{"ticker": "KREF", "overview": {"cik": "1631596", "ticker": "KREF", "name": "KKR Real Estate Finance Trust Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "10-Q", "date": "2026-07-21", "title": "Quarterly report", "accession": "0001628280-26-049028", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001628280-26-049023", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-001975", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001140361-26-017128", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001140361-26-017127", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-04-27", "title": "Form 40-APP/A", "accession": "0001193125-26-181738", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-22", "title": "Quarterly report", "accession": "0001628280-26-026591", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001628280-26-026573", "price_sensitive": true}, {"form": "4", "date": "2026-04-16", "title": "FORM 4", "accession": "0001140361-26-015163", "price_sensitive": false}, {"form": "4", "date": "2026-04-16", "title": "FORM 4", "accession": "0001140361-26-015162", "price_sensitive": false}, {"form": "4", "date": "2026-04-16", "title": "FORM 4", "accession": "0001140361-26-015161", "price_sensitive": false}, {"form": "4", "date": "2026-04-16", "title": "FORM 4", "accession": "0001140361-26-015160", "price_sensitive": false}, {"form": "4", "date": "2026-04-16", "title": "FORM 4", "accession": "0001140361-26-015159", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-16", "title": "Material event", "accession": "0001140361-26-015156", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-07", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001048", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001636", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-03", "title": "Form ARS", "accession": "0001140361-26-007575", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-03", "title": "Form DEFA14A", "accession": "0001140361-26-007574", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-03", "title": "Proxy statement", "accession": "0001140361-26-007573", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-03", "title": "Annual report", "accession": "0001628280-26-005092", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-03", "title": "Material event", "accession": "0001628280-26-005088", "price_sensitive": true}, {"form": "40-APP/A", "date": "2026-01-27", "title": "Form 40-APP/A", "accession": "0001193125-26-024856", "price_sensitive": false}, {"form": "4", "date": "2026-01-16", "title": "FORM 4", "accession": "0001140361-26-001490", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-09", "title": "Material event", "accession": "0001140361-26-000843", "price_sensitive": true}, {"form": "4", "date": "2025-12-22", "title": "FORM 4", "accession": "0001140361-25-046396", "price_sensitive": false}]}, "description": "KKR Real Estate Finance Trust Inc. trades as KREF on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 191 insider filings for the company, from May 2017 to April 2026. Across those, 12 insiders disclosed 21 open-market purchases totalling $3.75M against 43 sales totalling $473.89M. The most recent filing on record is dated 17 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 21, "buy_sum": 3748646.525128, "sell_n": 43, "sell_sum": 473890768.03, "net": -470142121.50487196, "insiders": 12, "first_date": "2017-05-10", "last_date": "2026-04-24"}, "metrics": {"ticker": "KREF", "has_prices": true, "as_of": "2026-08-07", "last": 7.76, "prev_close": 7.44, "change": 0.3199999999999994, "change_pct": 0.043010752688171956, "session_volume": 1152759.0, "vwap_5": 7.386495021674645, "vwap_20": 7.330820862644759, "vwap_60": 7.043125715788808, "vwap_250": 7.443747812912271, "high_52w": 8.94, "low_52w": 5.88, "avg_volume_20": 1276215.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-097883", "src": "13DG", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "KKR Real Estate Finance Trust Inc.", "who_key": "KKR Real Estate Finance Trust Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "KKR Real Estate Finance Trust Inc. takes a 5.4% passive stake in KREF", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/0001104659-26-097883-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111760}, {"id": "13DG-0001172661-26-001975", "src": "13DG", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "KKR Real Estate Finance Trust Inc.", "who_key": "KKR Real Estate Finance Trust Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "KKR Real Estate Finance Trust Inc. takes a 8.92% passive stake in KREF", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/0001172661-26-001975-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248560}, {"id": "0001140361-26-017127", "src": "INSIDERS", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "W. Patrick Mattson", "who_key": "Mattson W Patrick", "role": "President, COO and Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 241072.0, "score": 49.9, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President adds $241K of KREF", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036126017127/0001140361-26-017127-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277360}, {"id": "0001140361-26-017128", "src": "INSIDERS", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "Matthew A. Salem", "who_key": "Salem Matthew A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 362472.0, "score": 57.