312178.0}, {"date": "2018-10-01", "close": 13.83, "volume": 647083.0}, {"date": "2018-10-02", "close": 13.64, "volume": 215576.0}, {"date": "2018-10-03", "close": 13.65, "volume": 140400.0}, {"date": "2018-10-04", "close": 13.5, "volume": 243657.0}, {"date": "2018-10-05", "close": 13.59, "volume": 372926.0}, {"date": "2018-10-08", "close": 13.35, "volume": 223119.0}, {"date": "2018-10-09", "close": 13.58, "volume": 265249.0}, {"date": "2018-10-10", "close": 13.3, "volume": 268950.0}, {"date": "2018-10-11", "close": 13.08, "volume": 417769.0}, {"date": "2018-10-12", "close": 13.18, "volume": 311103.0}, {"date": "2018-10-15", "close": 13.21, "volume": 260628.0}, {"date": "2018-10-16", "close": 13.28, "volume": 160310.0}, {"date": "2018-10-17", "close": 13.26, "volume": 126690.0}, {"date": "2018-10-18", "close": 13.23, "volume": 182465.0}, {"date": "2018-10-19", "close": 13.19, "volume": 178920.0}, {"date": "2018-10-22", "close": 13.18, "volume": 202263.0}, {"date": "2018-10-23", "close": 13.05, "volume": 400223.0}, {"date": "2018-10-24", "close": 12.89, "volume": 409098.0}, {"date": "2018-10-25", "close": 13.06, "volume": 229458.0}, {"date": "2018-10-26", "close": 13.05, "volume": 326161.0}, {"date": "2018-10-29", "close": 13.08, "volume": 261895.0}, {"date": "2018-10-30", "close": 13.19, "volume": 274245.0}, {"date": "2018-10-31", "close": 13.31, "volume": 499813.0}, {"date": "2018-11-01", "close": 13.46, "volume": 271274.0}, {"date": "2018-11-02", "close": 13.41, "volume": 481911.0}, {"date": "2018-11-05", "close": 13.5, "volume": 286232.0}, {"date": "2018-11-06", "close": 13.57, "volume": 301176.0}, {"date": "2018-11-07", "close": 13.63, "volume": 210304.0}, {"date": "2018-11-08", "close": 13.57, "volume": 515317.0}, {"date": "2018-11-09", "close": 13.69, "volume": 358842.0}, {"date": "2018-11-12", "close": 13.45, "volume": 250321.0}, {"date": "2018-11-13", "close": 13.53, "volume": 274164.0}, {"date": "2018-11-14", "close": 13.56, "volume": 301434.0}, {"date": "2018-11-15", "close": 13.42, "volume": 242005.0}, {"date": "2018-11-16", "close": 13.48, "volume": 203323.0}, {"date": "2018-11-19", "close": 13.46, "volume": 234746.0}, {"date": "2018-11-20", "close": 13.25, "volume": 441770.0}, {"date": "2018-11-21", "close": 13.36, "volume": 211122.0}, {"date": "2018-11-23", "close": 13.41, "volume": 86240.0}, {"date": "2018-11-26", "close": 13.45, "volume": 311270.0}, {"date": "2018-11-27", "close": 13.57, "volume": 267952.0}, {"date": "2018-11-28", "close": 13.62, "volume": 225804.0}, {"date": "2018-11-29", "close": 13.63, "volume": 249683.0}, {"date": "2018-11-30", "close": 13.61, "volume": 165104.0}, {"date": "2018-12-03", "close": 13.68, "volume": 228619.0}, {"date": "2018-12-04", "close": 13.43, "volume": 217583.0}, {"date": "2018-12-06", "close": 13.26, "volume": 431722.0}, {"date": "2018-12-07", "close": 13.24, "volume": 281690.0}, {"date": "2018-12-10", "close": 13.12, "volume": 414166.0}, {"date": "2018-12-11", "close": 13.18, "volume": 320890.0}, {"date": "2018-12-12", "close": 13.27, "volume": 392326.0}, {"date": "2018-12-13", "close": 12.87, "volume": 412613.0}, {"date": "2018-12-14", "close": 12.84, "volume": 388245.0}, {"date": "2018-12-17", "close": 12.47, "volume": 1167584.0}, {"date": "2018-12-18", "close": 12.49, "volume": 445265.0}, {"date": "2018-12-19", "close": 12.54, "volume": 587900.0}, {"date": "2018-12-20", "close": 12.32, "volume": 846620.0}, {"date": "2018-12-21", "close": 12.25, "volume": 738872.0}, {"date": "2018-12-24", "close": 12.26, "volume": 244554.0}, {"date": "2018-12-26", "close": 12.71, "volume": 441735.0}, {"date": "2018-12-27", "close": 12.66, "volume": 572167.0}, {"date": "2018-12-28", "close": 12.68, "volume": 576280.0}, {"date": "2018-12-31", "close": 12.58, "volume": 841333.0}, {"date": "2019-01-02", "close": 12.78, "volume": 237308.0}, {"date": "2019-01-03", "close": 12.78, "volume": 383301.0}, {"date": "2019-01-04", "close": 12.99, "volume": 455770.0}, {"date": "2019-01-07", "close": 13.26, "volume": 401169.0}, {"date": "2019-01-08", "close": 13.27, "volume": 293311.0}, {"date": "2019-01-09", "close": 13.2, "volume": 407379.0}, {"date": "2019-01-10", "close": 13.37, "volume": 533226.0}, {"date": "2019-01-11", "close": 13.35, "volume": 360237.0}, {"date": "2019-01-14", "close": 13.23, "volume": 270842.0}, {"date": "2019-01-15", "close": 13.33, "volume": 259895.0}, {"date": "2019-01-16", "close": 13.58, "volume": 495135.0}, {"date": "2019-01-17", "close": 13.55, "volume": 252444.0}, {"date": "2019-01-18", "close": 13.63, "volume": 269151.0}, {"date": "2019-01-22", "close": 13.48, "volume": 339588.0}, {"date": "2019-01-23", "close": 13.56, "volume": 350113.0}, {"date": "2019-01-24", "close": 13.75, "volume": 423654.0}, {"date": "2019-01-25", "close": 13.76, "volume": 353166.0}, {"date": "2019-01-28", "close": 13.79, "volume": 322481.0}, {"date": "2019-01-29", "close": 13.81, "volume": 212009.0}, {"date": "2019-01-30", "close": 13.94, "volume": 281268.0}, {"date": "2019-01-31", "close": 14.04, "volume": 473433.0}, {"date": "2019-02-01", "close": 13.88, "volume": 438405.0}, {"date": "2019-02-04", "close": 13.97, "volume": 285929.0}, {"date": "2019-02-05", "close": 14.05, "volume": 353004.0}, {"date": "2019-02-06", "close": 13.97, "volume": 287737.0}, {"date": "2019-02-07", "close": 13.89, "volume": 164303.0}, {"date": "2019-02-08", "close": 13.95, "volume": 255452.0}, {"date": "2019-02-11", "close": 13.88, "volume": 218439.0}, {"date": "2019-02-12", "close": 13.67, "volume": 3463970.0}, {"date": "2019-02-13", "close": 13.7, "volume": 671975.0}, {"date": "2019-02-14", "close": 13.71, "volume": 656682.0}, {"date": "2019-02-15", "close": 13.84, "volume": 574852.0}, {"date": "2019-02-19", "close": 13.87, "volume": 483557.0}, {"date": "2019-02-20", "close": 13.94, "volume": 578347.0}, {"date": "2019-02-21", "close": 14.01, "volume": 462039.0}, {"date": "2019-02-22", "close": 14.16, "volume": 573341.0}, {"date": "2019-02-25", "close": 14.06, "volume": 450548.0}, {"date": "2019-02-26", "close": 14.04, "volume": 378227.0}, {"date": "2019-02-27", "close": 14.09, "volume": 235574.0}, {"date": "2019-02-28", "close": 13.85, "volume": 741911.0}, {"date": "2019-03-01", "close": 13.71, "volume": 764471.0}, {"date": "2019-03-04", "close": 13.75, "volume": 617489.0}, {"date": "2019-03-05", "close": 13.63, "volume": 682868.0}, {"date": "2019-03-06", "close": 13.52, "volume": 415391.0}, {"date": "2019-03-07", "close": 13.41, "volume": 518707.0}, {"date": "2019-03-08", "close": 13.4, "volume": 307439.0}, {"date": "2019-03-11", "close": 13.54, "volume": 542254.0}, {"date": "2019-03-12", "close": 13.58, "volume": 530663.0}, {"date": "2019-03-13", "close": 13.59, "volume": 374443.0}, {"date": "2019-03-14", "close": 13.33, "volume": 414261.0}, {"date": "2019-03-15", "close": 13.37, "volume": 328572.0}, {"date": "2019-03-18", "close": 13.42, "volume": 257805.0}, {"date": "2019-03-19", "close": 13.38, "volume": 298331.0}, {"date": "2019-03-20", "close": 13.34, "volume": 250181.0}, {"date": "2019-03-21", "close": 13.38, "volume": 277008.0}, {"date": "2019-03-22", "close": 13.37, "volume": 294286.0}, {"date": "2019-03-25", "close": 13.44, "volume": 229751.0}, {"date": "2019-03-26", "close": 13.49, "volume": 255001.0}, {"date": "2019-03-27", "close": 13.52, "volume": 312792.0}, {"date": "2019-03-28", "close": 13.68, "volume": 315794.0}, {"date": "2019-03-29", "close": 13.57, "volume": 341186.0}, {"date": "2019-04-01", "close": 13.67, "volume": 268809.0}, {"date": "2019-04-02", "close": 13.66, "volume": 170363.0}, {"date": "2019-04-03", "close": 13.63, "volume": 184950.0}, {"date": "2019-04-04", "close": 13.65, "volume": 198680.0}, {"date": "2019-04-05", "close": 13.62, "volume": 168418.0}, {"date": "2019-04-08", "close": 13.62, "volume": 166351.0}, {"date": "2019-04-09", "close": 13.49, "volume": 348486.0}, {"date": "2019-04-10", "close": 13.62, "volume": 306221.0}, {"date": "2019-04-11", "close": 13.67, "volume": 225046.0}, {"date": "2019-04-12", "close": 13.77, "volume": 211547.0}, {"date": "2019-04-15", "close": 13.65, "volume": 174247.0}, {"date": "2019-04-16", "close": 13.8, "volume": 156440.0}, {"date": "2019-04-17", "close": 13.73, "volume": 121467.0}, {"date": "2019-04-18", "close": 13.75, "volume": 177297.0}, {"date": "2019-04-22", "close": 13.74, "volume": 124433.0}, {"date": "2019-04-23", "close": 13.94, "volume": 289436.0}, {"date": "2019-04-24", "close": 13.96, "volume": 314671.0}, {"date": "2019-04-25", "close": 13.96, "volume": 247307.0}, {"date": "2019-04-26", "close": 13.99, "volume": 178056.0}, {"date": "2019-04-29", "close": 14.02, "volume": 258376.0}, {"date": "2019-04-30", "close": 14.06, "volume": 246523.0}, {"date": "2019-05-01", "close": 14.0, "volume": 183263.0}, {"date": "2019-05-02", "close": 14.03, "volume": 128029.0}, {"date": "2019-05-03", "close": 14.11, "volume": 248135.0}, {"date": "2019-05-06", "close": 14.15, "volume": 283712.0}, {"date": "2019-05-07", "close": 14.26, "volume": 462176.0}, {"date": "2019-05-08", "close": 14.13, "volume": 430704.0}, {"date": "2019-05-09", "close": 14.13, "volume": 259379.0}, {"date": "2019-05-10", "close": 14.15, "volume": 195969.0}, {"date": "2019-05-13", "close": 13.94, "volume": 453909.0}, {"date": "2019-05-14", "close": 14.02, "volume": 352240.0}, {"date": "2019-05-15", "close": 13.99, "volume": 212292.0}, {"date": "2019-05-16", "close": 14.07, "volume": 228785.0}, {"date": "2019-05-17", "close": 14.1, "volume": 152060.0}, {"date": "2019-05-20", "close": 14.09, "volume": 154234.0}, {"date": "2019-05-21", "close": 14.19, "volume": 221049.0}, {"date": "2019-05-22", "close": 14.15, "volume": 202274.0}, {"date": "2019-05-23", "close": 14.15, "volume": 186455.0}, {"date": "2019-05-24", "close": 14.15, "volume": 124089.0}, {"date": "2019-05-28", "close": 14.18, "volume": 161023.0}, {"date": "2019-05-29", "close": 14.09, "volume": 243434.0}, {"date": "2019-05-30", "close": 14.06, "volume": 183856.0}, {"date": "2019-05-31", "close": 13.96, "volume": 355752.0}, {"date": "2019-06-03", "close": 14.05, "volume": 257015.0}, {"date": "2019-06-04", "close": 14.15, "volume": 371658.0}, {"date": "2019-06-05", "close": 14.18, "volume": 404506.0}, {"date": "2019-06-06", "close": 14.19, "volume": 414443.0}, {"date": "2019-06-07", "close": 14.25, "volume": 285260.0}, {"date": "2019-06-10", "close": 14.34, "volume": 265651.0}, {"date": "2019-06-11", "close": 14.33, "volume": 258631.0}, {"date": "2019-06-12", "close": 14.35, "volume": 351921.0}, {"date": "2019-06-13", "close": 14.03, "volume": 296494.0}, {"date": "2019-06-14", "close": 14.05, "volume": 196374.0}, {"date": "2019-06-17", "close": 13.96, "volume": 256259.0}, {"date": "2019-06-18", "close": 13.99, "volume": 221597.0}, {"date": "2019-06-19", "close": 14.16, "volume": 379394.0}, {"date": "2019-06-20", "close": 13.98, "volume": 282536.0}, {"date": "2019-06-21", "close": 14.05, "volume": 248691.0}, {"date": "2019-06-24", "close": 14.0, "volume": 277438.0}, {"date": "2019-06-25", "close": 13.77, "volume": 560046.0}, {"date": "2019-06-26", "close": 13.79, "volume": 508266.0}, {"date": "2019-06-27", "close": 13.79, "volume": 388273.0}, {"date": "2019-06-28", "close": 13.97, "volume": 371210.0}, {"date": "2019-07-01", "close": 13.91, "volume": 315969.0}, {"date": "2019-07-02", "close": 14.0, "volume": 252825.0}, {"date": "2019-07-03", "close": 14.07, "volume": 189921.0}, {"date": "2019-07-05", "close": 14.02, "volume": 124327.0}, {"date": "2019-07-08", "close": 13.99, "volume": 326588.0}, {"date": "2019-07-09", "close": 13.63, "volume": 6186617.0}, {"date": "2019-07-10", "close": 13.71, "volume": 1357030.0}, {"date": "2019-07-11", "close": 13.71, "volume": 1137508.0}, {"date": "2019-07-12", "close": 13.8, "volume": 636487.0}, {"date": "2019-07-15", "close": 13.71, "volume": 539053.0}, {"date": "2019-07-16", "close": 13.65, "volume": 719180.0}, {"date": "2019-07-17", "close": 13.57, "volume": 828222.0}, {"date": "2019-07-18", "close": 13.62, "volume": 434240.0}, {"date": "2019-07-19", "close": 13.61, "volume": 317560.0}, {"date": "2019-07-22", "close": 13.72, "volume": 490508.0}, {"date": "2019-07-23", "close": 13.78, "volume": 547285.0}, {"date": "2019-07-24", "close": 13.86, "volume": 399472.0}, {"date": "2019-07-25", "close": 13.89, "volume": 326998.0}, {"date": "2019-07-26", "close": 13.85, "volume": 230807.0}, {"date": "2019-07-29", "close": 13.74, "volume": 343381.0}, {"date": "2019-07-30", "close": 13.85, "volume": 396139.0}, {"date": "2019-07-31", "close": 13.77, "volume": 300976.0}, {"date": "2019-08-01", "close": 13.76, "volume": 316731.0}, {"date": "2019-08-02", "close": 13.74, "volume": 338582.0}, {"date": "2019-08-05", "close": 13.51, "volume": 551346.0}, {"date": "2019-08-06", "close": 13.58, "volume": 420945.0}, {"date": "2019-08-07", "close": 13.54, "volume": 393821.0}, {"date": "2019-08-08", "close": 13.53, "volume": 1119208.0}, {"date": "2019-08-09", "close": 13.41, "volume": 406057.0}, {"date": "2019-08-12", "close": 13.39, "volume": 484246.0}, {"date": "2019-08-13", "close": 13.46, "volume": 411294.0}, {"date": "2019-08-14", "close": 13.39, "volume": 383284.0}, {"date": "2019-08-15", "close": 13.4, "volume": 275614.0}, {"date": "2019-08-16", "close": 13.74, "volume": 410138.0}, {"date": "2019-08-19", "close": 13.77, "volume": 367073.0}, {"date": "2019-08-20", "close": 13.69, "volume": 348546.0}, {"date": "2019-08-21", "close": 13.71, "volume": 244582.0}, {"date": "2019-08-22", "close": 13.59, "volume": 304685.0}, {"date": "2019-08-23", "close": 13.45, "volume": 571645.0}, {"date": "2019-08-26", "close": 13.44, "volume": 475693.0}, {"date": "2019-08-27", "close": 13.3, "volume": 547216.0}, {"date": "2019-08-28", "close": 13.33, "volume": 460474.0}, {"date": "2019-08-29", "close": 13.47, "volume": 305733.0}, {"date": "2019-08-30", "close": 13.49, "volume": 395386.0}, {"date": "2019-09-03", "close": 13.37, "volume": 303877.0}, {"date": "2019-09-04", "close": 13.38, "volume": 351051.0}, {"date": "2019-09-05", "close": 13.44, "volume": 516721.0}, {"date": "2019-09-06", "close": 13.47, "volume": 442159.0}, {"date": "2019-09-09", "close": 13.62, "volume": 397944.0}, {"date": "2019-09-10", "close": 13.68, "volume": 335904.0}, {"date": "2019-09-11", "close": 13.74, "volume": 492911.0}, {"date": "2019-09-12", "close": 13.54, "volume": 487374.0}, {"date": "2019-09-13", "close": 13.49, "volume": 481585.0}, {"date": "2019-09-16", "close": 13.57, "volume": 745799.0}, {"date": "2019-09-17", "close": 13.51, "volume": 381199.0}, {"date": "2019-09-18", "close": 13.59, "volume": 227831.0}, {"date": "2019-09-19", "close": 13.59, "volume": 397760.0}, {"date": "2019-09-20", "close": 13.68, "volume": 359547.0}, {"date": "2019-09-23", "close": 13.71, "volume": 252245.0}, {"date": "2019-09-24", "close": 13.59, "volume": 315508.0}, {"date": "2019-09-25", "close": 13.57, "volume": 322177.0}, {"date": "2019-09-26", "close": 13.67, "volume": 245793.0}, {"date": "2019-09-27", "close": 13.62, "volume": 380602.0}, {"date": "2019-09-30", "close": 13.63, "volume": 544188.0}, {"date": "2019-10-01", "close": 13.45, "volume": 436928.0}, {"date": "2019-10-02", "close": 13.31, "volume": 555130.0}, {"date": "2019-10-03", "close": 13.29, "volume": 726150.0}, {"date": "2019-10-04", "close": 13.38, "volume": 353167.0}, {"date": "2019-10-07", "close": 13.41, "volume": 253579.0}, {"date": "2019-10-08", "close": 13.31, "volume": 321547.0}, {"date": "2019-10-09", "close": 13.31, "volume": 482658.0}, {"date": "2019-10-10", "close": 13.43, "volume": 386132.0}, {"date": "2019-10-11", "close": 13.52, "volume": 382746.0}, {"date": "2019-10-14", "close": 13.42, "volume": 301743.0}, {"date": "2019-10-15", "close": 13.48, "volume": 209816.0}, {"date": "2019-10-16", "close": 13.44, "volume": 230514.0}, {"date": "2019-10-17", "close": 13.49, "volume": 300358.0}, {"date": "2019-10-18", "close": 13.55, "volume": 253616.0}, {"date": "2019-10-21", "close": 13.51, "volume": 429326.0}, {"date": "2019-10-22", "close": 13.55, "volume": 288903.0}, {"date": "2019-10-23", "close": 13.41, "volume": 8695145.0}, {"date": "2019-10-24", "close": 13.34, "volume": 1445109.0}, {"date": "2019-10-25", "close": 13.44, "volume": 1134745.0}, {"date": "2019-10-28", "close": 13.47, "volume": 975083.0}, {"date": "2019-10-29", "close": 13.5, "volume": 767744.0}, {"date": "2019-10-30", "close": 13.53, "volume": 671366.0}, {"date": "2019-10-31", "close": 13.58, "volume": 576741.0}, {"date": "2019-11-01", "close": 13.65, "volume": 666111.0}, {"date": "2019-11-04", "close": 13.66, "volume": 975325.0}, {"date": "2019-11-05", "close": 13.6, "volume": 1151972.0}, {"date": "2019-11-06", "close": 13.52, "volume": 721119.0}, {"date": "2019-11-07", "close": 13.5, "volume": 1412605.0}, {"date": "2019-11-08", "close": 13.41, "volume": 820441.0}, {"date": "2019-11-11", "close": 13.38, "volume": 849928.0}, {"date": "2019-11-12", "close": 13.46, "volume": 503325.0}, {"date": "2019-11-13", "close": 13.37, "volume": 439747.0}, {"date": "2019-11-14", "close": 13.39, "volume": 746450.0}, {"date": "2019-11-15", "close": 13.41, "volume": 485543.0}, {"date": "2019-11-18", "close": 13.43, "volume": 515681.0}, {"date": "2019-11-19", "close": 13.49, "volume": 696824.0}, {"date": "2019-11-20", "close": 13.49, "volume": 408580.0}, {"date": "2019-11-21", "close": 13.41, "volume": 446572.0}, {"date": "2019-11-22", "close": 13.39, "volume": 469743.0}, {"date": "2019-11-25", "close": 13.42, "volume": 500731.0}, {"date": "2019-11-26", "close": 13.36, "volume": 416942.0}, {"date": "2019-11-27", "close": 13.48, "volume": 505990.0}, {"date": "2019-11-29", "close": 13.5, "volume": 344059.0}, {"date": "2019-12-02", "close": 13.48, "volume": 730234.0}, {"date": "2019-12-03", "close": 13.43, "volume": 467001.0}, {"date": "2019-12-04", "close": 13.53, "volume": 431002.0}, {"date": "2019-12-05", "close": 13.7, "volume": 1059100.0}, {"date": "2019-12-06", "close": 13.79, "volume": 698429.0}, {"date": "2019-12-09", "close": 13.82, "volume": 673260.0}, {"date": "2019-12-10", "close": 13.82, "volume": 373352.0}, {"date": "2019-12-11", "close": 13.73, "volume": 587122.0}, {"date": "2019-12-12", "close": 13.5, "volume": 623107.0}, {"date": "2019-12-13", "close": 13.53, "volume": 437220.0}, {"date": "2019-12-16", "close": 13.77, "volume": 964171.0}, {"date": "2019-12-17", "close": 13.84, "volume": 501040.0}, {"date": "2019-12-18", "close": 13.73, "volume": 434360.0}, {"date": "2019-12-19", "close": 13.79, "volume": 584657.0}, {"date": "2019-12-20", "close": 13.81, "volume": 1382942.0}, {"date": "2019-12-23", "close": 13.77, "volume": 746956.0}, {"date": "2019-12-24", "close": 13.83, "volume": 353441.0}, {"date": "2019-12-26", "close": 13.8, "volume": 468616.0}, {"date": "2019-12-27", "close": 13.78, "volume": 507548.0}, {"date": "2019-12-30", "close": 13.72, "volume": 568965.0}, {"date": "2019-12-31", "close": 13.74, "volume": 394854.0}, {"date": "2020-01-02", "close": 13.76, "volume": 590407.0}, {"date": "2020-01-03", "close": 13.79, "volume": 450733.0}, {"date": "2020-01-06", "close": 13.94, "volume": 595748.0}, {"date": "2020-01-07", "close": 13.89, "volume": 478143.0}, {"date": "2020-01-08", "close": 13.88, "volume": 554791.0}, {"date": "2020-01-09", "close": 13.81, "volume": 608374.0}, {"date": "2020-01-10", "close": 13.89, "volume": 505690.0}, {"date": "2020-01-13", "close": 14.01, "volume": 421166.0}, {"date": "2020-01-14", "close": 14.01, "volume": 302517.0}, {"date": "2020-01-15", "close": 14.06, "volume": 273088.0}, {"date": "2020-01-16", "close": 14.09, "volume": 304335.0}, {"date": "2020-01-17", "close": 14.22, "volume": 643837.0}, {"date": "2020-01-21", "close": 14.2, "volume": 817093.0}, {"date": "2020-01-22", "close": 14.17, "volume": 516355.0}, {"date": "2020-01-23", "close": 14.2, "volume": 556272.0}, {"date": "2020-01-24", "close": 14.21, "volume": 720529.0}, {"date": "2020-01-27", "close": 13.94, "volume": 554796.0}, {"date": "2020-01-28", "close": 14.03, "volume": 331696.0}, {"date": "2020-01-29", "close": 14.02, "volume": 427306.0}, {"date": "2020-01-30", "close": 14.09, "volume": 347775.0}, {"date": "2020-01-31", "close": 14.05, "volume": 609592.0}, {"date": "2020-02-03", "close": 14.18, "volume": 372978.0}, {"date": "2020-02-04", "close": 14.12, "volume": 457173.0}, {"date": "2020-02-05", "close": 14.21, "volume": 629202.0}, {"date": "2020-02-06", "close": 14.2, "volume": 525454.0}, {"date": "2020-02-07", "close": 14.23, "volume": 451323.0}, {"date": "2020-02-10", "close": 14.24, "volume": 448685.0}, {"date": "2020-02-11", "close": 14.3, "volume": 361161.0}, {"date": "2020-02-12", "close": 14.35, "volume": 419679.0}, {"date": "2020-02-13", "close": 14.44, "volume": 340307.0}, {"date": "2020-02-14", "close": 14.34, "volume": 460844.0}, {"date": "2020-02-18", "close": 14.39, "volume": 467009.0}, {"date": "2020-02-19", "close": 14.2, "volume": 697027.0}, {"date": "2020-02-20", "close": 14.24, "volume": 526531.0}, {"date": "2020-02-21", "close": 14.2, "volume": 558825.0}, {"date": "2020-02-24", "close": 14.13, "volume": 660771.0}, {"date": "2020-02-25", "close": 13.62, "volume": 1642027.0}, {"date": "2020-02-26", "close": 13.7, "volume": 730096.0}, {"date": "2020-02-27", "close": 13.18, "volume": 1781009.0}, {"date": "2020-02-28", "close": 12.79, "volume": 2818768.0}, {"date": "2020-03-02", "close": 13.05, "volume": 1878210.0}, {"date": "2020-03-03", "close": 13.09, "volume": 1484172.0}, {"date": "2020-03-04", "close": 13.41, "volume": 872138.0}, {"date": "2020-03-05", "close": 13.36, "volume": 874306.0}, {"date": "2020-03-06", "close": 12.84, "volume": 2188369.0}, {"date": "2020-03-09", "close": 11.72, "volume": 2366636.0}, {"date": "2020-03-10", "close": 11.46, "volume": 1449824.0}, {"date": "2020-03-11", "close": 11.33, "volume": 2242167.0}, {"date": "2020-03-12", "close": 10.0, "volume": 2275309.0}, {"date": "2020-03-13", "close": 10.27, "volume": 1973909.0}, {"date": "2020-03-16", "close": 7.98, "volume": 1815839.0}, {"date": "2020-03-17", "close": 7.75, "volume": 2397360.0}, {"date": "2020-03-18", "close": 6.34, "volume": 3735312.0}, {"date": "2020-03-19", "close": 6.11, "volume": 3617369.0}, {"date": "2020-03-20", "close": 6.15, "volume": 2215147.0}, {"date": "2020-03-23", "close": 5.15, "volume": 2547542.0}, {"date": "2020-03-24", "close": 6.07, "volume": 1753753.0}, {"date": "2020-03-25", "close": 7.51, "volume": 3297821.0}, {"date": "2020-03-26", "close": 8.04, "volume": 2003643.0}, {"date": "2020-03-27", "close": 8.27, "volume": 1993081.0}, {"date": "2020-03-30", "close": 7.59, "volume": 2294857.0}, {"date": "2020-03-31", "close": 6.8, "volume": 1311548.0}, {"date": "2020-04-01", "close": 5.96, "volume": 1421825.0}, {"date": "2020-04-02", "close": 5.64, "volume": 1473503.0}, {"date": "2020-04-03", "close": 5.06, "volume": 2020807.0}, {"date": "2020-04-06", "close": 5.02, "volume": 1831937.0}, {"date": "2020-04-07", "close": 5.59, "volume": 3046412.0}, {"date": "2020-04-08", "close": 6.51, "volume": 2543191.0}, {"date": "2020-04-09", "close": 7.32, "volume": 2080220.0}, {"date": "2020-04-13", "close": 7.3, "volume": 2004505.0}, {"date": "2020-04-14", "close": 7.66, "volume": 1664316.0}, {"date": "2020-04-15", "close": 7.25, "volume": 1407845.0}, {"date": "2020-04-16", "close": 7.18, "volume": 897093.0}, {"date": "2020-04-17", "close": 7.3, "volume": 1669014.0}, {"date": "2020-04-20", "close": 7.09, "volume": 946182.0}, {"date": "2020-04-21", "close": 6.94, "volume": 777507.0}, {"date": "2020-04-22", "close": 6.8, "volume": 756951.0}, {"date": "2020-04-23", "close": 6.72, "volume": 1449412.0}, {"date": "2020-04-24", "close": 7.15, "volume": 816014.0}, {"date": "2020-04-27", "close": 7.58, "volume": 1342427.0}, {"date": "2020-04-28", "close": 7.32, "volume": 1172988.0}, {"date": "2020-04-29", "close": 7.72, "volume": 953521.0}, {"date": "2020-04-30", "close": 7.65, "volume": 958326.0}, {"date": "2020-05-01", "close": 7.4, "volume": 899858.0}, {"date": "2020-05-04", "close": 7.24, "volume": 661902.0}, {"date": "2020-05-05", "close": 7.26, "volume": 1044554.0}, {"date": "2020-05-06", "close": 7.57, "volume": 1006893.0}, {"date": "2020-05-07", "close": 7.78, "volume": 1458343.0}, {"date": "2020-05-08", "close": 7.95, "volume": 915846.0}, {"date": "2020-05-11", "close": 8.05, "volume": 934519.0}, {"date": "2020-05-12", "close": 7.84, "volume": 781924.0}, {"date": "2020-05-13", "close": 7.54, "volume": 1047043.0}, {"date": "2020-05-14", "close": 8.04, "volume": 1458479.0}, {"date": "2020-05-15", "close": 7.91, "volume": 445693.0}, {"date": "2020-05-18", "close": 8.22, "volume": 469479.0}, {"date": "2020-05-19", "close": 8.5, "volume": 891187.0}, {"date": "2020-05-20", "close": 8.68, "volume": 585801.0}, {"date": "2020-05-21", "close": 8.88, "volume": 541893.0}, {"date": "2020-05-22", "close": 9.11, "volume": 652543.0}, {"date": "2020-05-26", "close": 9.43, "volume": 861927.0}, {"date": "2020-05-27", "close": 9.5, "volume": 846284.0}, {"date": "2020-05-28", "close": 9.43, "volume": 841018.0}, {"date": "2020-05-29", "close": 9.5, "volume": 595041.0}, {"date": "2020-06-01", "close": 9.69, "volume": 655128.0}, {"date": "2020-06-02", "close": 9.55, "volume": 834746.0}, {"date": "2020-06-03", "close": 9.89, "volume": 562929.0}, {"date": "2020-06-04", "close": 9.92, "volume": 420567.0}, {"date": "2020-06-05", "close": 10.07, "volume": 1102835.0}, {"date": "2020-06-08", "close": 10.45, "volume": 806166.0}, {"date": "2020-06-09", "close": 10.4, "volume": 689050.0}, {"date": "2020-06-10", "close": 9.9, "volume": 1037242.0}, {"date": "2020-06-11", "close": 9.18, "volume": 995923.0}, {"date": "2020-06-12", "close": 9.71, "volume": 804500.0}, {"date": "2020-06-15", "close": 9.47, "volume": 622041.0}, {"date": "2020-06-16", "close": 9.6, "volume": 648687.0}, {"date": "2020-06-17", "close": 9.26, "volume": 582039.0}, {"date": "2020-06-18", "close": 9.0, "volume": 446231.0}, {"date": "2020-06-19", "close": 9.12, "volume": 558620.0}, {"date": "2020-06-22", "close": 9.18, "volume": 541650.0}, {"date": "2020-06-23", "close": 9.1, "volume": 581643.0}, {"date": "2020-06-24", "close": 8.98, "volume": 766042.0}, {"date": "2020-06-25", "close": 8.99, "volume": 462085.0}, {"date": "2020-06-26", "close": 9.02, "volume": 530100.0}, {"date": "2020-06-29", "close": 9.19, "volume": 301766.0}, {"date": "2020-06-30", "close": 9.29, "volume": 645607.0}, {"date": "2020-07-01", "close": 9.46, "volume": 628154.0}, {"date": "2020-07-02", "close": 9.33, "volume": 411458.0}, {"date": "2020-07-06", "close": 9.28, "volume": 455904.0}, {"date": "2020-07-07", "close": 9.06, "volume": 302908.0}, {"date": "2020-07-08", "close": 9.15, "volume": 338298.0}, {"date": "2020-07-09", "close": 8.81, "volume": 731689.0}, {"date": "2020-07-10", "close": 8.95, "volume": 472461.0}, {"date": "2020-07-13", "close": 8.96, "volume": 363603.0}, {"date": "2020-07-14", "close": 9.05, "volume": 434343.0}, {"date": "2020-07-15", "close": 9.29, "volume": 486371.0}, {"date": "2020-07-16", "close": 9.25, "volume": 485483.0}, {"date": "2020-07-17", "close": 9.21, "volume": 368773.0}, {"date": "2020-07-20", "close": 9.17, "volume": 368126.0}, {"date": "2020-07-21", "close": 9.32, "volume": 382824.0}, {"date": "2020-07-22", "close": 9.27, "volume": 527819.0}, {"date": "2020-07-23", "close": 9.3, "volume": 313377.0}, {"date": "2020-07-24", "close": 9.09, "volume": 418906.0}, {"date": "2020-07-27", "close": 8.99, "volume": 287446.0}, {"date": "2020-07-28", "close": 9.05, "volume": 330278.0}, {"date": "2020-07-29", "close": 9.11, "volume": 243929.0}, {"date": "2020-07-30", "close": 9.02, "volume": 458369.0}, {"date": "2020-07-31", "close": 8.99, "volume": 362317.0}, {"date": "2020-08-03", "close": 9.12, "volume": 387345.0}, {"date": "2020-08-04", "close": 9.31, "volume": 425664.0}, {"date": "2020-08-05", "close": 9.51, "volume": 319428.0}, {"date": "2020-08-06", "close": 9.52, "volume": 341539.0}, {"date": "2020-08-07", "close": 9.98, "volume": 841138.0}, {"date": "2020-08-10", "close": 10.48, "volume": 967502.0}, {"date": "2020-08-11", "close": 10.41, "volume": 1021514.0}, {"date": "2020-08-12", "close": 10.33, "volume": 279087.0}, {"date": "2020-08-13", "close": 10.24, "volume": 315744.0}, {"date": "2020-08-14", "close": 10.18, "volume": 454150.0}, {"date": "2020-08-17", "close": 10.14, "volume": 409431.0}, {"date": "2020-08-18", "close": 9.88, "volume": 728702.0}, {"date": "2020-08-19", "close": 9.93, "volume": 409284.0}, {"date": "2020-08-20", "close": 9.84, "volume": 269254.0}, {"date": "2020-08-21", "close": 9.83, "volume": 383174.0}, {"date": "2020-08-24", "close": 10.18, "volume": 639808.0}, {"date": "2020-08-25", "close": 10.03, "volume": 439529.0}, {"date": "2020-08-26", "close": 9.89, "volume": 358308.0}, {"date": "2020-08-27", "close": 9.96, "volume": 425264.0}, {"date": "2020-08-28", "close": 10.11, "volume": 415860.0}, {"date": "2020-08-31", "close": 9.99, "volume": 258087.0}, {"date": "2020-09-01", "close": 10.06, "volume": 229970.0}, {"date": "2020-09-02", "close": 9.98, "volume": 384389.0}, {"date": "2020-09-03", "close": 9.89, "volume": 449794.0}, {"date": "2020-09-04", "close": 9.99, "volume": 846278.0}, {"date": "2020-09-08", "close": 10.25, "volume": 645485.0}, {"date": "2020-09-09", "close": 10.32, "volume": 368090.0}, {"date": "2020-09-10", "close": 10.37, "volume": 402079.0}, {"date": "2020-09-11", "close": 10.42, "volume": 584519.0}, {"date": "2020-09-14", "close": 10.61, "volume": 797453.0}, {"date": "2020-09-15", "close": 10.15, "volume": 