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "KREF catches the CEO's eye: $362K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036126017128/0001140361-26-017128-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277360}, {"id": "0001140361-26-015159", "src": "INSIDERS", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "Terrance R. Ahern", "who_key": "AHERN TERRANCE R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on KREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036126015159/0001140361-26-015159-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291760}, {"id": "0001140361-26-015160", "src": "INSIDERS", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "Paula Madoff", "who_key": "Madoff Paula", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on KREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036126015160/0001140361-26-015160-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291760}, {"id": "0001140361-26-015161", "src": "INSIDERS", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "Deborah H. McAneny", "who_key": "MCANENY DEBORAH H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on KREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036126015161/0001140361-26-015161-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291760}, {"id": "0001140361-26-015162", "src": "INSIDERS", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "Jonathan A. Langer", "who_key": "Langer Jonathan A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on KREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036126015162/0001140361-26-015162-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291760}, {"id": "0001140361-26-015163", "src": "INSIDERS", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "Irene M. Esteves", "who_key": "ESTEVES IRENE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on KREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036126015163/0001140361-26-015163-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291760}, {"id": "13DG-0002012383-26-001048", "src": "13DG", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in KREF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001048-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301840}, {"id": "13DG-0000102909-26-001636", "src": "13DG", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "KKR Real Estate Finance Trust Inc.", "who_key": "KKR Real Estate Finance Trust Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "KKR Real Estate Finance Trust Inc. adjusts its stake in KREF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/0000102909-26-001636-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}, {"id": "0001140361-25-046393", "src": "INSIDERS", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "W. Patrick Mattson", "who_key": "Mattson W Patrick", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on KREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036125046393/0001140361-25-046393-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460240}, {"id": "0001140361-25-046394", "src": "INSIDERS", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "Kelly Galligan", "who_key": "Galligan Kelly", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on KREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036125046394/0001140361-25-046394-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460240}, {"id": "0001140361-25-046395", "src": "INSIDERS", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "Matthew A. Salem", "who_key": "Salem Matthew A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on KREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036125046395/0001140361-25-046395-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460240}, {"id": "0001140361-25-046396", "src": "INSIDERS", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "Kendra Decious", "who_key": "Decious Kendra", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on KREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036125046396/0001140361-25-046396-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460240}, {"id": "0001140361-25-044215", "src": "INSIDERS", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "Ralph F. Rosenberg", "who_key": "ROSENBERG RALPH F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2067268.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director sells $2.1M of KREF", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036125044215/0001140361-25-044215-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481840}, {"id": "0001140361-25-041283", "src": "INSIDERS", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "Christen e.j. Lee", "who_key": "Lee Christen E.J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 77978.0, "score": 38.5, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "4 insiders now buying KREF", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036125041283/0001140361-25-041283-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519280}, {"id": "0001140361-25-041281", "src": "INSIDERS", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "Matthew A. Salem", "who_key": "Salem Matthew A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 250963.2, "score": 54.7, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 5 buying KREF", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036125041281/0001140361-25-041281-index.htm", "trade_date": "2025-11-06", "timestamp": "2025-11-06", "mins": 520720}, {"id": "0001140361-25-041282", "src": "INSIDERS", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "W. Patrick Mattson", "who_key": "Mattson W Patrick", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 102805.3, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "KREF draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036125041282/0001140361-25-041282-index.htm", "trade_date": "2025-11-06", "timestamp": "2025-11-06", "mins": 520720}, {"id": "0001140361-25-041284", "src": "INSIDERS", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "Terrance R. Ahern", "who_key": "AHERN TERRANCE R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 185196.53999999998, "score": 51.4, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders now buying KREF", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036125041284/0001140361-25-041284-index.htm", "trade_date": "2025-11-06", "timestamp": "2025-11-06", "mins": 520720}, {"id": "0001140361-26-001490", "src": "INSIDERS", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "Jonathan A. Langer", "who_key": "Langer Jonathan A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on KREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036126001490/0001140361-26-001490-index.htm", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525040}, {"id": "0001140361-25-037238", "src": "INSIDERS", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "Kendra Decious", "who_key": "Decious Kendra", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 79191.