592387.0}, {"date": "2020-09-16", "close": 9.97, "volume": 407165.0}, {"date": "2020-09-17", "close": 9.89, "volume": 480407.0}, {"date": "2020-09-18", "close": 9.82, "volume": 531496.0}, {"date": "2020-09-21", "close": 9.58, "volume": 530965.0}, {"date": "2020-09-22", "close": 9.64, "volume": 309666.0}, {"date": "2020-09-23", "close": 9.35, "volume": 360079.0}, {"date": "2020-09-24", "close": 9.24, "volume": 650754.0}, {"date": "2020-09-25", "close": 9.47, "volume": 322874.0}, {"date": "2020-09-28", "close": 9.78, "volume": 554770.0}, {"date": "2020-09-29", "close": 9.57, "volume": 353030.0}, {"date": "2020-09-30", "close": 9.56, "volume": 656591.0}, {"date": "2020-10-01", "close": 9.81, "volume": 530714.0}, {"date": "2020-10-02", "close": 9.9, "volume": 350217.0}, {"date": "2020-10-05", "close": 9.875, "volume": 236875.0}, {"date": "2020-10-06", "close": 9.77, "volume": 223116.0}, {"date": "2020-10-07", "close": 9.75, "volume": 240411.0}, {"date": "2020-10-08", "close": 9.86, "volume": 356261.0}, {"date": "2020-10-09", "close": 9.84, "volume": 260279.0}, {"date": "2020-10-12", "close": 9.74, "volume": 403550.0}, {"date": "2020-10-13", "close": 9.7, "volume": 303501.0}, {"date": "2020-10-14", "close": 9.77, "volume": 401679.0}, {"date": "2020-10-15", "close": 9.65, "volume": 335986.0}, {"date": "2020-10-16", "close": 9.66, "volume": 312933.0}, {"date": "2020-10-19", "close": 9.435, "volume": 320408.0}, {"date": "2020-10-20", "close": 9.46, "volume": 240925.0}, {"date": "2020-10-21", "close": 9.45, "volume": 265665.0}, {"date": "2020-10-22", "close": 9.47, "volume": 257556.0}, {"date": "2020-10-23", "close": 9.53, "volume": 426920.0}, {"date": "2020-10-26", "close": 9.41, "volume": 309732.0}, {"date": "2020-10-27", "close": 9.45, "volume": 244126.0}, {"date": "2020-10-28", "close": 9.19, "volume": 716132.0}, {"date": "2020-10-29", "close": 9.14, "volume": 838526.0}, {"date": "2020-10-30", "close": 9.065, "volume": 670085.0}, {"date": "2020-11-02", "close": 9.34, "volume": 329899.0}, {"date": "2020-11-03", "close": 9.46, "volume": 249397.0}, {"date": "2020-11-04", "close": 9.47, "volume": 290217.0}, {"date": "2020-11-05", "close": 10.39, "volume": 1038637.0}, {"date": "2020-11-06", "close": 10.4, "volume": 608137.0}, {"date": "2020-11-09", "close": 10.4, "volume": 1057875.0}, {"date": "2020-11-10", "close": 10.93, "volume": 488670.0}, {"date": "2020-11-11", "close": 11.02, "volume": 323176.0}, {"date": "2020-11-12", "close": 10.82, "volume": 261882.0}, {"date": "2020-11-13", "close": 10.94, "volume": 402875.0}, {"date": "2020-11-16", "close": 11.275, "volume": 463227.0}, {"date": "2020-11-17", "close": 11.22, "volume": 587415.0}, {"date": "2020-11-18", "close": 11.24, "volume": 473122.0}, {"date": "2020-11-19", "close": 11.27, "volume": 352311.0}, {"date": "2020-11-20", "close": 11.315, "volume": 384432.0}, {"date": "2020-11-23", "close": 11.7, "volume": 576954.0}, {"date": "2020-11-24", "close": 11.92, "volume": 690579.0}, {"date": "2020-11-25", "close": 12.01, "volume": 479089.0}, {"date": "2020-11-27", "close": 11.99, "volume": 236923.0}, {"date": "2020-11-30", "close": 11.99, "volume": 593438.0}, {"date": "2020-12-01", "close": 12.12, "volume": 764894.0}, {"date": "2020-12-02", "close": 12.0, "volume": 398837.0}, {"date": "2020-12-03", "close": 12.08, "volume": 389073.0}, {"date": "2020-12-04", "close": 12.06, "volume": 521421.0}, {"date": "2020-12-07", "close": 12.155, "volume": 544414.0}, {"date": "2020-12-08", "close": 12.05, "volume": 550747.0}, {"date": "2020-12-09", "close": 11.87, "volume": 403635.0}, {"date": "2020-12-10", "close": 11.82, "volume": 654197.0}, {"date": "2020-12-11", "close": 11.7, "volume": 591094.0}, {"date": "2020-12-14", "close": 11.82, "volume": 487017.0}, {"date": "2020-12-15", "close": 11.54, "volume": 436370.0}, {"date": "2020-12-16", "close": 11.66, "volume": 418733.0}, {"date": "2020-12-17", "close": 11.65, "volume": 598651.0}, {"date": "2020-12-18", "close": 11.68, "volume": 806524.0}, {"date": "2020-12-21", "close": 11.6, "volume": 426809.0}, {"date": "2020-12-22", "close": 11.35, "volume": 373021.0}, {"date": "2020-12-23", "close": 11.39, "volume": 369356.0}, {"date": "2020-12-24", "close": 11.31, "volume": 144388.0}, {"date": "2020-12-28", "close": 11.34, "volume": 358630.0}, {"date": "2020-12-29", "close": 11.33, "volume": 451997.0}, {"date": "2020-12-30", "close": 11.35, "volume": 499447.0}, {"date": "2020-12-31", "close": 11.36, "volume": 576345.0}, {"date": "2021-01-04", "close": 11.36, "volume": 430378.0}, {"date": "2021-01-05", "close": 11.57, "volume": 706728.0}, {"date": "2021-01-06", "close": 11.59, "volume": 310580.0}, {"date": "2021-01-07", "close": 11.75, "volume": 302952.0}, {"date": "2021-01-08", "close": 11.81, "volume": 193897.0}, {"date": "2021-01-11", "close": 11.64, "volume": 415370.0}, {"date": "2021-01-12", "close": 11.64, "volume": 294211.0}, {"date": "2021-01-13", "close": 11.68, "volume": 260178.0}, {"date": "2021-01-14", "close": 11.79, "volume": 250518.0}, {"date": "2021-01-15", "close": 11.8, "volume": 231908.0}, {"date": "2021-01-19", "close": 11.82, "volume": 377074.0}, {"date": "2021-01-20", "close": 11.84, "volume": 442529.0}, {"date": "2021-01-21", "close": 11.86, "volume": 576615.0}, {"date": "2021-01-22", "close": 11.7, "volume": 375919.0}, {"date": "2021-01-25", "close": 11.72, "volume": 506600.0}, {"date": "2021-01-26", "close": 11.81, "volume": 806326.0}, {"date": "2021-01-27", "close": 11.66, "volume": 485555.0}, {"date": "2021-01-28", "close": 11.58, "volume": 474125.0}, {"date": "2021-01-29", "close": 11.45, "volume": 404485.0}, {"date": "2021-02-01", "close": 11.59, "volume": 268503.0}, {"date": "2021-02-02", "close": 11.67, "volume": 231913.0}, {"date": "2021-02-03", "close": 11.82, "volume": 247677.0}, {"date": "2021-02-04", "close": 11.85, "volume": 288907.0}, {"date": "2021-02-05", "close": 11.97, "volume": 418326.0}, {"date": "2021-02-08", "close": 11.88, "volume": 517978.0}, {"date": "2021-02-09", "close": 11.885, "volume": 203563.0}, {"date": "2021-02-10", "close": 12.09, "volume": 533369.0}, {"date": "2021-02-11", "close": 12.25, "volume": 619347.0}, {"date": "2021-02-12", "close": 12.28, "volume": 365643.0}, {"date": "2021-02-16", "close": 12.33, "volume": 589705.0}, {"date": "2021-02-17", "close": 12.2, "volume": 406085.0}, {"date": "2021-02-18", "close": 12.285, "volume": 275695.0}, {"date": "2021-02-19", "close": 12.24, "volume": 367430.0}, {"date": "2021-02-22", "close": 12.24, "volume": 412485.0}, {"date": "2021-02-23", "close": 12.23, "volume": 310774.0}, {"date": "2021-02-24", "close": 12.5, "volume": 509513.0}, {"date": "2021-02-25", "close": 12.25, "volume": 542306.0}, {"date": "2021-02-26", "close": 12.39, "volume": 434521.0}, {"date": "2021-03-01", "close": 12.51, "volume": 585103.0}, {"date": "2021-03-02", "close": 12.74, "volume": 775207.0}, {"date": "2021-03-03", "close": 12.86, "volume": 544231.0}, {"date": "2021-03-04", "close": 12.59, "volume": 593428.0}, {"date": "2021-03-05", "close": 12.525, "volume": 557891.0}, {"date": "2021-03-08", "close": 12.85, "volume": 499731.0}, {"date": "2021-03-09", "close": 12.8, "volume": 515597.0}, {"date": "2021-03-10", "close": 12.91, "volume": 656078.0}, {"date": "2021-03-11", "close": 12.99, "volume": 632775.0}, {"date": "2021-03-12", "close": 13.11, "volume": 973922.0}, {"date": "2021-03-15", "close": 13.39, "volume": 611402.0}, {"date": "2021-03-16", "close": 12.82, "volume": 626371.0}, {"date": "2021-03-17", "close": 12.82, "volume": 606468.0}, {"date": "2021-03-18", "close": 12.5, "volume": 417974.0}, {"date": "2021-03-19", "close": 12.705, "volume": 1086603.0}, {"date": "2021-03-22", "close": 12.6, "volume": 370350.0}, {"date": "2021-03-23", "close": 12.38, "volume": 265735.0}, {"date": "2021-03-24", "close": 12.39, "volume": 333832.0}, {"date": "2021-03-25", "close": 12.5, "volume": 408469.0}, {"date": "2021-03-26", "close": 12.6, "volume": 460914.0}, {"date": "2021-03-29", "close": 12.51, "volume": 364351.0}, {"date": "2021-03-30", "close": 12.6, "volume": 350674.0}, {"date": "2021-03-31", "close": 12.4, "volume": 859656.0}, {"date": "2021-04-01", "close": 12.77, "volume": 659497.0}, {"date": "2021-04-05", "close": 12.73, "volume": 273378.0}, {"date": "2021-04-06", "close": 12.765, "volume": 406662.0}, {"date": "2021-04-07", "close": 12.86, "volume": 385524.0}, {"date": "2021-04-08", "close": 12.86, "volume": 181892.0}, {"date": "2021-04-09", "close": 12.92, "volume": 233702.0}, {"date": "2021-04-12", "close": 12.98, "volume": 321756.0}, {"date": "2021-04-13", "close": 12.95, "volume": 334123.0}, {"date": "2021-04-14", "close": 12.86, "volume": 240806.0}, {"date": "2021-04-15", "close": 12.93, "volume": 208791.0}, {"date": "2021-04-16", "close": 12.99, "volume": 314390.0}, {"date": "2021-04-19", "close": 13.02, "volume": 318003.0}, {"date": "2021-04-20", "close": 12.965, "volume": 306203.0}, {"date": "2021-04-21", "close": 13.06, "volume": 191791.0}, {"date": "2021-04-22", "close": 12.97, "volume": 215190.0}, {"date": "2021-04-23", "close": 13.07, "volume": 288013.0}, {"date": "2021-04-26", "close": 13.12, "volume": 265094.0}, {"date": "2021-04-27", "close": 13.12, "volume": 275118.0}, {"date": "2021-04-28", "close": 13.16, "volume": 214753.0}, {"date": "2021-04-29", "close": 13.19, "volume": 818093.0}, {"date": "2021-04-30", "close": 13.15, "volume": 341115.0}, {"date": "2021-05-03", "close": 13.0, "volume": 367654.0}, {"date": "2021-05-04", "close": 12.8, "volume": 644081.0}, {"date": "2021-05-05", "close": 12.77, "volume": 556907.0}, {"date": "2021-05-06", "close": 13.01, "volume": 922179.0}, {"date": "2021-05-07", "close": 13.11, "volume": 355870.0}, {"date": "2021-05-10", "close": 12.98, "volume": 356101.0}, {"date": "2021-05-11", "close": 12.86, "volume": 522918.0}, {"date": "2021-05-12", "close": 12.55, "volume": 985338.0}, {"date": "2021-05-13", "close": 12.8, "volume": 348915.0}, {"date": "2021-05-14", "close": 12.93, "volume": 292859.0}, {"date": "2021-05-17", "close": 12.99, "volume": 206924.0}, {"date": "2021-05-18", "close": 13.09, "volume": 230729.0}, {"date": "2021-05-19", "close": 13.11, "volume": 325117.0}, {"date": "2021-05-20", "close": 13.16, "volume": 205744.0}, {"date": "2021-05-21", "close": 13.15, "volume": 263006.0}, {"date": "2021-05-24", "close": 13.15, "volume": 207031.0}, {"date": "2021-05-25", "close": 13.0, "volume": 150619.0}, {"date": "2021-05-26", "close": 13.12, "volume": 194128.0}, {"date": "2021-05-27", "close": 13.25, "volume": 496312.0}, {"date": "2021-05-28", "close": 13.28, "volume": 214390.0}, {"date": "2021-06-01", "close": 13.29, "volume": 391816.0}, {"date": "2021-06-02", "close": 13.34, "volume": 299049.0}, {"date": "2021-06-03", "close": 13.29, "volume": 259647.0}, {"date": "2021-06-04", "close": 13.34, "volume": 376242.0}, {"date": "2021-06-07", "close": 13.47, "volume": 450614.0}, {"date": "2021-06-08", "close": 13.57, "volume": 236331.0}, {"date": "2021-06-09", "close": 13.68, "volume": 270136.0}, {"date": "2021-06-10", "close": 13.36, "volume": 608417.0}, {"date": "2021-06-11", "close": 13.5, "volume": 418484.0}, {"date": "2021-06-14", "close": 13.51, "volume": 542730.0}, {"date": "2021-06-15", "close": 13.08, "volume": 457783.0}, {"date": "2021-06-16", "close": 13.22, "volume": 594427.0}, {"date": "2021-06-17", "close": 13.02, "volume": 525175.0}, {"date": "2021-06-18", "close": 12.81, "volume": 691397.0}, {"date": "2021-06-21", "close": 13.11, "volume": 413402.0}, {"date": "2021-06-22", "close": 12.87, "volume": 664965.0}, {"date": "2021-06-23", "close": 12.94, "volume": 365118.0}, {"date": "2021-06-24", "close": 12.99, "volume": 173436.0}, {"date": "2021-06-25", "close": 12.86, "volume": 302060.0}, {"date": "2021-06-28", "close": 12.82, "volume": 504362.0}, {"date": "2021-06-29", "close": 12.73, "volume": 252429.0}, {"date": "2021-06-30", "close": 13.17, "volume": 2578063.0}, {"date": "2021-07-01", "close": 13.29, "volume": 745255.0}, {"date": "2021-07-02", "close": 13.51, "volume": 617117.0}, {"date": "2021-07-06", "close": 13.42, "volume": 465950.0}, {"date": "2021-07-07", "close": 13.3, "volume": 344889.0}, {"date": "2021-07-08", "close": 13.18, "volume": 329619.0}, {"date": "2021-07-09", "close": 13.45, "volume": 395464.0}, {"date": "2021-07-12", "close": 13.65, "volume": 423280.0}, {"date": "2021-07-13", "close": 13.57, "volume": 273048.0}, {"date": "2021-07-14", "close": 13.49, "volume": 266412.0}, {"date": "2021-07-15", "close": 13.3, "volume": 451745.0}, {"date": "2021-07-16", "close": 13.3, "volume": 273112.0}, {"date": "2021-07-19", "close": 13.18, "volume": 474235.0}, {"date": "2021-07-20", "close": 13.41, "volume": 245565.0}, {"date": "2021-07-21", "close": 13.52, "volume": 230939.0}, {"date": "2021-07-22", "close": 13.46, "volume": 201465.0}, {"date": "2021-07-23", "close": 13.41, "volume": 265007.0}, {"date": "2021-07-26", "close": 13.53, "volume": 202416.0}, {"date": "2021-07-27", "close": 13.45, "volume": 281282.0}, {"date": "2021-07-28", "close": 13.48, "volume": 340219.0}, {"date": "2021-07-29", "close": 13.42, "volume": 259038.0}, {"date": "2021-07-30", "close": 13.36, "volume": 319443.0}, {"date": "2021-08-02", "close": 13.35, "volume": 364284.0}, {"date": "2021-08-03", "close": 13.35, "volume": 291242.0}, {"date": "2021-08-04", "close": 13.23, "volume": 163787.0}, {"date": "2021-08-05", "close": 13.42, "volume": 124589.0}, {"date": "2021-08-06", "close": 13.45, "volume": 175814.0}, {"date": "2021-08-09", "close": 13.38, "volume": 220861.0}, {"date": "2021-08-10", "close": 13.39, "volume": 194824.0}, {"date": "2021-08-11", "close": 13.49, "volume": 177312.0}, {"date": "2021-08-12", "close": 13.52, "volume": 179230.0}, {"date": "2021-08-13", "close": 13.53, "volume": 173073.0}, {"date": "2021-08-16", "close": 13.48, "volume": 163950.0}, {"date": "2021-08-17", "close": 13.43, "volume": 303387.0}, {"date": "2021-08-18", "close": 13.34, "volume": 140533.0}, {"date": "2021-08-19", "close": 12.83, "volume": 642780.0}, {"date": "2021-08-20", "close": 13.19, "volume": 261232.0}, {"date": "2021-08-23", "close": 13.25, "volume": 287798.0}, {"date": "2021-08-24", "close": 13.42, "volume": 252729.0}, {"date": "2021-08-25", "close": 13.49, "volume": 272968.0}, {"date": "2021-08-26", "close": 13.38, "volume": 218708.0}, {"date": "2021-08-27", "close": 13.49, "volume": 219394.0}, {"date": "2021-08-30", "close": 13.34, "volume": 154512.0}, {"date": "2021-08-31", "close": 13.37, "volume": 195688.0}, {"date": "2021-09-01", "close": 13.46, "volume": 196558.0}, {"date": "2021-09-02", "close": 13.51, "volume": 206198.0}, {"date": "2021-09-03", "close": 13.51, "volume": 119449.0}, {"date": "2021-09-07", "close": 13.29, "volume": 344505.0}, {"date": "2021-09-08", "close": 