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on KREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036125037238/0001140361-25-037238-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572560}, {"id": "0001140361-25-037239", "src": "INSIDERS", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "Kelly Galligan", "who_key": "Galligan Kelly", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3780.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on KREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036125037239/0001140361-25-037239-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572560}, {"id": "0001140361-25-037240", "src": "INSIDERS", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "Christen e.j. Lee", "who_key": "Lee Christen E.J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 90666.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on KREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036125037240/0001140361-25-037240-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572560}, {"id": "0001140361-25-016408", "src": "INSIDERS", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "Paula Madoff", "who_key": "Madoff Paula", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on KREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036125016408/0001140361-25-016408-index.htm", "trade_date": "2025-04-25", "timestamp": "2025-04-25", "mins": 801520}, {"id": "0001140361-25-016409", "src": "INSIDERS", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "Deborah H. McAneny", "who_key": "MCANENY DEBORAH H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on KREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036125016409/0001140361-25-016409-index.htm", "trade_date": "2025-04-25", "timestamp": "2025-04-25", "mins": 801520}, {"id": "0001140361-25-016410", "src": "INSIDERS", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "Irene M. Esteves", "who_key": "ESTEVES IRENE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on KREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036125016410/0001140361-25-016410-index.htm", "trade_date": "2025-04-25", "timestamp": "2025-04-25", "mins": 801520}, {"id": "0001140361-25-016411", "src": "INSIDERS", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "Jonathan A. Langer", "who_key": "Langer Jonathan A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on KREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036125016411/0001140361-25-016411-index.htm", "trade_date": "2025-04-25", "timestamp": "2025-04-25", "mins": 801520}, {"id": "0001140361-25-016412", "src": "INSIDERS", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "Terrance R. Ahern", "who_key": "AHERN TERRANCE R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on KREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036125016412/0001140361-25-016412-index.htm", "trade_date": "2025-04-25", "timestamp": "2025-04-25", "mins": 801520}, {"id": "0001140361-24-049873", "src": "INSIDERS", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "Kendra Decious", "who_key": "Decious Kendra", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on KREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036124049873/0001140361-24-049873-index.htm", "trade_date": "2024-12-16", "timestamp": "2024-12-16", "mins": 988720}], "recent_buys": [{"id": "0001140361-26-017128", "src": "INSIDERS", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "Matthew A. Salem", "who_key": "Salem Matthew A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 362472.0, "score": 57.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "KREF catches the CEO's eye: $362K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036126017128/0001140361-26-017128-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277360}, {"id": "0001140361-26-017127", "src": "INSIDERS", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "W. Patrick Mattson", "who_key": "Mattson W Patrick", "role": "President, COO and Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 241072.0, "score": 49.9, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President adds $241K of KREF", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036126017127/0001140361-26-017127-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277360}, {"id": "0001140361-25-041283", "src": "INSIDERS", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "Christen e.j. Lee", "who_key": "Lee Christen E.J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 77978.0, "score": 38.5, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "4 insiders now buying KREF", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036125041283/0001140361-25-041283-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519280}, {"id": "0001140361-25-041284", "src": "INSIDERS", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "Terrance R. Ahern", "who_key": "AHERN TERRANCE R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 185196.53999999998, "score": 51.4, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders now buying