13.27, "volume": 264815.0}, {"date": "2021-09-09", "close": 13.45, "volume": 240649.0}, {"date": "2021-09-10", "close": 13.43, "volume": 366281.0}, {"date": "2021-09-13", "close": 13.48, "volume": 374538.0}, {"date": "2021-09-14", "close": 13.51, "volume": 398322.0}, {"date": "2021-09-15", "close": 13.41, "volume": 440013.0}, {"date": "2021-09-16", "close": 13.16, "volume": 382586.0}, {"date": "2021-09-17", "close": 13.01, "volume": 714879.0}, {"date": "2021-09-20", "close": 12.97, "volume": 383077.0}, {"date": "2021-09-21", "close": 13.27, "volume": 384959.0}, {"date": "2021-09-22", "close": 13.4, "volume": 209393.0}, {"date": "2021-09-23", "close": 13.34, "volume": 200957.0}, {"date": "2021-09-24", "close": 13.32, "volume": 173817.0}, {"date": "2021-09-27", "close": 13.38, "volume": 176525.0}, {"date": "2021-09-28", "close": 13.35, "volume": 322783.0}, {"date": "2021-09-29", "close": 13.39, "volume": 174404.0}, {"date": "2021-09-30", "close": 13.31, "volume": 466715.0}, {"date": "2021-10-01", "close": 13.53, "volume": 438967.0}, {"date": "2021-10-04", "close": 13.29, "volume": 539964.0}, {"date": "2021-10-05", "close": 13.27, "volume": 196443.0}, {"date": "2021-10-06", "close": 13.35, "volume": 182912.0}, {"date": "2021-10-07", "close": 13.27, "volume": 139647.0}, {"date": "2021-10-08", "close": 13.37, "volume": 157830.0}, {"date": "2021-10-11", "close": 13.44, "volume": 198412.0}, {"date": "2021-10-12", "close": 13.54, "volume": 191872.0}, {"date": "2021-10-13", "close": 13.66, "volume": 310467.0}, {"date": "2021-10-14", "close": 13.64, "volume": 243813.0}, {"date": "2021-10-15", "close": 13.64, "volume": 199035.0}, {"date": "2021-10-18", "close": 13.66, "volume": 205585.0}, {"date": "2021-10-19", "close": 13.85, "volume": 352028.0}, {"date": "2021-10-20", "close": 13.86, "volume": 232068.0}, {"date": "2021-10-21", "close": 13.95, "volume": 173793.0}, {"date": "2021-10-22", "close": 14.07, "volume": 206478.0}, {"date": "2021-10-25", "close": 13.93, "volume": 378692.0}, {"date": "2021-10-26", "close": 13.91, "volume": 299328.0}, {"date": "2021-10-27", "close": 13.96, "volume": 137059.0}, {"date": "2021-10-28", "close": 14.07, "volume": 162245.0}, {"date": "2021-10-29", "close": 14.06, "volume": 118105.0}, {"date": "2021-11-01", "close": 14.0, "volume": 196442.0}, {"date": "2021-11-02", "close": 14.06, "volume": 207346.0}, {"date": "2021-11-03", "close": 13.93, "volume": 304778.0}, {"date": "2021-11-04", "close": 13.8, "volume": 390350.0}, {"date": "2021-11-05", "close": 13.99, "volume": 279774.0}, {"date": "2021-11-08", "close": 13.99, "volume": 514827.0}, {"date": "2021-11-09", "close": 13.85, "volume": 236892.0}, {"date": "2021-11-10", "close": 13.83, "volume": 162659.0}, {"date": "2021-11-11", "close": 13.89, "volume": 153045.0}, {"date": "2021-11-12", "close": 13.85, "volume": 125286.0}, {"date": "2021-11-15", "close": 13.8, "volume": 161234.0}, {"date": "2021-11-16", "close": 13.8, "volume": 141260.0}, {"date": "2021-11-17", "close": 13.75, "volume": 136167.0}, {"date": "2021-11-18", "close": 13.8, "volume": 202280.0}, {"date": "2021-11-19", "close": 13.63, "volume": 199411.0}, {"date": "2021-11-22", "close": 13.65, "volume": 158138.0}, {"date": "2021-11-23", "close": 13.59, "volume": 204630.0}, {"date": "2021-11-24", "close": 13.62, "volume": 209045.0}, {"date": "2021-11-26", "close": 13.52, "volume": 179539.0}, {"date": "2021-11-29", "close": 13.58, "volume": 165414.0}, {"date": "2021-11-30", "close": 13.49, "volume": 308332.0}, {"date": "2021-12-01", "close": 13.5, "volume": 217309.0}, {"date": "2021-12-02", "close": 13.64, "volume": 194818.0}, {"date": "2021-12-03", "close": 13.6, "volume": 180358.0}, {"date": "2021-12-06", "close": 13.73, "volume": 215015.0}, {"date": "2021-12-07", "close": 13.74, "volume": 196331.0}, {"date": "2021-12-08", "close": 13.72, "volume": 175290.0}, {"date": "2021-12-09", "close": 13.67, "volume": 173240.0}, {"date": "2021-12-10", "close": 13.72, "volume": 218779.0}, {"date": "2021-12-13", "close": 13.64, "volume": 258030.0}, {"date": "2021-12-14", "close": 13.61, "volume": 263568.0}, {"date": "2021-12-15", "close": 13.31, "volume": 275477.0}, {"date": "2021-12-16", "close": 13.25, "volume": 382583.0}, {"date": "2021-12-17", "close": 13.14, "volume": 1211214.0}, {"date": "2021-12-20", "close": 13.19, "volume": 383830.0}, {"date": "2021-12-21", "close": 13.28, "volume": 392312.0}, {"date": "2021-12-22", "close": 13.41, "volume": 194352.0}, {"date": "2021-12-23", "close": 13.58, "volume": 261902.0}, {"date": "2021-12-27", "close": 13.69, "volume": 259953.0}, {"date": "2021-12-28", "close": 13.71, "volume": 460915.0}, {"date": "2021-12-29", "close": 13.7, "volume": 271954.0}, {"date": "2021-12-30", "close": 13.67, "volume": 369978.0}, {"date": "2021-12-31", "close": 13.7, "volume": 202859.0}, {"date": "2022-01-03", "close": 13.69, "volume": 249552.0}, {"date": "2022-01-04", "close": 13.71, "volume": 275442.0}, {"date": "2022-01-05", "close": 13.6, "volume": 385511.0}, {"date": "2022-01-06", "close": 13.6, "volume": 271933.0}, {"date": "2022-01-07", "close": 13.67, "volume": 248022.0}, {"date": "2022-01-10", "close": 13.59, "volume": 164688.0}, {"date": "2022-01-11", "close": 13.62, "volume": 309800.0}, {"date": "2022-01-12", "close": 13.63, "volume": 252383.0}, {"date": "2022-01-13", "close": 13.43, "volume": 280425.0}, {"date": "2022-01-14", "close": 13.33, "volume": 430157.0}, {"date": "2022-01-18", "close": 13.33, "volume": 202385.0}, {"date": "2022-01-19", "close": 13.27, "volume": 244178.0}, {"date": "2022-01-20", "close": 13.09, "volume": 202884.0}, {"date": "2022-01-21", "close": 12.98, "volume": 464910.0}, {"date": "2022-01-24", "close": 12.94, "volume": 609802.0}, {"date": "2022-01-25", "close": 13.2, "volume": 301576.0}, {"date": "2022-01-26", "close": 13.15, "volume": 228661.0}, {"date": "2022-01-27", "close": 13.09, "volume": 381715.0}, {"date": "2022-01-28", "close": 13.18, "volume": 179801.0}, {"date": "2022-01-31", "close": 13.3, "volume": 194952.0}, {"date": "2022-02-01", "close": 13.4, "volume": 164596.0}, {"date": "2022-02-02", "close": 13.44, "volume": 229849.0}, {"date": "2022-02-03", "close": 13.33, "volume": 199975.0}, {"date": "2022-02-04", "close": 13.4, "volume": 192739.0}, {"date": "2022-02-07", "close": 13.69, "volume": 412394.0}, {"date": "2022-02-08", "close": 13.76, "volume": 265365.0}, {"date": "2022-02-09", "close": 13.72, "volume": 176617.0}, {"date": "2022-02-10", "close": 13.64, "volume": 158990.0}, {"date": "2022-02-11", "close": 13.76, "volume": 596157.0}, {"date": "2022-02-14", "close": 13.64, "volume": 174001.0}, {"date": "2022-02-15", "close": 13.66, "volume": 134563.0}, {"date": "2022-02-16", "close": 13.7, "volume": 223286.0}, {"date": "2022-02-17", "close": 13.64, "volume": 152708.0}, {"date": "2022-02-18", "close": 13.6, "volume": 245423.0}, {"date": "2022-02-22", "close": 13.48, "volume": 312464.0}, {"date": "2022-02-23", "close": 13.36, "volume": 157660.0}, {"date": "2022-02-24", "close": 13.32, "volume": 687355.0}, {"date": "2022-02-25", "close": 13.47, "volume": 239985.0}, {"date": "2022-02-28", "close": 13.5, "volume": 129313.0}, {"date": "2022-03-01", "close": 13.61, "volume": 265538.0}, {"date": "2022-03-02", "close": 13.64, "volume": 409342.0}, {"date": "2022-03-03", "close": 13.78, "volume": 196944.0}, {"date": "2022-03-04", "close": 13.68, "volume": 281707.0}, {"date": "2022-03-07", "close": 13.4, "volume": 495015.0}, {"date": "2022-03-08", "close": 13.59, "volume": 390781.0}, {"date": "2022-03-09", "close": 13.7, "volume": 349786.0}, {"date": "2022-03-10", "close": 13.71, "volume": 337389.0}, {"date": "2022-03-11", "close": 13.73, "volume": 328223.0}, {"date": "2022-03-14", "close": 13.66, "volume": 773668.0}, {"date": "2022-03-15", "close": 13.71, "volume": 641059.0}, {"date": "2022-03-16", "close": 13.36, "volume": 549879.0}, {"date": "2022-03-17", "close": 13.65, "volume": 462980.0}, {"date": "2022-03-18", "close": 13.4, "volume": 1266598.0}, {"date": "2022-03-21", "close": 13.63, "volume": 473047.0}, {"date": "2022-03-22", "close": 13.64, "volume": 267363.0}, {"date": "2022-03-23", "close": 13.61, "volume": 314284.0}, {"date": "2022-03-24", "close": 13.64, "volume": 268297.0}, {"date": "2022-03-25", "close": 13.69, "volume": 259607.0}, {"date": "2022-03-28", "close": 13.72, "volume": 372146.0}, {"date": "2022-03-29", "close": 13.78, "volume": 334327.0}, {"date": "2022-03-30", "close": 13.79, "volume": 275594.0}, {"date": "2022-03-31", "close": 13.85, "volume": 795917.0}, {"date": "2022-04-01", "close": 13.91, "volume": 729275.0}, {"date": "2022-04-04", "close": 13.84, "volume": 302170.0}, {"date": "2022-04-05", "close": 13.71, "volume": 293714.0}, {"date": "2022-04-06", "close": 13.62, "volume": 224615.0}, {"date": "2022-04-07", "close": 13.6, "volume": 185480.0}, {"date": "2022-04-08", "close": 13.62, "volume": 375938.0}, {"date": "2022-04-11", "close": 13.58, "volume": 288623.0}, {"date": "2022-04-12", "close": 13.5, "volume": 331767.0}, {"date": "2022-04-13", "close": 13.64, "volume": 342415.0}, {"date": "2022-04-14", "close": 13.55, "volume": 260873.0}, {"date": "2022-04-18", "close": 13.65, "volume": 159009.0}, {"date": "2022-04-19", "close": 13.59, "volume": 293019.0}, {"date": "2022-04-20", "close": 13.69, "volume": 215843.0}, {"date": "2022-04-21", "close": 13.67, "volume": 425698.0}, {"date": "2022-04-22", "close": 13.6, "volume": 550306.0}, {"date": "2022-04-25", "close": 13.61, "volume": 574790.0}, {"date": "2022-04-26", "close": 13.34, "volume": 437251.0}, {"date": "2022-04-27", "close": 13.42, "volume": 350292.0}, {"date": "2022-04-28", "close": 13.56, "volume": 318159.0}, {"date": "2022-04-29", "close": 13.3, "volume": 378610.0}, {"date": "2022-05-02", "close": 13.14, "volume": 585810.0}, {"date": "2022-05-03", "close": 13.29, "volume": 483962.0}, {"date": "2022-05-04", "close": 13.41, "volume": 333238.0}, {"date": "2022-05-05", "close": 13.2, "volume": 349856.0}, {"date": "2022-05-06", "close": 13.35, "volume": 290166.0}, {"date": "2022-05-09", "close": 12.9, "volume": 535395.0}, {"date": "2022-05-10", "close": 12.99, "volume": 368180.0}, {"date": "2022-05-11", "close": 12.83, "volume": 369673.0}, {"date": "2022-05-12", "close": 12.43, "volume": 793648.0}, {"date": "2022-05-13", "close": 12.63, "volume": 611422.0}, {"date": "2022-05-16", "close": 12.82, "volume": 367550.0}, {"date": "2022-05-17", "close": 12.98, "volume": 565577.0}, {"date": "2022-05-18", "close": 12.79, "volume": 405390.0}, {"date": "2022-05-19", "close": 12.59, "volume": 270720.0}, {"date": "2022-05-20", "close": 12.42, "volume": 464024.0}, {"date": "2022-05-23", "close": 12.54, "volume": 384373.0}, {"date": "2022-05-24", "close": 12.52, "volume": 477185.0}, {"date": "2022-05-25", "close": 12.71, "volume": 290856.0}, {"date": "2022-05-26", "close": 12.89, "volume": 254271.0}, {"date": "2022-05-27", "close": 13.08, "volume": 224331.0}, {"date": "2022-05-31", "close": 12.93, "volume": 240298.0}, {"date": "2022-06-01", "close": 13.05, "volume": 175386.0}, {"date": "2022-06-02", "close": 13.08, "volume": 206757.0}, {"date": "2022-06-03", "close": 13.04, "volume": 239215.0}, {"date": "2022-06-06", "close": 13.08, "volume": 228799.0}, {"date": "2022-06-07", "close": 13.06, "volume": 157742.0}, {"date": "2022-06-08", "close": 12.96, "volume": 291773.0}, {"date": "2022-06-09", "close": 12.78, "volume": 408648.0}, {"date": "2022-06-10", "close": 12.66, "volume": 655885.0}, {"date": "2022-06-13", "close": 12.04, "volume": 842037.0}, {"date": "2022-06-14", "close": 11.87, "volume": 1093663.0}, {"date": "2022-06-15", "close": 11.58, "volume": 891751.0}, {"date": "2022-06-16", "close": 11.2, "volume": 922907.0}, {"date": "2022-06-17", "close": 11.46, "volume": 1582463.0}, {"date": "2022-06-21", "close": 11.62, "volume": 611555.0}, {"date": "2022-06-22", "close": 11.65, "volume": 402239.0}, {"date": "2022-06-23", "close": 11.52, "volume": 558861.0}, {"date": "2022-06-24", "close": 11.7, "volume": 503866.0}, {"date": "2022-06-27", "close": 11.84, "volume": 218023.0}, {"date": "2022-06-28", "close": 11.93, "volume": 356816.0}, {"date": "2022-06-29", "close": 11.82, "volume": 295673.0}, {"date": "2022-06-30", "close": 11.91, "volume": 482735.0}, {"date": "2022-07-01", "close": 12.34, "volume": 369305.0}, {"date": "2022-07-05", "close": 12.37, "volume": 415714.0}, {"date": "2022-07-06", "close": 12.18, "volume": 185876.0}, {"date": "2022-07-07", "close": 12.34, "volume": 193989.0}, {"date": "2022-07-08", "close": 12.45, "volume": 160529.0}, {"date": "2022-07-11", "close": 12.3, "volume": 194861.0}, {"date": "2022-07-12", "close": 12.33, "volume": 135884.0}, {"date": "2022-07-13", "close": 12.25, "volume": 307601.0}, {"date": "2022-07-14", "close": 12.1, "volume": 159099.0}, {"date": "2022-07-15", "close": 12.23, "volume": 225497.0}, {"date": "2022-07-18", "close": 12.3, "volume": 258063.0}, {"date": "2022-07-19", "close": 12.44, "volume": 240717.0}, {"date": "2022-07-20", "close": 12.5, "volume": 176613.0}, {"date": "2022-07-21", "close": 12.49, "volume": 252623.0}, {"date": "2022-07-22", "close": 12.49, "volume": 252598.0}, {"date": "2022-07-25", "close": 12.38, "volume": 225848.0}, {"date": "2022-07-26", "close": 12.43, "volume": 345755.0}, {"date": "2022-07-27", "close": 12.66, "volume": 174935.0}, {"date": "2022-07-28", "close": 12.81, "volume": 142167.0}, {"date": "2022-07-29", "close": 12.93, "volume": 180330.0}, {"date": "2022-08-01", "close": 12.98, "volume": 257488.0}, {"date": "2022-08-02", "close": 12.97, "volume": 212001.0}, {"date": "2022-08-03", "close": 13.12, "volume": 199645.0}, {"date": "2022-08-04", "close": 13.08, "volume": 224313.0}, {"date": "2022-08-05", "close": 13.12, "volume": 152523.0}, {"date": "2022-08-08", "close": 13.33, "volume": 217596.0}, {"date": "2022-08-09", "close": 13.21, "volume": 283970.0}, {"date": "2022-08-10", "close": 13.44, "volume": 413478.0}, {"date": "2022-08-11", "close": 13.45, "volume": 238400.0}, {"date": "2022-08-12", "close": 13.45, "volume": 359817.0}, {"date": "2022-08-15", "close": 13.49, "volume": 358550.0}, {"date": "2022-08-16", "close": 13.5, "volume": 322548.0}, {"date": "2022-08-17", "close": 13.27, "volume": 206515.0}, {"date": "2022-08-18", "close": 13.44, "volume": 212209.0}, {"date": "2022-08-19", "close": 13.32, "volume": 170707.0}, {"date": "2022-08-22", "close": 13.22, "volume": 157495.0}, {"date": "2022-08-23", "close": 13.29, "volume": 147067.0}, {"date": "2022-08-24", "close": 13.41, "volume": 149569.0}, {"date": "2022-08-25", "close": 13.38, "volume": 150847.0}, {"date": "2022-08-26", "close": 13.25, "volume": 137174.0}, {"date": "2022-08-29", "close": 13.25, "volume": 164655.0}, {"date": "2022-08-30", "close": 13.1, "volume": 224028.0}, {"date": "2022-08-31", "close": 13.13, "volume": 151804.0}, {"date": "2022-09-01", "close": 12.91, "volume": 197672.0}, {"date": "2022-09-02", "close": 12.93, "volume": 122450.0}, {"date": "2022-09-06", "close": 12.94, "volume": 403704.0}, {"date": "2022-09-07", "close": 13.08, "volume": 191603.0}, {"date": "2022-09-08", "close": 13.215, "volume": 287308.0}, {"date": "2022-09-09", "close": 13.38, "volume": 420798.0}, {"date": "2022-09-12", "close": 13.4, "volume": 440329.0}, {"date": "2022-09-13", "close": 13.04, "volume": 438831.0}, {"date": "2022-09-14", "close": 13.05, "volume": 317460.0}, {"date": "2022-09-15", "close": 12.8, "volume": 280203.0}, {"date": "2022-09-16", "close": 12.76, "volume": 668510.0}, {"date": "2022-09-19", "close": 12.66, "volume": 303970.0}, {"date": "2022-09-20", "close": 12.59, "volume": 246125.0}, {"date": "2022-09-21", "close": 12.59, "volume": 275533.0}, {"date": "2022-09-22", "close": 12.2, "volume": 274217.0}, {"date": "2022-09-23", "close": 11.9, "volume": 403900.0}, {"date": "2022-09-26", "close": 11.5, "volume": 420400.0}, {"date": "2022-09-27", "close": 11.69, "volume": 388457.0}, {"date": "2022-09-28", "close": 11.86, "volume": 343614.0}, {"date": "2022-09-29", "close": 11.26, "volume": 446060.0}, {"date": "2022-09-30", "close": 11.53, "volume": 661844.0}, {"date": "2022-10-03", "close": 11.61, "volume": 571152.0}, {"date": "2022-10-04", "close": 12.2, "volume": 285635.0}, {"date": "2022-10-05", "close": 11.95, "volume": 236615.0}, {"date": "2022-10-06", "close": 11.8, "volume": 200916.0}, {"date": "2022-10-07", "close": 11.63, "volume": 261478.0}, {"date": "2022-10-10", "close": 11.4, "volume": 269557.0}, {"date": "2022-10-11", "close": 11.57, "volume": 320021.0}, {"date": "2022-10-12", "close": 11.63, "volume": 216756.0}, {"date": "2022-10-13", "close": 11.79, "volume": 349175.0}, {"date": "2022-10-14", "close": 11.79, "volume": 240434.0}, {"date": "2022-10-17", "close": 11.98, "volume": 217811.0}, {"date": "2022-10-18", "close": 12.19, "volume": 237067.0}, {"date": "2022-10-19", "close": 12.19, "volume": 318750.0}, {"date": "2022-10-20", "close": 12.15, "volume": 178411.0}, {"date": "2022-10-21", "close": 12.19, "volume": 183613.0}, {"date": "2022-10-24", "close": 12.43, "volume": 247905.0}, {"date": "2022-10-25", "close": 12.49, "volume": 429980.0}, {"date": "2022-10-26", "close": 12.4, "volume": 174513.0}, {"date": "2022-10-27", "close": 12.38, "volume": 119883.0}, {"date": "2022-10-28", "close": 12.09, "volume": 581395.0}, {"date": "2022-10-31", "close": 12.15, "volume": 448305.0}, {"date": "2022-11-01", "close": 12.24, "volume": 540992.0}, {"date": "2022-11-02", "close": 12.2, "volume": 348320.0}, {"date": "2022-11-03", "close": 12.24, "volume": 360729.0}, {"date": "2022-11-04", "close": 12.34, "volume": 276232.0}, {"date": "2022-11-07", "close": 12.53, "volume": 423274.0}, {"date": "2022-11-08", "close": 12.42, "volume": 280042.0}, {"date": "2022-11-09", "close": 12.16, "volume": 449878.0}, {"date": "2022-11-10", "close": 12.55, "volume": 723271.0}, {"date": "2022-11-11", "close": 12.57, "volume": 315201.0}, {"date": "2022-11-14", "close": 12.56, "volume": 603962.0}, {"date": "2022-11-15", "close": 12.69, "volume": 412935.0}, {"date": "2022-11-16", "close": 12.65, "volume": 249245.0}, {"date": "2022-11-17", "close": 12.71, "volume": 180213.0}, {"date": "2022-11-18", "close": 12.69, "volume": 283538.0}, {"date": "2022-11-21", "close": 12.7, "volume": 404786.0}, {"date": "2022-11-22", "close": 12.8, "volume": 306199.0}, {"date": "2022-11-23", "close": 12.75, "volume": 224027.0}, {"date": "2022-11-25", "close": 12.79, "volume": 97447.0}, {"date": "2022-11-28", "close": 12.57, "volume": 223670.0}, {"date": "2022-11-29", "close": 12.62, "volume": 439256.0}, {"date": "2022-11-30", "close": 12.77, "volume": 490245.0}, {"date": "2022-12-01", "close": 12.71, "volume": 239253.0}, {"date": "2022-12-02", "close": 12.6, "volume": 230898.0}, {"date": "2022-12-05", "close": 12.7, "volume": 574243.0}, {"date": "2022-12-06", "close": 12.54, "volume": 708953.0}, {"date": "2022-12-07", "close": 12.66, "volume": 365975.0}, {"date": "2022-12-08", "close": 12.655, "volume": 278751.0}, {"date": "2022-12-09", "close": 12.665, "volume": 233414.0}, {"date": "2022-12-12", "close": 12.68, "volume": 405360.0}, {"date": "2022-12-13", "close": 12.76, "volume": 545187.0}, {"date": "2022-12-14", "close": 12.67, "volume": 492369.0}, {"date": "2022-12-15", "close": 12.18, "volume": 481144.0}, {"date": "2022-12-16", "close": 11.99, "volume": 1488013.0}, {"date": "2022-12-19", "close": 12.02, "volume": 425613.0}, {"date": "2022-12-20", "close": 12.08, "volume": 283000.0}, {"date": "2022-12-21", "close": 12.13, "volume": 429699.0}, {"date": "2022-12-22", "close": 12.12, "volume": 235994.0}, {"date": "2022-12-23", "close": 12.34, "volume": 237118.0}, {"date": "2022-12-27", "close": 12.19, "volume": 362356.0}, {"date": "2022-12-28", "close": 12.12, "volume": 360623.0}, {"date": "2022-12-29", "close": 12.46, "volume": 398435.0}, {"date": "2022-12-30", "close": 12.37, "volume": 498454.0}, {"date": "2023-01-03", "close": 12.5, "volume": 467946.0}, {"date": "2023-01-04", "close": 12.67, "volume": 269032.0}, {"date": "2023-01-05", "close": 12.51, "volume": 210091.0}, {"date": "2023-01-06", "close": 12.57, "volume": 263363.0}, {"date": "2023-01-09", "close": 12.66, "volume": 185966.0}, {"date": "2023-01-10", "close": 12.7, "volume": 176789.0}, {"date": "2023-01-11", "close": 12.81, "volume": 294436.0}, {"date": "2023-01-12", "close": 12.89, "volume": 264914.0}, {"date": "2023-01-13", "close": 12.81, "volume": 180402.0}, {"date": "2023-01-17", "close": 12.86, "volume": 201323.0}, {"date": "2023-01-18", "close": 12.8, "volume": 160150.0}, {"date": "2023-01-19", "close": 12.71, "volume": 144231.0}, {"date": "2023-01-20", "close": 12.84, "volume": 147906.0}, {"date": "2023-01-23", "close": 12.89, "volume": 330521.0}, {"date": "2023-01-24", "close": 12.86, "volume": 380493.0}, {"date": "2023-01-25", "close": 12.9, "volume": 191010.0}, {"date": "2023-01-26", "close": 12.98, "volume": 369205.0}, {"date": "2023-01-27", "close": 13.02, "volume": 305458.0}, {"date": "2023-01-30", "close": 12.91, "volume": 395889.0}, {"date": "2023-01-31", "close": 12.92, "volume": 216048.0}, {"date": "2023-02-01", "close": 13.03, "volume": 383707.0}, {"date": "2023-02-02", "close": 13.11, "volume": 233116.0}, {"date": "2023-02-03", "close": 13.08, "volume": 230576.0}, {"date": "2023-02-06", "close": 13.02, "volume": 208890.0}, {"date": "2023-02-07", "close": 13.02, "volume": 323776.0}, {"date": "2023-02-08", "close": 12.82, "volume": 190921.0}, {"date": "2023-02-09", "close": 12.65, "volume": 251577.0}, {"date": "2023-02-10", "close": 12.74, "volume": 148648.0}, {"date": "2023-02-13", "close": 12.83, "volume": 273247.0}, {"date": "2023-02-14", "close": 12.78, "volume": 227911.0}, {"date": "2023-02-15", "close": 12.8, "volume": 314629.0}, {"date": "2023-02-16", "close": 12.8, "volume": 310382.0}, {"date": "2023-02-17", "close": 12.87, "volume": 308894.0}, {"date": "2023-02-21", "close": 12.71, "volume": 258229.0}, {"date": "2023-02-22", "close": 12.82, "volume": 155664.0}, {"date": "2023-02-23", "close": 12.86, "volume": 207160.0}, {"date": "2023-02-24", "close": 12.88, "volume": 143180.0}, {"date": "2023-02-27", "close": 12.88, "volume": 223646.0}, {"date": "2023-02-28", "close": 12.66, "volume": 552184.0}, {"date": "2023-03-01", "close": 12.82, "volume": 249019.0}, {"date": "2023-03-02", "close": 12.75, "volume": 212519.0}, {"date": "2023-03-03", "close": 12.8, "volume": 191771.0}, {"date": "2023-03-06", "close": 12.77, "volume": 295264.0}, {"date": "2023-03-07", "close": 12.63, "volume": 237680.0}, {"date": "2023-03-08", "close": 12.6, "volume": 207597.0}, {"date": "2023-03-09", "close": 12.32, "volume": 629565.0}, {"date": "2023-03-10", "close": 11.63, "volume": 904770.0}, {"date": "2023-03-13", "close": 11.68, "volume": 1057435.0}, {"date": "2023-03-14", "close": 11.96, "volume": 675420.0}, {"date": "2023-03-15", "close": 11.91, "volume": 940880.0}, {"date": "2023-03-16", "close": 11.76, "volume": 569950.0}, {"date": "2023-03-17", "close": 11.74, "volume": 1111987.0}, {"date": "2023-03-20", "close": 11.76, "volume": 651755.0}, {"date": "2023-03-21", "close": 12.04, "volume": 427251.0}, {"date": "2023-03-22", "close": 11.94, "volume": 294831.0}, {"date": "2023-03-23", "close": 11.9, "volume": 268232.0}, {"date": "2023-03-24", "close": 12.08, "volume": 273132.0}, {"date": "2023-03-27", "close": 12.1, "volume": 239353.0}, {"date": "2023-03-28", "close": 12.16, "volume": 213934.0}, {"date": "2023-03-29", "close": 12.22, "volume": 494425.0}, {"date": "2023-03-30", "close": 12.23, "volume": 226540.0}, {"date": "2023-03-31", "close": 12.17, "volume": 995502.0}, {"date": "2023-04-03", "close": 12.25, "volume": 535094.0}, {"date": "2023-04-04", "close": 12.15, "volume": 422960.0}, {"date": "2023-04-05", "close": 11.98, "volume": 508029.0}, {"date": "2023-04-06", "close": 12.06, "volume": 420671.0}, {"date": "2023-04-10", "close": 11.94, "volume": 376795.0}, {"date": "2023-04-11", "close": 11.88, "volume": 282024.0}, {"date": "2023-04-12", "close": 11.89, "volume": 365856.0}, {"date": "2023-04-13", "close": 12.06, "volume": 282750.0}, {"date": "2023-04-14", "close": 12.02, "volume": 264772.0}, {"date": "2023-04-17", "close": 12.17, "volume": 261185.0}, {"date": "2023-04-18", "close": 11.77, "volume": 518576.0}, {"date": "2023-04-19", "close": 11.82, "volume": 199138.0}, {"date": "2023-04-20", "close": 11.7, "volume": 255157.0}, {"date": "2023-04-21", "close": 11.76, "volume": 216457.0}, {"date": "2023-04-24", "close": 11.99, "volume": 359888.0}, {"date": "2023-04-25", "close": 11.83, "volume": 264709.0}, {"date": "2023-04-26", "close": 11.76, "volume": 332413.0}, {"date": "2023-04-27", "close": 11.84, "volume": 280857.0}, {"date": "2023-04-28", "close": 11.89, "volume": 231911.0}, {"date": "2023-05-01", "close": 11.83, "volume": 180978.0}, {"date": "2023-05-02", "close": 11.7, "volume": 328712.0}, {"date": "2023-05-03", "close": 11.68, "volume": 268380.0}, {"date": "2023-05-04", "close": 11.42, "volume": 291045.0}, {"date": "2023-05-05", "close": 11.61, "volume": 177330.0}, {"date": "2023-05-08", "close": 11.67, "volume": 232877.0}, {"date": "2023-05-09", "close": 11.67, "volume": 229083.0}, {"date": "2023-05-10", "close": 11.9, "volume": 316377.0}, {"date": "2023-05-11", "close": 11.93, "volume": 284273.0}, {"date": "2023-05-12", "close": 11.91, "volume": 139260.0}, {"date": "2023-05-15", "close": 11.97, "volume": 199968.0}, {"date": "2023-05-16", "close": 11.96, "volume": 282446.0}, {"date": "2023-05-17", "close": 12.06, "volume": 223883.0}, {"date": "2023-05-18", "close": 12.14, "volume": 248026.0}, {"date": "2023-05-19", "close": 12.23, "volume": 341038.0}, {"date": "2023-05-22", "close": 12.25, "volume": 168570.0}, {"date": "2023-05-23", "close": 12.22, "volume": 203502.0}, {"date": "2023-05-24", "close": 12.06, "volume": 308506.0}, {"date": "2023-05-25", "close": 12.07, "volume": 189517.0}, {"date": "2023-05-26", "close": 12.09, "volume": 229699.0}, {"date": "2023-05-30", "close": 12.07, "volume": 174990.0}, {"date": "2023-05-31", "close": 11.97, "volume": 245968.0}, {"date": "2023-06-01", "close": 12.07, "volume": 267043.0}, {"date": "2023-06-02", "close": 12.11, "volume": 242186.0}, {"date": "2023-06-05", "close": 12.19, "volume": 171899.0}, {"date": "2023-06-06", "close": 12.32, "volume": 152727.0}, {"date": "2023-06-07", "close": 12.48, "volume": 319270.0}, {"date": "2023-06-08", "close": 12.46, "volume": 218862.0}, {"date": "2023-06-09", "close": 12.54, "volume": 254108.0}, {"date": "2023-06-12", "close": 12.68, "volume": 489597.0}, {"date": "2023-06-13", "close": 12.69, "volume": 308678.0}, {"date": "2023-06-14", "close": 12.65, "volume": 519820.0}, {"date": "2023-06-15", "close": 12.34, "volume": 261973.0}, {"date": "2023-06-16", "close": 12.26, "volume": 891773.0}, {"date": "2023-06-20", "close": 12.31, "volume": 260137.0}, {"date": "2023-06-21", "close": 12.28, "volume": 316003.0}, {"date": "2023-06-22", "close": 12.08, "volume": 471121.0}, {"date": "2023-06-23", "close": 12.03, "volume": 440582.0}, {"date": "2023-06-26", "close": 12.01, "volume": 271557.0}, {"date": "2023-06-27", "close": 12.13, "volume": 397210.0}, {"date": "2023-06-28", "close": 12.28, "volume": 357279.0}, {"date": "2023-06-29", "close": 12.4, "volume": 344835.0}, {"date": "2023-06-30", "close": 12.44, "volume": 448786.0}, {"date": "2023-07-03", "close": 12.56, "volume": 483596.0}, {"date": "2023-07-05", "close": 12.55, "volume": 289091.0}, {"date": "2023-07-06", "close": 12.5, "volume": 181380.0}, {"date": "2023-07-07", "close": 12.56, "volume": 226722.0}, {"date": "2023-07-10", "close": 12.56, "volume": 351668.0}, {"date": "2023-07-11", "close": 12.55, "volume": 399095.0}, {"date": "2023-07-12", "close": 12.59, "volume": 435459.0}, {"date": "2023-07-13", "close": 12.52, "volume": 323268.0}, {"date": "2023-07-14", "close": 12.48, "volume": 183253.0}, {"date": "2023-07-17", "close": 12.61, "volume": 342466.0}, {"date": "2023-07-18", "close": 12.67, "volume": 403961.0}, {"date": "2023-07-19", "close": 12.63, "volume": 980267.0}, {"date": "2023-07-20", "close": 12.63, "volume": 312895.0}, {"date": "2023-07-21", "close": 12.75, "volume": 276819.0}, {"date": "2023-07-24", "close": 12.81, "volume": 277850.0}, {"date": "2023-07-25", "close": 12.68, "volume": 212873.0}, {"date": "2023-07-26", "close": 12.88, "volume": 211193.0}, {"date": "2023-07-27", "close": 12.81, "volume": 177093.0}, {"date": "2023-07-28", "close": 12.78, "volume": 224838.0}, {"date": "2023-07-31", "close": 12.75, "volume": 145899.0}, {"date": "2023-08-01", "close": 12.71, "volume": 311184.0}, {"date": "2023-08-02", "close": 12.72, "volume": 210311.0}, {"date": "2023-08-03", "close": 12.77, "volume": 274398.0}, {"date": "2023-08-04", "close": 13.09, "volume": 664729.0}, {"date": "2023-08-07", "close": 13.1, "volume": 316128.0}, {"date": "2023-08-08", "close": 13.02, "volume": 197861.0}, {"date": "2023-08-09", "close": 13.03, "volume": 173450.0}, {"date": "2023-08-10", "close": 12.88, "volume": 301223.0}, {"date": "2023-08-11", "close": 12.81, "volume": 261238.0}, {"date": "2023-08-14", "close": 12.73, "volume": 668211.0}, {"date": "2023-08-15", "close": 12.65, "volume": 399043.0}, {"date": "2023-08-16", "close": 12.67, "volume": 299407.0}, {"date": "2023-08-17", "close": 12.61, "volume": 545169.0}, {"date": "2023-08-18", "close": 12.66, "volume": 308629.0}, {"date": "2023-08-21", "close": 12.75, "volume": 667051.0}, {"date": "2023-08-22", "close": 12.68, "volume": 341562.0}, {"date": "2023-08-23", "close": 12.76, "volume": 