KREF", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036125041284/0001140361-25-041284-index.htm", "trade_date": "2025-11-06", "timestamp": "2025-11-06", "mins": 520720}, {"id": "0001140361-25-041282", "src": "INSIDERS", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "W. Patrick Mattson", "who_key": "Mattson W Patrick", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 102805.3, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "KREF draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036125041282/0001140361-25-041282-index.htm", "trade_date": "2025-11-06", "timestamp": "2025-11-06", "mins": 520720}, {"id": "0001140361-25-041281", "src": "INSIDERS", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "Matthew A. Salem", "who_key": "Salem Matthew A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 250963.2, "score": 54.7, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 5 buying KREF", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036125041281/0001140361-25-041281-index.htm", "trade_date": "2025-11-06", "timestamp": "2025-11-06", "mins": 520720}, {"id": "0001140361-24-006525", "src": "INSIDERS", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "W. Patrick Mattson", "who_key": "Mattson W Patrick", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 97200.0, "score": 44.4, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "KREF draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036124006525/0001140361-24-006525-index.htm", "trade_date": "2024-02-08", "timestamp": "2024-02-08", "mins": 1438000}, {"id": "0001140361-24-006523", "src": "INSIDERS", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "Matthew A. Salem", "who_key": "Salem Matthew A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 252834.4, "score": 54.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "KREF draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036124006523/0001140361-24-006523-index.htm", "trade_date": "2024-02-08", "timestamp": "2024-02-08", "mins": 1438000}, {"id": "0001140361-23-024831", "src": "INSIDERS", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "Christen e.j. Lee", "who_key": "Lee Christen E.J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 101662.0, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 5 insiders into KREF", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036123024831/0001140361-23-024831-index.htm", "trade_date": "2023-05-12", "timestamp": "2023-05-12", "mins": 1829680}, {"id": "0001140361-23-022194", "src": "INSIDERS", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "W. Patrick Mattson", "who_key": "Mattson W Patrick", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 84775.2, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "KREF draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036123022194/0001140361-23-022194-index.htm", "trade_date": "2023-05-01", "timestamp": "2023-05-01", "mins": 1845520}, {"id": "0001140361-23-022196", "src": "INSIDERS", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "Matthew A. Salem", "who_key": "Salem Matthew A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 267562.5, "score": 55.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 5 insiders into KREF", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036123022196/0001140361-23-022196-index.htm", "trade_date": "2023-04-27", "timestamp": "2023-04-27", "mins": 1851280}, {"id": "0001140361-20-010729", "src": "INSIDERS", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "Christen e.j. Lee", "who_key": "Lee Christen E.J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 132210.5, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 5 buying KREF", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036120010729/0001140361-20-010729-index.htm", "trade_date": "2020-05-01", "timestamp": "2020-05-01", "mins": 3422320}], "institutional": [{"id": "13DG-0001104659-26-097883", "src": "13DG", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "KKR Real Estate Finance Trust Inc.", "who_key": "KKR Real Estate Finance Trust Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "KKR Real Estate Finance Trust Inc. takes a 5.4% passive stake in KREF", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/0001104659-26-097883-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111760}, {"id": "13DG-0001172661-26-001975", "src": "13DG", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "KKR Real Estate Finance Trust Inc.", "who_key": "KKR Real Estate Finance Trust Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "KKR Real Estate Finance Trust Inc. takes a 8.92% passive stake in KREF", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/0001172661-26-001975-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248560}, {"id": "13DG-0002012383-26-001048", "src": "13DG", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in KREF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001048-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301840}, {"id": "13DG-0000102909-26-001636", "src": "13DG", "ticker": "KREF", "cik": "1631596", "company": "KKR Real Estate Finance Trust Inc.", "company_raw": "KKR Real Estate Finance Trust Inc.", "who": "KKR Real Estate Finance Trust Inc.", "who_key": "KKR Real Estate Finance Trust Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "KKR Real Estate Finance Trust Inc. adjusts its stake in KREF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/0000102909-26-001636-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "KKR Real Estate Finance Trust Inc. Common Stock", "new_value": "KKR Real Estate Finance Trust Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001631596", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001631596", "applied": 1, "detected_at": "2026-10-25T18:39:16.820403"}]}, "key_people": [{"who": "KKR REFT Holdings L.P.", "who_key": "KKR REFT Holdings L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 198320000.0, "net": -198320000.