340293.0}, {"date": "2023-08-24", "close": 12.66, "volume": 204942.0}, {"date": "2023-08-25", "close": 12.74, "volume": 129218.0}, {"date": "2023-08-28", "close": 12.79, "volume": 238059.0}, {"date": "2023-08-29", "close": 12.83, "volume": 245649.0}, {"date": "2023-08-30", "close": 12.84, "volume": 159585.0}, {"date": "2023-08-31", "close": 12.77, "volume": 211890.0}, {"date": "2023-09-01", "close": 12.82, "volume": 203820.0}, {"date": "2023-09-05", "close": 12.74, "volume": 326442.0}, {"date": "2023-09-06", "close": 12.65, "volume": 373703.0}, {"date": "2023-09-07", "close": 12.68, "volume": 208337.0}, {"date": "2023-09-08", "close": 12.74, "volume": 195581.0}, {"date": "2023-09-11", "close": 12.8, "volume": 335714.0}, {"date": "2023-09-12", "close": 12.84, "volume": 374297.0}, {"date": "2023-09-13", "close": 12.86, "volume": 468177.0}, {"date": "2023-09-14", "close": 12.55, "volume": 383898.0}, {"date": "2023-09-15", "close": 12.81, "volume": 790572.0}, {"date": "2023-09-18", "close": 12.8, "volume": 392358.0}, {"date": "2023-09-19", "close": 12.89, "volume": 239160.0}, {"date": "2023-09-20", "close": 12.84, "volume": 268100.0}, {"date": "2023-09-21", "close": 12.77, "volume": 263055.0}, {"date": "2023-09-22", "close": 12.85, "volume": 198580.0}, {"date": "2023-09-25", "close": 12.83, "volume": 167061.0}, {"date": "2023-09-26", "close": 12.71, "volume": 217520.0}, {"date": "2023-09-27", "close": 12.85, "volume": 496393.0}, {"date": "2023-09-28", "close": 12.94, "volume": 877717.0}, {"date": "2023-09-29", "close": 12.95, "volume": 661550.0}, {"date": "2023-10-02", "close": 12.8, "volume": 626594.0}, {"date": "2023-10-03", "close": 12.72, "volume": 406654.0}, {"date": "2023-10-04", "close": 12.65, "volume": 332841.0}, {"date": "2023-10-05", "close": 12.62, "volume": 201389.0}, {"date": "2023-10-06", "close": 12.74, "volume": 222691.0}, {"date": "2023-10-09", "close": 12.78, "volume": 144792.0}, {"date": "2023-10-10", "close": 12.78, "volume": 225042.0}, {"date": "2023-10-11", "close": 12.8, "volume": 243886.0}, {"date": "2023-10-12", "close": 12.82, "volume": 257722.0}, {"date": "2023-10-13", "close": 12.84, "volume": 141998.0}, {"date": "2023-10-16", "close": 12.98, "volume": 300025.0}, {"date": "2023-10-17", "close": 12.85, "volume": 214853.0}, {"date": "2023-10-18", "close": 12.76, "volume": 206805.0}, {"date": "2023-10-19", "close": 12.65, "volume": 231047.0}, {"date": "2023-10-20", "close": 12.54, "volume": 483720.0}, {"date": "2023-10-23", "close": 12.35, "volume": 299087.0}, {"date": "2023-10-24", "close": 12.43, "volume": 226836.0}, {"date": "2023-10-25", "close": 12.32, "volume": 223221.0}, {"date": "2023-10-26", "close": 12.3, "volume": 213670.0}, {"date": "2023-10-27", "close": 12.25, "volume": 230771.0}, {"date": "2023-10-30", "close": 12.33, "volume": 236175.0}, {"date": "2023-10-31", "close": 12.38, "volume": 154668.0}, {"date": "2023-11-01", "close": 12.45, "volume": 235103.0}, {"date": "2023-11-02", "close": 12.7, "volume": 208988.0}, {"date": "2023-11-03", "close": 12.78, "volume": 331885.0}, {"date": "2023-11-06", "close": 12.68, "volume": 210684.0}, {"date": "2023-11-07", "close": 12.62, "volume": 251584.0}, {"date": "2023-11-08", "close": 12.61, "volume": 203261.0}, {"date": "2023-11-09", "close": 12.61, "volume": 205486.0}, {"date": "2023-11-10", "close": 12.66, "volume": 224747.0}, {"date": "2023-11-13", "close": 12.69, "volume": 172193.0}, {"date": "2023-11-14", "close": 12.78, "volume": 299210.0}, {"date": "2023-11-15", "close": 12.83, "volume": 236311.0}, {"date": "2023-11-16", "close": 12.76, "volume": 113045.0}, {"date": "2023-11-17", "close": 12.76, "volume": 157058.0}, {"date": "2023-11-20", "close": 12.82, "volume": 192093.0}, {"date": "2023-11-21", "close": 12.81, "volume": 232614.0}, {"date": "2023-11-22", "close": 12.82, "volume": 131364.0}, {"date": "2023-11-24", "close": 12.87, "volume": 101412.0}, {"date": "2023-11-27", "close": 12.87, "volume": 211807.0}, {"date": "2023-11-28", "close": 12.82, "volume": 175301.0}, {"date": "2023-11-29", "close": 12.8, "volume": 195275.0}, {"date": "2023-11-30", "close": 12.82, "volume": 313629.0}, {"date": "2023-12-01", "close": 12.83, "volume": 355500.0}, {"date": "2023-12-04", "close": 12.78, "volume": 395535.0}, {"date": "2023-12-05", "close": 12.83, "volume": 222045.0}, {"date": "2023-12-06", "close": 12.78, "volume": 269683.0}, {"date": "2023-12-07", "close": 12.79, "volume": 457056.0}, {"date": "2023-12-08", "close": 12.85, "volume": 334545.0}, {"date": "2023-12-11", "close": 12.84, "volume": 376031.0}, {"date": "2023-12-12", "close": 12.89, "volume": 345069.0}, {"date": "2023-12-13", "close": 13.21, "volume": 971287.0}, {"date": "2023-12-14", "close": 12.81, "volume": 705793.0}, {"date": "2023-12-15", "close": 12.98, "volume": 1866074.0}, {"date": "2023-12-18", "close": 13.05, "volume": 1171337.0}, {"date": "2023-12-19", "close": 13.05, "volume": 1077693.0}, {"date": "2023-12-20", "close": 12.91, "volume": 672851.0}, {"date": "2023-12-21", "close": 12.83, "volume": 552325.0}, {"date": "2023-12-22", "close": 12.79, "volume": 333250.0}, {"date": "2023-12-26", "close": 12.76, "volume": 247952.0}, {"date": "2023-12-27", "close": 12.84, "volume": 479495.0}, {"date": "2023-12-28", "close": 12.87, "volume": 253139.0}, {"date": "2023-12-29", "close": 12.72, "volume": 648914.0}, {"date": "2024-01-02", "close": 12.84, "volume": 649162.0}, {"date": "2024-01-03", "close": 12.74, "volume": 384475.0}, {"date": "2024-01-04", "close": 12.88, "volume": 321376.0}, {"date": "2024-01-05", "close": 12.88, "volume": 314841.0}, {"date": "2024-01-08", "close": 12.89, "volume": 353595.0}, {"date": "2024-01-09", "close": 12.88, "volume": 297304.0}, {"date": "2024-01-10", "close": 12.91, "volume": 256751.0}, {"date": "2024-01-11", "close": 12.92, "volume": 305736.0}, {"date": "2024-01-12", "close": 12.89, "volume": 284713.0}, {"date": "2024-01-16", "close": 12.86, "volume": 212081.0}, {"date": "2024-01-17", "close": 12.88, "volume": 359358.0}, {"date": "2024-01-18", "close": 12.83, "volume": 413202.0}, {"date": "2024-01-19", "close": 12.85, "volume": 224715.0}, {"date": "2024-01-22", "close": 12.99, "volume": 281605.0}, {"date": "2024-01-23", "close": 12.98, "volume": 174482.0}, {"date": "2024-01-24", "close": 12.93, "volume": 441096.0}, {"date": "2024-01-25", "close": 13.0, "volume": 179762.0}, {"date": "2024-01-26", "close": 13.05, "volume": 255544.0}, {"date": "2024-01-29", "close": 12.97, "volume": 265246.0}, {"date": "2024-01-30", "close": 13.0, "volume": 257752.0}, {"date": "2024-01-31", "close": 12.88, "volume": 466521.0}, {"date": "2024-02-01", "close": 12.78, "volume": 517353.0}, {"date": "2024-02-02", "close": 12.75, "volume": 424434.0}, {"date": "2024-02-05", "close": 12.69, "volume": 313654.0}, {"date": "2024-02-06", "close": 12.71, "volume": 365696.0}, {"date": "2024-02-07", "close": 12.64, "volume": 372016.0}, {"date": "2024-02-08", "close": 12.63, "volume": 176855.0}, {"date": "2024-02-09", "close": 12.7, "volume": 220581.0}, {"date": "2024-02-12", "close": 12.84, "volume": 268609.0}, {"date": "2024-02-13", "close": 12.68, "volume": 326902.0}, {"date": "2024-02-14", "close": 12.67, "volume": 378767.0}, {"date": "2024-02-15", "close": 12.77, "volume": 247779.0}, {"date": "2024-02-16", "close": 12.64, "volume": 477215.0}, {"date": "2024-02-20", "close": 12.6, "volume": 440919.0}, {"date": "2024-02-21", "close": 12.62, "volume": 297025.0}, {"date": "2024-02-22", "close": 12.69, "volume": 425208.0}, {"date": "2024-02-23", "close": 12.71, "volume": 301673.0}, {"date": "2024-02-26", "close": 12.69, "volume": 441309.0}, {"date": "2024-02-27", "close": 12.94, "volume": 780678.0}, {"date": "2024-02-28", "close": 12.79, "volume": 421943.0}, {"date": "2024-02-29", "close": 12.89, "volume": 504813.0}, {"date": "2024-03-01", "close": 12.8, "volume": 420083.0}, {"date": "2024-03-04", "close": 12.77, "volume": 362063.0}, {"date": "2024-03-05", "close": 12.73, "volume": 348324.0}, {"date": "2024-03-06", "close": 12.77, "volume": 377354.0}, {"date": "2024-03-07", "close": 12.76, "volume": 383084.0}, {"date": "2024-03-08", "close": 12.75, "volume": 509913.0}, {"date": "2024-03-11", "close": 12.81, "volume": 4527777.0}, {"date": "2024-03-12", "close": 12.93, "volume": 1044069.0}, {"date": "2024-03-13", "close": 12.84, "volume": 635665.0}, {"date": "2024-03-14", "close": 12.29, "volume": 862652.0}, {"date": "2024-03-15", "close": 12.34, "volume": 861716.0}, {"date": "2024-03-18", "close": 12.3, "volume": 427538.0}, {"date": "2024-03-19", "close": 12.25, "volume": 325471.0}, {"date": "2024-03-20", "close": 12.29, "volume": 297136.0}, {"date": "2024-03-21", "close": 12.36, "volume": 434764.0}, {"date": "2024-03-22", "close": 12.29, "volume": 381470.0}, {"date": "2024-03-25", "close": 12.35, "volume": 342074.0}, {"date": "2024-03-26", "close": 12.37, "volume": 468135.0}, {"date": "2024-03-27", "close": 12.59, "volume": 520717.0}, {"date": "2024-03-28", "close": 12.67, "volume": 731748.0}, {"date": "2024-04-01", "close": 12.58, "volume": 651381.0}, {"date": "2024-04-02", "close": 12.61, "volume": 338617.0}, {"date": "2024-04-03", "close": 12.69, "volume": 260412.0}, {"date": "2024-04-04", "close": 12.54, "volume": 302214.0}, {"date": "2024-04-05", "close": 12.62, "volume": 292558.0}, {"date": "2024-04-08", "close": 12.65, "volume": 270580.0}, {"date": "2024-04-09", "close": 12.59, "volume": 316583.0}, {"date": "2024-04-10", "close": 12.6, "volume": 368802.0}, {"date": "2024-04-11", "close": 12.59, "volume": 291332.0}, {"date": "2024-04-12", "close": 12.43, "volume": 264022.0}, {"date": "2024-04-15", "close": 12.39, "volume": 231555.0}, {"date": "2024-04-16", "close": 12.39, "volume": 289547.0}, {"date": "2024-04-17", "close": 12.42, "volume": 199169.0}, {"date": "2024-04-18", "close": 12.46, "volume": 277888.0}, {"date": "2024-04-19", "close": 12.55, "volume": 173702.0}, {"date": "2024-04-22", "close": 12.71, "volume": 324281.0}, {"date": "2024-04-23", "close": 12.7, "volume": 234528.0}, {"date": "2024-04-24", "close": 12.72, "volume": 246490.0}, {"date": "2024-04-25", "close": 12.58, "volume": 256073.0}, {"date": "2024-04-26", "close": 12.72, "volume": 226844.0}, {"date": "2024-04-29", "close": 12.72, "volume": 345827.0}, {"date": "2024-04-30", "close": 12.57, "volume": 388296.0}, {"date": "2024-05-01", "close": 12.68, "volume": 282304.0}, {"date": "2024-05-02", "close": 12.63, "volume": 487465.0}, {"date": "2024-05-03", "close": 12.7, "volume": 376072.0}, {"date": "2024-05-06", "close": 12.69, "volume": 369324.0}, {"date": "2024-05-07", "close": 12.63, "volume": 300554.0}, {"date": "2024-05-08", "close": 12.63, "volume": 133774.0}, {"date": "2024-05-09", "close": 12.64, "volume": 258321.0}, {"date": "2024-05-10", "close": 12.62, "volume": 457575.0}, {"date": "2024-05-13", "close": 12.57, "volume": 280503.0}, {"date": "2024-05-14", "close": 12.58, "volume": 974355.0}, {"date": "2024-05-15", "close": 12.58, "volume": 368866.0}, {"date": "2024-05-16", "close": 12.58, "volume": 329661.0}, {"date": "2024-05-17", "close": 12.59, "volume": 317332.0}, {"date": "2024-05-20", "close": 12.59, "volume": 271460.0}, {"date": "2024-05-21", "close": 12.57, "volume": 354900.0}, {"date": "2024-05-22", "close": 12.51, "volume": 301999.0}, {"date": "2024-05-23", "close": 12.52, "volume": 256535.0}, {"date": "2024-05-24", "close": 12.59, "volume": 285190.0}, {"date": "2024-05-28", "close": 12.61, "volume": 279384.0}, {"date": "2024-05-29", "close": 12.54, "volume": 181359.0}, {"date": "2024-05-30", "close": 12.58, "volume": 216019.0}, {"date": "2024-05-31", "close": 12.6, "volume": 825793.0}, {"date": "2024-06-03", "close": 12.59, "volume": 432106.0}, {"date": "2024-06-04", "close": 12.57, "volume": 201168.0}, {"date": "2024-06-05", "close": 12.59, "volume": 431336.0}, {"date": "2024-06-06", "close": 12.59, "volume": 336407.0}, {"date": "2024-06-07", "close": 12.6, "volume": 802443.0}, {"date": "2024-06-10", "close": 12.58, "volume": 654378.0}, {"date": "2024-06-11", "close": 12.51, "volume": 528130.0}, {"date": "2024-06-12", "close": 12.54, "volume": 420016.0}, {"date": "2024-06-13", "close": 12.58, "volume": 797098.0}, {"date": "2024-06-14", "close": 12.21, "volume": 486633.0}, {"date": "2024-06-17", "close": 12.31, "volume": 585128.0}, {"date": "2024-06-18", "close": 12.24, "volume": 316071.0}, {"date": "2024-06-20", "close": 12.24, "volume": 293352.0}, {"date": "2024-06-21", "close": 12.23, "volume": 534845.0}, {"date": "2024-06-24", "close": 12.23, "volume": 470481.0}, {"date": "2024-06-25", "close": 12.21, "volume": 401659.0}, {"date": "2024-06-26", "close": 12.14, "volume": 303772.0}, {"date": "2024-06-27", "close": 12.21, "volume": 725887.0}, {"date": "2024-06-28", "close": 12.24, "volume": 793724.0}, {"date": "2024-07-01", "close": 12.26, "volume": 486167.0}, {"date": "2024-07-02", "close": 12.34, "volume": 743224.0}, {"date": "2024-07-03", "close": 12.39, "volume": 246704.0}, {"date": "2024-07-05", "close": 12.32, "volume": 355691.0}, {"date": "2024-07-08", "close": 12.3, "volume": 363671.0}, {"date": "2024-07-09", "close": 12.25, "volume": 371951.0}, {"date": "2024-07-10", "close": 12.32, "volume": 232891.0}, {"date": "2024-07-11", "close": 12.35, "volume": 290658.0}, {"date": "2024-07-12", "close": 12.4, "volume": 290000.0}, {"date": "2024-07-15", "close": 12.35, "volume": 308181.0}, {"date": "2024-07-16", "close": 12.36, "volume": 254932.0}, {"date": "2024-07-17", "close": 12.43, "volume": 322821.0}, {"date": "2024-07-18", "close": 12.34, "volume": 379041.0}, {"date": "2024-07-19", "close": 12.24, "volume": 253720.0}, {"date": "2024-07-22", "close": 12.41, "volume": 329767.0}, {"date": "2024-07-23", "close": 12.39, "volume": 260952.0}, {"date": "2024-07-24", "close": 12.29, "volume": 219373.0}, {"date": "2024-07-25", "close": 12.4, "volume": 201111.0}, {"date": "2024-07-26", "close": 12.45, "volume": 290643.0}, {"date": "2024-07-29", "close": 12.42, "volume": 172959.0}, {"date": "2024-07-30", "close": 12.5, "volume": 196465.0}, {"date": "2024-07-31", "close": 12.4, "volume": 275703.0}, {"date": "2024-08-01", "close": 12.37, "volume": 273952.0}, {"date": "2024-08-02", "close": 12.2, "volume": 473557.0}, {"date": "2024-08-05", "close": 11.94, "volume": 756153.0}, {"date": "2024-08-06", "close": 11.96, "volume": 525897.0}, {"date": "2024-08-07", "close": 11.88, "volume": 343704.0}, {"date": "2024-08-08", "close": 12.03, "volume": 285808.0}, {"date": "2024-08-09", "close": 12.07, "volume": 211292.0}, {"date": "2024-08-12", "close": 12.0, "volume": 189055.0}, {"date": "2024-08-13", "close": 12.04, "volume": 280983.0}, {"date": "2024-08-14", "close": 12.05, "volume": 238890.0}, {"date": "2024-08-15", "close": 12.19, "volume": 230984.0}, {"date": "2024-08-16", "close": 12.25, "volume": 243881.0}, {"date": "2024-08-19", "close": 12.3, "volume": 258223.0}, {"date": "2024-08-20", "close": 12.25, "volume": 165536.0}, {"date": "2024-08-21", "close": 12.26, "volume": 201466.0}, {"date": "2024-08-22", "close": 12.24, "volume": 203121.0}, {"date": "2024-08-23", "close": 12.36, "volume": 262834.0}, {"date": "2024-08-26", "close": 12.32, "volume": 327702.0}, {"date": "2024-08-27", "close": 12.35, "volume": 481734.0}, {"date": "2024-08-28", "close": 12.23, "volume": 272571.0}, {"date": "2024-08-29", "close": 12.24, "volume": 282023.0}, {"date": "2024-08-30", "close": 12.31, "volume": 222078.0}, {"date": "2024-09-03", "close": 12.31, "volume": 264410.0}, {"date": "2024-09-04", "close": 12.26, "volume": 257151.0}, {"date": "2024-09-05", "close": 12.26, "volume": 235213.0}, {"date": "2024-09-06", "close": 12.21, "volume": 488547.0}, {"date": "2024-09-09", "close": 12.11, "volume": 310500.0}, {"date": "2024-09-10", "close": 12.1, "volume": 270321.0}, {"date": "2024-09-11", "close": 12.16, "volume": 471924.0}, {"date": "2024-09-12", "close": 12.22, "volume": 244422.0}, {"date": "2024-09-13", "close": 12.31, "volume": 255733.0}, {"date": "2024-09-16", "close": 12.02, "volume": 461694.0}, {"date": "2024-09-17", "close": 12.03, "volume": 480687.0}, {"date": "2024-09-18", "close": 12.04, "volume": 370024.0}, {"date": "2024-09-19", "close": 12.05, "volume": 402392.0}, {"date": "2024-09-20", "close": 11.95, "volume": 490662.0}, {"date": "2024-09-23", "close": 11.98, "volume": 331595.0}, {"date": "2024-09-24", "close": 11.91, "volume": 522432.0}, {"date": "2024-09-25", "close": 11.86, "volume": 548133.0}, {"date": "2024-09-26", "close": 11.84, "volume": 391862.0}, {"date": "2024-09-27", "close": 12.02, "volume": 476265.0}, {"date": "2024-09-30", "close": 11.98, "volume": 577458.0}, {"date": "2024-10-01", "close": 11.82, "volume": 585906.0}, {"date": "2024-10-02", "close": 11.82, "volume": 298373.0}, {"date": "2024-10-03", "close": 11.82, "volume": 447723.0}, {"date": "2024-10-04", "close": 11.85, "volume": 283308.0}, {"date": "2024-10-07", "close": 11.76, "volume": 375755.0}, {"date": "2024-10-08", "close": 11.72, "volume": 343921.0}, {"date": "2024-10-09", "close": 11.65, "volume": 635747.0}, {"date": "2024-10-10", "close": 11.69, "volume": 444461.0}, {"date": "2024-10-11", "close": 11.7, "volume": 250647.0}, {"date": "2024-10-14", "close": 11.65, "volume": 443520.0}, {"date": "2024-10-15", "close": 11.62, "volume": 322416.0}, {"date": "2024-10-16", "close": 11.67, "volume": 494130.0}, {"date": "2024-10-17", "close": 11.59, "volume": 352470.0}, {"date": "2024-10-18", "close": 11.67, "volume": 282561.0}, {"date": "2024-10-21", "close": 11.62, "volume": 337766.0}, {"date": "2024-10-22", "close": 11.57, "volume": 292290.0}, {"date": "2024-10-23", "close": 11.55, "volume": 308912.0}, {"date": "2024-10-24", "close": 11.59, "volume": 310269.0}, {"date": "2024-10-25", "close": 11.55, "volume": 656594.0}, {"date": "2024-10-28", "close": 11.44, "volume": 546320.0}, {"date": "2024-10-29", "close": 11.38, "volume": 616492.0}, {"date": "2024-10-30", "close": 11.33, "volume": 485314.0}, {"date": "2024-10-31", "close": 11.43, "volume": 1274516.0}, {"date": "2024-11-01", "close": 11.1, "volume": 901188.0}, {"date": "2024-11-04", "close": 10.8, "volume": 1548567.0}, {"date": "2024-11-05", "close": 10.68, "volume": 1246731.0}, {"date": "2024-11-06", "close": 10.93, "volume": 1110911.0}, {"date": "2024-11-07", "close": 11.09, "volume": 1243863.0}, {"date": "2024-11-08", "close": 11.32, "volume": 856135.0}, {"date": "2024-11-11", "close": 11.37, "volume": 635074.0}, {"date": "2024-11-12", "close": 11.39, "volume": 450023.0}, {"date": "2024-11-13", "close": 11.61, "volume": 744934.0}, {"date": "2024-11-14", "close": 11.5, "volume": 467713.0}, {"date": "2024-11-15", "close": 11.53, "volume": 430624.0}, {"date": "2024-11-18", "close": 11.5, "volume": 363421.0}, {"date": "2024-11-19", "close": 11.61, "volume": 415122.0}, {"date": "2024-11-20", "close": 11.52, "volume": 263885.0}, {"date": "2024-11-21", "close": 11.53, "volume": 443317.0}, {"date": "2024-11-22", "close": 11.76, "volume": 419970.0}, {"date": "2024-11-25", "close": 11.8, "volume": 380062.0}, {"date": "2024-11-26", "close": 11.82, "volume": 317654.0}, {"date": "2024-11-27", "close": 11.84, "volume": 333201.0}, {"date": "2024-11-29", "close": 11.94, "volume": 143076.0}, {"date": "2024-12-02", "close": 11.86, "volume": 413539.0}, {"date": "2024-12-03", "close": 11.78, "volume": 381574.0}, {"date": "2024-12-04", "close": 11.86, "volume": 424344.0}, {"date": "2024-12-05", "close": 11.75, "volume": 539651.0}, {"date": "2024-12-06", "close": 11.8, "volume": 355624.0}, {"date": "2024-12-09", "close": 11.88, "volume": 425693.0}, {"date": "2024-12-10", "close": 11.89, "volume": 333795.0}, {"date": "2024-12-11", "close": 11.8, "volume": 520769.0}, {"date": "2024-12-12", "close": 11.75, "volume": 463124.0}, {"date": "2024-12-13", "close": 11.79, "volume": 410632.0}, {"date": "2024-12-16", "close": 11.73, "volume": 970980.0}, {"date": "2024-12-17", "close": 11.28, "volume": 757555.0}, {"date": "2024-12-18", "close": 11.11, "volume": 888796.0}, {"date": "2024-12-19", "close": 11.18, "volume": 691824.0}, {"date": "2024-12-20", "close": 11.27, "volume": 2178593.0}, {"date": "2024-12-23", "close": 11.17, "volume": 742970.0}, {"date": "2024-12-24", "close": 11.23, "volume": 257344.0}, {"date": "2024-12-26", "close": 11.2, "volume": 309149.0}, {"date": "2024-12-27", "close": 11.21, "volume": 570564.0}, {"date": "2024-12-30", "close": 11.34, "volume": 734077.0}, {"date": "2024-12-31", "close": 11.26, "volume": 1007688.0}, {"date": "2025-01-02", "close": 11.34, "volume": 524373.0}, {"date": "2025-01-03", "close": 11.33, "volume": 329335.0}, {"date": "2025-01-06", "close": 11.11, "volume": 498128.0}, {"date": "2025-01-07", "close": 11.03, "volume": 436197.0}, {"date": "2025-01-08", "close": 11.0, "volume": 460630.0}, {"date": "2025-01-10", "close": 10.89, "volume": 465880.0}, {"date": "2025-01-13", "close": 10.93, "volume": 279251.0}, {"date": "2025-01-14", "close": 11.03, "volume": 315932.0}, {"date": "2025-01-15", "close": 11.08, "volume": 262341.0}, {"date": "2025-01-16", "close": 11.22, "volume": 273041.0}, {"date": "2025-01-17", "close": 11.27, "volume": 295927.0}, {"date": "2025-01-21", "close": 11.38, "volume": 296294.0}, {"date": "2025-01-22", "close": 11.42, "volume": 338828.0}, {"date": "2025-01-23", "close": 11.45, "volume": 294465.0}, {"date": "2025-01-24", "close": 11.54, "volume": 305354.0}, {"date": "2025-01-27", "close": 11.52, "volume": 303164.0}, {"date": "2025-01-28", "close": 11.55, "volume": 260461.0}, {"date": "2025-01-29", "close": 11.49, "volume": 338746.0}, {"date": "2025-01-30", "close": 11.58, "volume": 299091.0}, {"date": "2025-01-31", "close": 11.72, "volume": 447564.0}, {"date": "2025-02-03", "close": 11.7, "volume": 345605.0}, {"date": "2025-02-04", "close": 11.62, "volume": 268461.0}, {"date": "2025-02-05", "close": 11.65, "volume": 367833.0}, {"date": "2025-02-06", "close": 11.57, "volume": 299440.0}, {"date": "2025-02-07", "close": 11.61, "volume": 238222.0}, {"date": "2025-02-10", "close": 11.71, "volume": 271593.0}, {"date": "2025-02-11", "close": 11.79, "volume": 288801.0}, {"date": "2025-02-12", "close": 11.83, "volume": 281524.0}, {"date": "2025-02-13", "close": 11.88, "volume": 296032.0}, {"date": "2025-02-14", "close": 11.93, "volume": 228124.0}, {"date": "2025-02-18", "close": 11.86, "volume": 598921.0}, {"date": "2025-02-19", "close": 12.02, "volume": 265101.0}, {"date": "2025-02-20", "close": 11.97, "volume": 474072.0}, {"date": "2025-02-21", "close": 11.98, "volume": 247292.0}, {"date": "2025-02-24", "close": 11.94, "volume": 311004.0}, {"date": "2025-02-25", "close": 11.96, "volume": 643981.0}, {"date": "2025-02-26", "close": 11.75, "volume": 421564.0}, {"date": "2025-02-27", "close": 11.5, "volume": 683586.0}, {"date": "2025-02-28", "close": 11.65, "volume": 430062.0}, {"date": "2025-03-03", "close": 11.62, "volume": 617823.0}, {"date": "2025-03-04", "close": 11.38, "volume": 536201.0}, {"date": "2025-03-05", "close": 11.31, "volume": 420909.0}, {"date": "2025-03-06", "close": 11.26, "volume": 385308.0}, {"date": "2025-03-07", "close": 11.38, "volume": 412211.0}, {"date": "2025-03-10", "close": 11.32, "volume": 1061952.0}, {"date": "2025-03-11", "close": 11.12, "volume": 1029833.0}, {"date": "2025-03-12", "close": 11.13, "volume": 1519700.0}, {"date": "2025-03-13", "close": 10.99, "volume": 659575.0}, {"date": "2025-03-14", "close": 11.16, "volume": 832471.0}, {"date": "2025-03-17", "close": 10.94, "volume": 555006.0}, {"date": "2025-03-18", "close": 11.03, "volume": 339353.0}, {"date": "2025-03-19", "close": 11.1, "volume": 405145.0}, {"date": "2025-03-20", "close": 11.08, "volume": 400456.0}, {"date": "2025-03-21", "close": 11.0, "volume": 711459.0}, {"date": "2025-03-24", "close": 11.04, "volume": 321264.0}, {"date": "2025-03-25", "close": 11.09, "volume": 282505.0}, {"date": "2025-03-26", "close": 11.12, "volume": 396113.0}, {"date": "2025-03-27", "close": 11.1, "volume": 369899.0}, {"date": "2025-03-28", "close": 11.07, "volume": 505675.0}, {"date": "2025-03-31", "close": 11.03, "volume": 689490.0}, {"date": "2025-04-01", "close": 11.09, "volume": 469168.0}, {"date": "2025-04-02", "close": 10.96, "volume": 481786.0}, {"date": "2025-04-03", "close": 10.7, "volume": 1098377.0}, {"date": "2025-04-04", "close": 10.0, "volume": 1579032.0}, {"date": "2025-04-07", "close": 9.33, "volume": 1441393.0}, {"date": "2025-04-08", "close": 9.11, "volume": 1305252.0}, {"date": "2025-04-09", "close": 9.87, "volume": 1265216.0}, {"date": "2025-04-10", "close": 9.31, "volume": 859098.0}, {"date": "2025-04-11", "close": 9.24, "volume": 920288.0}, {"date": "2025-04-14", "close": 9.34, "volume": 964378.0}, {"date": "2025-04-15", "close": 9.48, "volume": 844251.0}, {"date": "2025-04-16", "close": 9.49, "volume": 780786.0}, {"date": "2025-04-17", "close": 9.74, "volume": 456049.0}, {"date": "2025-04-21", "close": 9.56, "volume": 385635.0}, {"date": "2025-04-22", "close": 9.74, "volume": 265861.0}, {"date": "2025-04-23", "close": 9.89, "volume": 492283.0}, {"date": "2025-04-24", "close": 10.12, "volume": 704640.0}, {"date": "2025-04-25", "close": 10.13, "volume": 323639.0}, {"date": "2025-04-28", "close": 10.235, "volume": 299313.0}, {"date": "2025-04-29", "close": 10.11, "volume": 345043.0}, {"date": "2025-04-30", "close": 9.94, "volume": 322361.0}, {"date": "2025-05-01", "close": 9.79, "volume": 398913.0}, {"date": "2025-05-02", "close": 9.97, "volume": 436206.0}, {"date": "2025-05-05", "close": 9.76, "volume": 479027.0}, {"date": "2025-05-06", "close": 10.16, "volume": 1128810.0}, {"date": "2025-05-07", "close": 10.24, "volume": 460659.0}, {"date": "2025-05-08", "close": 10.34, "volume": 366394.0}, {"date": "2025-05-09", "close": 10.41, "volume": 316648.0}, {"date": "2025-05-12", "close": 10.68, "volume": 614081.0}, {"date": "2025-05-13", "close": 10.76, "volume": 334124.0}, {"date": "2025-05-14", "close": 10.71, "volume": 268116.0}, {"date": "2025-05-15", "close": 10.68, "volume": 353231.0}, {"date": "2025-05-16", "close": 10.75, "volume": 245622.0}, {"date": "2025-05-19", "close": 10.84, "volume": 334739.0}, {"date": "2025-05-20", "close": 10.84, "volume": 254299.0}, {"date": "2025-05-21", "close": 10.6, "volume": 432985.0}, {"date": "2025-05-22", "close": 10.55, "volume": 217623.0}, {"date": "2025-05-23", "close": 10.6, "volume": 300926.0}, {"date": "2025-05-27", "close": 10.79, "volume": 268696.0}, {"date": "2025-05-28", "close": 10.73, "volume": 306334.0}, {"date": "2025-05-29", "close": 10.77, "volume": 383830.0}, {"date": "2025-05-30", "close": 10.77, "volume": 286059.0}, {"date": "2025-06-02", "close": 10.7, "volume": 269647.0}, {"date": "2025-06-03", "close": 10.75, "volume": 454287.0}, {"date": "2025-06-04", "close": 10.68, "volume": 285109.0}, {"date": "2025-06-05", "close": 10.68, "volume": 326491.0}, {"date": "2025-06-06", "close": 10.77, "volume": 329316.0}, {"date": "2025-06-09", "close": 10.83, "volume": 595092.0}, {"date": "2025-06-10", "close": 10.81, "volume": 312934.0}, {"date": "2025-06-11", "close": 10.79, "volume": 545965.0}, {"date": "2025-06-12", "close": 10.78, "volume": 290213.0}, {"date": "2025-06-13", "close": 10.58, "volume": 530158.0}, {"date": "2025-06-16", "close": 10.15, "volume": 608295.0}, {"date": "2025-06-17", "close": 10.25, "volume": 668875.0}, {"date": "2025-06-18", "close": 10.36, "volume": 407971.0}, {"date": "2025-06-20", "close": 10.39, "volume": 514900.0}, {"date": "2025-06-23", "close": 10.29, "volume": 653702.0}, {"date": "2025-06-24", "close": 10.4, "volume": 592140.0}, {"date": "2025-06-25", "close": 10.37, "volume": 351478.0}, {"date": "2025-06-26", "close": 10.54, "volume": 541378.0}, {"date": "2025-06-27", "close": 10.54, "volume": 667410.0}, {"date": "2025-06-30", "close": 10.55, "volume": 690793.0}, {"date": "2025-07-01", "close": 10.58, "volume": 597397.0}, {"date": "2025-07-02", "close": 10.62, "volume": 366153.0}, {"date": "2025-07-03", "close": 10.7, "volume": 275116.0}, {"date": "2025-07-07", "close": 10.57, "volume": 558016.0}, {"date": "2025-07-08", "close": 10.66, "volume": 210266.0}, {"date": "2025-07-09", "close": 10.61, "volume": 295326.0}, {"date": "2025-07-10", "close": 10.74, "volume": 455137.0}, {"date": "2025-07-11", "close": 10.78, "volume": 318110.0}, {"date": "2025-07-14", "close": 10.72, "volume": 504359.0}, {"date": "2025-07-15", "close": 10.67, "volume": 354943.0}, {"date": "2025-07-16", "close": 10.84, "volume": 233023.0}, {"date": "2025-07-17", "close": 10.82, "volume": 415381.0}, {"date": "2025-07-18", "close": 10.7, "volume": 301263.0}, {"date": "2025-07-21", "close": 10.58, "volume": 321440.0}, {"date": "2025-07-22", "close": 10.62, "volume": 154384.0}, {"date": "2025-07-23", "close": 10.74, "volume": 222594.0}, {"date": "2025-07-24", "close": 10.63, "volume": 296430.0}, {"date": "2025-07-25", "close": 10.59, "volume": 189148.0}, {"date": "2025-07-28", "close": 10.55, "volume": 479185.0}, {"date": "2025-07-29", "close": 10.58, "volume": 355746.0}, {"date": "2025-07-30", "close": 10.54, "volume": 377605.0}, {"date": "2025-07-31", "close": 10.52, "volume": 421962.0}, {"date": "2025-08-01", "close": 10.42, "volume": 536472.0}, {"date": "2025-08-04", "close": 10.33, "volume": 363919.0}, {"date": "2025-08-05", "close": 10.18, "volume": 697814.0}, {"date": "2025-08-06", "close": 10.05, "volume": 801599.0}, {"date": "2025-08-07", "close": 10.2, "volume": 643279.0}, {"date": "2025-08-08", "close": 10.25, "volume": 614415.0}, {"date": "2025-08-11", "close": 10.23, "volume": 651370.0}, {"date": "2025-08-12", "close": 