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 82917500.0, "date": "2022-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036122022480/0001140361-22-022480-index.htm"}, {"action": "SELL", "amount": 15052500.0, "date": "2021-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036121019268/0001140361-21-019268-index.htm"}, {"action": "SELL", "amount": 100350000.0, "date": "2021-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036121017452/0001140361-21-017452-index.htm"}], "latest": {"action": "SELL", "amount": 82917500.0, "date": "2022-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036122022480/0001140361-22-022480-index.htm"}}, {"who": "KKR Group Partnership L.P.", "who_key": "KKR Group Partnership L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 120406308.19, "net": -120406308.19, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 82917500.0, "date": "2022-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036122022479/0001140361-22-022479-index.htm"}, {"action": "SELL", "amount": 4662188.88, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036121006988/0001140361-21-006988-index.htm"}, {"action": "SELL", "amount": 8446670.0, "date": "2021-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036121006248/0001140361-21-006248-index.htm"}, {"action": "SELL", "amount": 2607373.2399999998, "date": "2021-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036121005700/0001140361-21-005700-index.htm"}, {"action": "SELL", "amount": 3414944.97, "date": "2021-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036121005284/0001140361-21-005284-index.htm"}, {"action": "SELL", "amount": 4007603.86, "date": "2021-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036121004441/0001140361-21-004441-index.htm"}, {"action": "SELL", "amount": 1129923.96, "date": "2020-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036120029941/0001140361-20-029941-index.htm"}, {"action": "SELL", "amount": 1611444.31, "date": "2020-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036120029072/0001140361-20-029072-index.htm"}, {"action": "SELL", "amount": 1360465.04, "date": "2020-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036120028637/0001140361-20-028637-index.htm"}, {"action": "SELL", "amount": 1054683.55, "date": "2020-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036120027939/0001140361-20-027939-index.htm"}, {"action": "SELL", "amount": 1213312.6600000001, "date": "2020-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036120027394/0001140361-20-027394-index.htm"}, {"action": "SELL", "amount": 1079002.53, "date": "2020-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036120027124/0001140361-20-027124-index.htm"}, {"action": "SELL", "amount": 2001932.0000000002, "date": "2020-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036120026746/0001140361-20-026746-index.htm"}, {"action": "SELL", "amount": 694389.2, "date": "2020-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036120026165/0001140361-20-026165-index.htm"}, {"action": "SELL", "amount": 1419057.96, "date": "2020-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036120025418/0001140361-20-025418-index.htm"}, {"action": "SELL", "amount": 1748351.9999999998, "date": "2020-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036120020907/0001140361-20-020907-index.htm"}, {"action": "SELL", "amount": 655309.53, "date": "2020-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036120020154/0001140361-20-020154-index.htm"}, {"action": "SELL", "amount": 382154.5, "date": "2020-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036120019775/0001140361-20-019775-index.htm"}], "latest": {"action": "SELL", "amount": 82917500.0, "date": "2022-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036122022479/0001140361-22-022479-index.htm"}}, {"who": "Tactical Value Spn-Kref Holdings L.P.", "who_key": "Tactical Value SPN-KREF Holdings L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 72488808.19, "net": -72488808.19, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4662188.88, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036121006986/0001140361-21-006986-index.htm"}, {"action": "SELL", "amount": 8446670.0, "date": "2021-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036121006258/0001140361-21-006258-index.htm"}, {"action": "SELL", "amount": 2607373.2399999998, "date": "2021-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036121005701/0001140361-21-005701-index.htm"}, {"action": "SELL", "amount": 3414944.97, "date": "2021-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036121005282/0001140361-21-005282-index.htm"}, {"action": "SELL", "amount": 4007603.86, "date": "2021-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036121004440/0001140361-21-004440-index.htm"}, {"action": "SELL", "amount": 1129923.96, "date": "2020-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036120029939/0001140361-20-029939-index.htm"}, {"action": "SELL", "amount": 1611444.31, "date": "2020-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036120029068/0001140361-20-029068-index.htm"}, {"action": "SELL", "amount": 1360465.04, "date": "2020-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036120028634/0001140361-20-028634-index.htm"}, {"action": "SELL", "amount": 1054683.55, "date": "2020-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036120027941/0001140361-20-027941-index.htm"}, {"action": "SELL", "amount": 1213312.6600000001, "date": "2020-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036120027396/0001140361-20-027396-index.htm"}, {"action": "SELL", "amount": 1079002.53, "date": "2020-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036120027125/0001140361-20-027125-index.htm"}, {"action": "SELL", "amount": 