10.36, "volume": 454633.0}, {"date": "2025-08-13", "close": 10.51, "volume": 273428.0}, {"date": "2025-08-14", "close": 10.36, "volume": 541689.0}, {"date": "2025-08-15", "close": 10.3, "volume": 427976.0}, {"date": "2025-08-18", "close": 10.39, "volume": 317434.0}, {"date": "2025-08-19", "close": 10.4, "volume": 347950.0}, {"date": "2025-08-20", "close": 10.34, "volume": 376894.0}, {"date": "2025-08-21", "close": 10.37, "volume": 272293.0}, {"date": "2025-08-22", "close": 10.39, "volume": 413282.0}, {"date": "2025-08-25", "close": 10.34, "volume": 475323.0}, {"date": "2025-08-26", "close": 10.42, "volume": 252051.0}, {"date": "2025-08-27", "close": 10.46, "volume": 189646.0}, {"date": "2025-08-28", "close": 10.54, "volume": 742042.0}, {"date": "2025-08-29", "close": 10.66, "volume": 704875.0}, {"date": "2025-09-02", "close": 10.54, "volume": 352450.0}, {"date": "2025-09-03", "close": 10.54, "volume": 291081.0}, {"date": "2025-09-04", "close": 10.64, "volume": 293732.0}, {"date": "2025-09-05", "close": 10.62, "volume": 242086.0}, {"date": "2025-09-08", "close": 10.56, "volume": 308547.0}, {"date": "2025-09-09", "close": 10.5, "volume": 363125.0}, {"date": "2025-09-10", "close": 10.47, "volume": 325927.0}, {"date": "2025-09-11", "close": 10.51, "volume": 434247.0}, {"date": "2025-09-12", "close": 10.47, "volume": 418663.0}, {"date": "2025-09-15", "close": 9.92, "volume": 2148957.0}, {"date": "2025-09-16", "close": 9.78, "volume": 1006665.0}, {"date": "2025-09-17", "close": 9.69, "volume": 1011496.0}, {"date": "2025-09-18", "close": 9.84, "volume": 772020.0}, {"date": "2025-09-19", "close": 9.91, "volume": 1195525.0}, {"date": "2025-09-22", "close": 9.82, "volume": 931461.0}, {"date": "2025-09-23", "close": 9.67, "volume": 664996.0}, {"date": "2025-09-24", "close": 9.68, "volume": 764461.0}, {"date": "2025-09-25", "close": 9.79, "volume": 813175.0}, {"date": "2025-09-26", "close": 9.72, "volume": 626006.0}, {"date": "2025-09-29", "close": 9.65, "volume": 1138713.0}, {"date": "2025-09-30", "close": 9.64, "volume": 1531445.0}, {"date": "2025-10-01", "close": 9.48, "volume": 1180011.0}, {"date": "2025-10-02", "close": 9.61, "volume": 1316551.0}, {"date": "2025-10-03", "close": 9.34, "volume": 965921.0}, {"date": "2025-10-06", "close": 9.35, "volume": 974229.0}, {"date": "2025-10-07", "close": 9.33, "volume": 937031.0}, {"date": "2025-10-08", "close": 9.25, "volume": 681953.0}, {"date": "2025-10-09", "close": 9.0, "volume": 927998.0}, {"date": "2025-10-10", "close": 8.93, "volume": 1017384.0}, {"date": "2025-10-13", "close": 9.29, "volume": 794044.0}, {"date": "2025-10-14", "close": 9.54, "volume": 959082.0}, {"date": "2025-10-15", "close": 9.43, "volume": 734936.0}, {"date": "2025-10-16", "close": 9.16, "volume": 641692.0}, {"date": "2025-10-17", "close": 9.24, "volume": 515995.0}, {"date": "2025-10-20", "close": 9.32, "volume": 441795.0}, {"date": "2025-10-21", "close": 9.48, "volume": 479194.0}, {"date": "2025-10-22", "close": 9.44, "volume": 1050765.0}, {"date": "2025-10-23", "close": 9.48, "volume": 694957.0}, {"date": "2025-10-24", "close": 9.57, "volume": 515494.0}, {"date": "2025-10-27", "close": 9.7, "volume": 476694.0}, {"date": "2025-10-28", "close": 9.73, "volume": 542104.0}, {"date": "2025-10-29", "close": 9.65, "volume": 693644.0}, {"date": "2025-10-30", "close": 9.64, "volume": 580115.0}, {"date": "2025-10-31", "close": 9.67, "volume": 380602.0}, {"date": "2025-11-03", "close": 9.69, "volume": 488236.0}, {"date": "2025-11-04", "close": 9.63, "volume": 1337371.0}, {"date": "2025-11-05", "close": 9.68, "volume": 815785.0}, {"date": "2025-11-06", "close": 9.57, "volume": 517310.0}, {"date": "2025-11-07", "close": 9.62, "volume": 431055.0}, {"date": "2025-11-10", "close": 9.57, "volume": 660646.0}, {"date": "2025-11-11", "close": 9.62, "volume": 576682.0}, {"date": "2025-11-12", "close": 9.6, "volume": 715108.0}, {"date": "2025-11-13", "close": 9.47, "volume": 679303.0}, {"date": "2025-11-14", "close": 9.43, "volume": 397357.0}, {"date": "2025-11-17", "close": 9.19, "volume": 596628.0}, {"date": "2025-11-18", "close": 9.1, "volume": 511420.0}, {"date": "2025-11-19", "close": 9.07, "volume": 776973.0}, {"date": "2025-11-20", "close": 9.0, "volume": 447805.0}, {"date": "2025-11-21", "close": 9.3, "volume": 660582.0}, {"date": "2025-11-24", "close": 9.41, "volume": 443767.0}, {"date": "2025-11-25", "close": 9.54, "volume": 537156.0}, {"date": "2025-11-26", "close": 9.61, "volume": 511768.0}, {"date": "2025-11-28", "close": 9.67, "volume": 251388.0}, {"date": "2025-12-01", "close": 9.62, "volume": 427506.0}, {"date": "2025-12-02", "close": 9.64, "volume": 510260.0}, {"date": "2025-12-03", "close": 9.71, "volume": 238107.0}, {"date": "2025-12-04", "close": 9.67, "volume": 882787.0}, {"date": "2025-12-05", "close": 9.75, "volume": 346602.0}, {"date": "2025-12-08", "close": 9.72, "volume": 339523.0}, {"date": "2025-12-09", "close": 9.77, "volume": 598129.0}, {"date": "2025-12-10", "close": 9.79, "volume": 432649.0}, {"date": "2025-12-11", "close": 9.62, "volume": 461961.0}, {"date": "2025-12-12", "close": 9.71, "volume": 590437.0}, {"date": "2025-12-15", "close": 9.59, "volume": 811556.0}, {"date": "2025-12-16", "close": 9.58, "volume": 872553.0}, {"date": "2025-12-17", "close": 9.12, "volume": 1275161.0}, {"date": "2025-12-18", "close": 9.12, "volume": 1174473.0}, {"date": "2025-12-19", "close": 9.01, "volume": 2985865.0}, {"date": "2025-12-22", "close": 9.1, "volume": 767786.0}, {"date": "2025-12-23", "close": 9.03, "volume": 1017600.0}, {"date": "2025-12-24", "close": 9.06, "volume": 382356.0}, {"date": "2025-12-26", "close": 9.17, "volume": 507096.0}, {"date": "2025-12-29", "close": 9.15, "volume": 786905.0}, {"date": "2025-12-30", "close": 9.2, "volume": 966976.0}, {"date": "2025-12-31", "close": 9.21, "volume": 1190004.0}, {"date": "2026-01-02", "close": 9.22, "volume": 778440.0}, {"date": "2026-01-05", "close": 9.33, "volume": 703264.0}, {"date": "2026-01-06", "close": 9.25, "volume": 624027.0}, {"date": "2026-01-07", "close": 9.07, "volume": 537064.0}, {"date": "2026-01-08", "close": 9.34, "volume": 712758.0}, {"date": "2026-01-09", "close": 9.23, "volume": 546371.0}, {"date": "2026-01-12", "close": 9.15, "volume": 436544.0}, {"date": "2026-01-13", "close": 9.07, "volume": 607815.0}, {"date": "2026-01-14", "close": 9.23, "volume": 394519.0}, {"date": "2026-01-15", "close": 9.28, "volume": 412700.0}, {"date": "2026-01-16", "close": 9.12, "volume": 456555.0}, {"date": "2026-01-20", "close": 9.05, "volume": 585822.0}, {"date": "2026-01-21", "close": 9.16, "volume": 471326.0}, {"date": "2026-01-22", "close": 9.14, "volume": 378814.0}, {"date": "2026-01-23", "close": 9.09, "volume": 330714.0}, {"date": "2026-01-26", "close": 8.75, "volume": 1736914.0}, {"date": "2026-01-27", "close": 8.72, "volume": 903244.0}, {"date": "2026-01-28", "close": 8.6, "volume": 511272.0}, {"date": "2026-01-29", "close": 8.64, "volume": 1303855.0}, {"date": "2026-01-30", "close": 8.61, "volume": 2135819.0}, {"date": "2026-02-02", "close": 8.58, "volume": 1621148.0}, {"date": "2026-02-03", "close": 8.41, "volume": 1573954.0}, {"date": "2026-02-04", "close": 8.41, "volume": 1474803.0}, {"date": "2026-02-05", "close": 8.01, "volume": 2033375.0}, {"date": "2026-02-06", "close": 7.96, "volume": 1604875.0}, {"date": "2026-02-09", "close": 8.17, "volume": 1410352.0}, {"date": "2026-02-10", "close": 8.58, "volume": 2679389.0}, {"date": "2026-02-11", "close": 8.47, "volume": 1170879.0}, {"date": "2026-02-12", "close": 8.42, "volume": 968613.0}, {"date": "2026-02-13", "close": 8.32, "volume": 1301803.0}, {"date": "2026-02-17", "close": 8.16, "volume": 945691.0}, {"date": "2026-02-18", "close": 8.28, "volume": 705890.0}, {"date": "2026-02-19", "close": 8.2, "volume": 772639.0}, {"date": "2026-02-20", "close": 8.15, "volume": 835166.0}, {"date": "2026-02-23", "close": 8.09, "volume": 896770.0}, {"date": "2026-02-24", "close": 8.16, "volume": 743874.0}, {"date": "2026-02-25", "close": 7.83, "volume": 3403233.0}, {"date": "2026-02-26", "close": 7.71, "volume": 2002346.0}, {"date": "2026-02-27", "close": 7.65, "volume": 2520167.0}, {"date": "2026-03-02", "close": 7.79, "volume": 2129228.0}, {"date": "2026-03-03", "close": 7.99, "volume": 2332957.0}, {"date": "2026-03-04", "close": 8.15, "volume": 1649817.0}, {"date": "2026-03-05", "close": 8.1, "volume": 1453928.0}, {"date": "2026-03-06", "close": 7.98, "volume": 1481350.0}, {"date": "2026-03-09", "close": 7.97, "volume": 2015378.0}, {"date": "2026-03-10", "close": 8.01, "volume": 1496908.0}, {"date": "2026-03-11", "close": 8.03, "volume": 1601395.0}, {"date": "2026-03-12", "close": 7.92, "volume": 1570816.0}, {"date": "2026-03-13", "close": 7.9, "volume": 1548192.0}, {"date": "2026-03-16", "close": 7.78, "volume": 1744306.0}, {"date": "2026-03-17", "close": 7.89, "volume": 1505837.0}, {"date": "2026-03-18", "close": 7.9, "volume": 1410006.0}, {"date": "2026-03-19", "close": 7.89, "volume": 1037851.0}, {"date": "2026-03-20", "close": 7.71, "volume": 2177486.0}, {"date": "2026-03-23", "close": 7.8, "volume": 910235.0}, {"date": "2026-03-24", "close": 7.72, "volume": 910961.0}, {"date": "2026-03-25", "close": 7.75, "volume": 1229395.0}, {"date": "2026-03-26", "close": 7.65, "volume": 1111711.0}, {"date": "2026-03-27", "close": 7.5, "volume": 1389254.0}, {"date": "2026-03-30", "close": 7.62, "volume": 1032831.0}, {"date": "2026-03-31", "close": 7.76, "volume": 1876434.0}, {"date": "2026-04-01", "close": 7.7, "volume": 1349959.0}, {"date": "2026-04-02", "close": 7.94, "volume": 963337.0}, {"date": "2026-04-06", "close": 8.08, "volume": 1056381.0}, {"date": "2026-04-07", "close": 8.05, "volume": 613823.0}, {"date": "2026-04-08", "close": 7.97, "volume": 752569.0}, {"date": "2026-04-09", "close": 7.9, "volume": 771713.0}, {"date": "2026-04-10", "close": 7.99, "volume": 1173741.0}, {"date": "2026-04-13", "close": 8.13, "volume": 722976.0}, {"date": "2026-04-14", "close": 8.22, "volume": 583146.0}, {"date": "2026-04-15", "close": 8.41, "volume": 730288.0}, {"date": "2026-04-16", "close": 8.32, "volume": 506348.0}, {"date": "2026-04-17", "close": 8.5, "volume": 1043501.0}, {"date": "2026-04-20", "close": 8.44, "volume": 458370.0}, {"date": "2026-04-21", "close": 8.24, "volume": 487282.0}, {"date": "2026-04-22", "close": 8.3, "volume": 388891.0}, {"date": "2026-04-23", "close": 8.06, "volume": 1083635.0}, {"date": "2026-04-24", "close": 8.09, "volume": 803327.0}, {"date": "2026-04-27", "close": 8.16, "volume": 696980.0}, {"date": "2026-04-28", "close": 8.37, "volume": 363926.0}, {"date": "2026-04-29", "close": 8.37, "volume": 688430.0}, {"date": "2026-04-30", "close": 8.54, "volume": 489100.0}, {"date": "2026-05-01", "close": 8.6, "volume": 577620.0}, {"date": "2026-05-04", "close": 8.56, "volume": 638450.0}, {"date": "2026-05-05", "close": 8.41, "volume": 1145002.0}, {"date": "2026-05-06", "close": 8.53, "volume": 721151.0}, {"date": "2026-05-07", "close": 8.44, "volume": 534408.0}, {"date": "2026-05-08", "close": 8.28, "volume": 622349.0}, {"date": "2026-05-11", "close": 8.07, "volume": 523194.0}, {"date": "2026-05-12", "close": 8.12, "volume": 464644.0}, {"date": "2026-05-13", "close": 8.08, "volume": 468832.0}, {"date": "2026-05-14", "close": 8.05, "volume": 426854.0}, {"date": "2026-05-15", "close": 8.09, "volume": 415852.0}, {"date": "2026-05-18", "close": 7.95, "volume": 422726.0}, {"date": "2026-05-19", "close": 7.95, "volume": 549845.0}, {"date": "2026-05-20", "close": 8.12, "volume": 1019361.0}, {"date": "2026-05-21", "close": 8.02, "volume": 319166.0}, {"date": "2026-05-22", "close": 7.94, "volume": 508113.0}, {"date": "2026-05-26", "close": 7.99, "volume": 401044.0}, {"date": "2026-05-27", "close": 8.05, "volume": 290574.0}, {"date": "2026-05-28", "close": 8.01, "volume": 328556.0}, {"date": "2026-05-29", "close": 8.0, "volume": 427692.0}, {"date": "2026-06-01", "close": 8.1, "volume": 613162.0}, {"date": "2026-06-02", "close": 8.1, "volume": 374070.0}, {"date": "2026-06-03", "close": 7.83, "volume": 748380.0}, {"date": "2026-06-04", "close": 8.01, "volume": 313805.0}, {"date": "2026-06-05", "close": 7.83, "volume": 301282.0}, {"date": "2026-06-08", "close": 7.79, "volume": 375104.0}, {"date": "2026-06-09", "close": 7.89, "volume": 558233.0}, {"date": "2026-06-10", "close": 7.95, "volume": 467981.0}, {"date": "2026-06-11", "close": 7.89, "volume": 386472.0}, {"date": "2026-06-12", "close": 7.95, "volume": 429177.0}, {"date": "2026-06-15", "close": 7.78, "volume": 981125.0}, {"date": "2026-06-16", "close": 7.55, "volume": 693432.0}, {"date": "2026-06-17", "close": 7.31, "volume": 972324.0}, {"date": "2026-06-18", "close": 7.16, "volume": 1356527.0}, {"date": "2026-06-22", "close": 7.07, "volume": 827319.0}, {"date": "2026-06-23", "close": 7.16, "volume": 1273993.0}, {"date": "2026-06-24", "close": 6.95, "volume": 1320014.0}, {"date": "2026-06-25", "close": 6.9, "volume": 1219680.0}, {"date": "2026-06-26", "close": 7.02, "volume": 705137.0}, {"date": "2026-06-29", "close": 7.17, "volume": 675055.0}, {"date": "2026-06-30", "close": 7.17, "volume": 826449.0}, {"date": "2026-07-01", "close": 7.19, "volume": 877209.0}, {"date": "2026-07-02", "close": 7.15, "volume": 642235.0}, {"date": "2026-07-06", "close": 7.12, "volume": 563686.0}, {"date": "2026-07-07", "close": 7.05, "volume": 732756.0}, {"date": "2026-07-08", "close": 7.04, "volume": 548240.0}, {"date": "2026-07-09", "close": 6.87, "volume": 762375.0}, {"date": "2026-07-10", "close": 7.07, "volume": 817261.0}, {"date": "2026-07-13", "close": 6.99, "volume": 532000.0}, {"date": "2026-07-14", "close": 7.01, "volume": 638855.0}, {"date": "2026-07-15", "close": 7.11, "volume": 534736.0}, {"date": "2026-07-16", "close": 7.23, "volume": 413997.0}, {"date": "2026-07-17", "close": 7.11, "volume": 441233.0}, {"date": "2026-07-20", "close": 7.0, "volume": 718058.0}, {"date": "2026-07-21", "close": 7.02, "volume": 361928.0}, {"date": "2026-07-22", "close": 6.92, "volume": 350354.0}, {"date": "2026-07-23", "close": 6.82, "volume": 552705.0}, {"date": "2026-07-24", "close": 6.84, "volume": 522993.0}, {"date": "2026-07-27", "close": 6.87, "volume": 278463.0}, {"date": "2026-07-28", "close": 7.07, "volume": 543074.0}, {"date": "2026-07-29", "close": 6.92, "volume": 362574.0}, {"date": "2026-07-30", "close": 6.91, "volume": 853923.0}, {"date": "2026-07-31", "close": 6.89, "volume": 616564.0}, {"date": "2026-08-03", "close": 7.23, "volume": 779854.0}, {"date": "2026-08-04", "close": 7.48, "volume": 1211079.0}, {"date": "2026-08-05", "close": 7.35, "volume": 671513.0}, {"date": "2026-08-06", "close": 7.65, "volume": 636261.0}, {"date": "2026-08-07", "close": 7.75, "volume": 668571.0}], "refreshing": true}