2001932.0000000002, "date": "2020-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036120026749/0001140361-20-026749-index.htm"}, {"action": "SELL", "amount": 694389.2, "date": "2020-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036120026164/0001140361-20-026164-index.htm"}, {"action": "SELL", "amount": 1419057.96, "date": "2020-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036120025416/0001140361-20-025416-index.htm"}, {"action": "SELL", "amount": 1748351.9999999998, "date": "2020-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036120020909/0001140361-20-020909-index.htm"}, {"action": "SELL", "amount": 655309.53, "date": "2020-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036120020157/0001140361-20-020157-index.htm"}, {"action": "SELL", "amount": 382154.5, "date": "2020-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036120019774/0001140361-20-019774-index.htm"}, {"action": "SELL", "amount": 35000000.0, "date": "2018-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036118043392/0001140361-18-043392-index.htm"}], "latest": {"action": "SELL", "amount": 4662188.88, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036121006986/0001140361-21-006986-index.htm"}}, {"who": "Makena Capital Management LLC", "who_key": "MAKENA CAPITAL MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 45000000.0, "net": -45000000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 45000000.0, "date": "2018-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000090445418000757/0000904454-18-000757-index.htm"}], "latest": {"action": "SELL", "amount": 45000000.0, "date": "2018-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000090445418000757/0000904454-18-000757-index.htm"}}, {"who": "KKR Management Holdings L.P.", "who_key": "KKR Management Holdings L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 35000000.0, "net": -35000000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 35000000.0, "date": "2018-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036118043393/0001140361-18-043393-index.htm"}], "latest": {"action": "SELL", "amount": 35000000.0, "date": "2018-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036118043393/0001140361-18-043393-index.htm"}}, {"who": "Ralph F. Rosenberg", "who_key": "ROSENBERG RALPH F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2067268.5, "net": -2067268.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2067268.5, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036125044215/0001140361-25-044215-index.htm"}], "latest": {"action": "SELL", "amount": 2067268.5, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036125044215/0001140361-25-044215-index.htm"}}, {"who": "Christen e.j. Lee", "who_key": "Lee Christen E.J.", "role": "Co-CEO and Co-President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1197465.385128, "sold": 608383.15, "net": 589082.235128, "trades": 10, "top_score": 65.4, "lean": "buying", "history": [{"action": "BUY", "amount": 77978.0, "date": "2025-11-07", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036125041283/0001140361-25-041283-index.htm"}, {"action": "BUY", "amount": 101662.0, "date": "2023-05-12", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036123024831/0001140361-23-024831-index.htm"}, {"action": "SELL", "amount": 608383.15, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036121026699/0001140361-21-026699-index.htm"}, {"action": "BUY", "amount": 132210.5, "date": "2020-05-01", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036120010729/0001140361-20-010729-index.htm"}, {"action": "BUY", "amount": 95750.0, "date": "2019-08-14", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036119015224/0001140361-19-015224-index.htm"}, {"action": "BUY", "amount": 163140.0, "date": "2018-11-30", "score": 65.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036118044435/0001140361-18-044435-index.htm"}, {"action": "BUY", "amount": 40340.0, "date": "2018-05-17", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036118024743/0001140361-18-024743-index.htm"}, {"action": "BUY", "amount": 239920.0, "date": "2017-11-14", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036117043019/0001140361-17-043019-index.htm"}, {"action": "BUY", "amount": 5364.885128, "date": "2017-10-10", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036117038685/0001140361-17-038685-index.htm"}, {"action": "BUY", "amount": 341100.0, "date": "2017-08-15", "score": 62.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036117032377/0001140361-17-032377-index.htm"}], "latest": {"action": "BUY", "amount": 77978.0, "date": "2025-11-07", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036125041283/0001140361-25-041283-index.htm"}}, {"who": "Matthew A. Salem", "who_key": "Salem Matthew A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1378882.1, "sold": 0, "net": 1378882.1, "trades": 5, "top_score": 57.1, "lean": "buying", "history": [{"action": "BUY", "amount": 362472.0, "date": "2026-04-24", "score": 57.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036126017128/0001140361-26-017128-index.htm"}, {"action": "BUY", "amount": 250963.2, "date": "2025-11-06", "score": 54.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036125041281/0001140361-25-041281-index.htm"}, {"action": "BUY", "amount": 252834.4, "date": "2024-02-08", "score": 54.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036124006523/0001140361-24-006523-index.htm"}, {"action": "BUY", "amount": 267562.5, "date": "2023-04-27", "score": 55.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036123022196/0001140361-23-022196-index.htm"}, {"action": "BUY", "amount": 245050.00000000003, "date": "2019-08-14", "score": 55.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036119015225/0001140361-19-015225-index.htm"}], "latest": {"action": "BUY", "amount": 362472.0, "date": "2026-04-24", "score": 57.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1631596/000114036126017128/0001140361-26-017128-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-07-21", "title": "Quarterly report", "accession": "0001628280-26-049028", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001628280-26-049023", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-001975", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001140361-26-017128", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001140361-26-017127", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-04-27", "title": "Form 40-APP/A", "accession": "0001193125-26-181738", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-22", "title": "Quarterly report", "accession": "0001628280-26-026591", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001628280-26-026573", "price_sensitive": true}, {"form": "4", "date": "2026-04-16", "title": "FORM 4", "accession": "0001140361-26-015163", "price_sensitive": false}, {"form": "4", "date": "2026-04-16", "title": "FORM 4", "accession": "0001140361-26-015162", "price_sensitive": false}, {"form": "4", "date": "2026-04-16", "title": "FORM 4", "accession": "0001140361-26-015161", "price_sensitive": false}, {"form": "4", "date": "2026-04-16", "title": "FORM 4", "accession": "0001140361-26-015160", "price_sensitive": false}, {"form": "4", "date": "2026-04-16", "title": "FORM 4", "accession": "0001140361-26-015159", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-16", "title": "Material event", "accession": "0001140361-26-015156", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-07", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001048", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001636", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-03", "title": "Form ARS", "accession": "0001140361-26-007575", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-03", "title": "Form DEFA14A", "accession": "0001140361-26-007574", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-03", "title": "Proxy statement", "accession": "0001140361-26-007573", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-03", "title": "Annual report", "accession": "0001628280-26-005092", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-03", "title": "Material event", "accession": "0001628280-26-005088", "price_sensitive": true}, {"form": "40-APP/A", "date": "2026-01-27", "title": "Form 40-APP/A", "accession": "0001193125-26-024856", "price_sensitive": false}, {"form": "4", "date": "2026-01-16", "title": "FORM 4", "accession": "0001140361-26-001490", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-09", "title": "Material event", "accession": "0001140361-26-000843", "price_sensitive": true}, {"form": "4", "date": "2025-12-22", "title": "FORM 4", "accession": "0001140361-25-046396", "price_sensitive": false}], "performance": {"ticker": "KREF", "has_prices": true, "summary": {"n": 21, "avg": -0.3169206169359757, "win_rate": 0.09523809523809523, "best": 0.2911813643926789, "worst": -0.6441999082989455, "as_of": "2026-08-07"}, "buys": [{"who": "Salem Matthew A", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 362472.0, "date": "2026-04-24", "score": 57.1, "ref_price": 6.01, "return": 0.2911813643926789}, {"who": "Mattson W Patrick", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COO and Secretary", "amount": 241072.0, "date": "2026-04-24", "score": 49.9, "ref_price": 6.01, "return": 0.2911813643926789}, {"who": "Lee Christen E.J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 77978.0, "date": "2025-11-07", "score": 38.5, "ref_price": 7.87, "return": -0.01397712833545112}, {"who": "AHERN TERRANCE R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 185196.53999999998, "date": "2025-11-06", "score": 51.4, "ref_price": 7.79, "return": -0.003851091142490404}, {"who": "Mattson W Patrick", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO", "amount": 102805.3, "date": "2025-11-06", "score": 44.7, "ref_price": 7.79, "return": -0.003851091142490404}, {"who": "Salem Matthew A", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 250963.2, "date": "2025-11-06", "score": 54.7, "ref_price": 7.79, "return": -0.003851091142490404}, {"who": "Mattson W Patrick", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO", "amount": 97200.0, "date": "2024-02-08", "score": 44.4, "ref_price": 9.7, "return": -0.19999999999999996}, {"who": "Salem Matthew A", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 252834.4, "date": "2024-02-08", "score": 54.8, "ref_price": 9.7, "return": -0.19999999999999996}, {"who": "Lee Christen E.J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101662.0, "date": "2023-05-12", "score": 54.1, "ref_price": 10.1, "return": -0.23168316831683167}, {"who": "Mattson W Patrick", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO", "amount": 84775.2, "date": "2023-05-01", "score": 43.7, "ref_price": 10.4, "return": -0.2538461538461539}, {"who": "Salem Matthew A", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 267562.5, "date": "2023-04-27", "score": 55.2, "ref_price": 10.68, "return": -0.27340823970037453}, {"who": "Lee Christen E.J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 132210.5, "date": "2020-05-01", "score": 44.1, "ref_price": 15.83, "return": -0.5097915350600126}, {"who": "Salem Matthew A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-CEO and Co-President", "amount": 245050.00000000003, "date": "2019-08-14", "score": 55.4, "ref_price": 18.86, "return": -0.5885471898197243}, {"who": "Lee Christen E.J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-CEO and Co-President", "amount": 95750.0, "date": "2019-08-14", "score": 49.3, "ref_price": 18.86, "return": -0.5885471898197243}, {"who": "Lee Christen E.J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-CEO and Co-President", "amount": 163140.0, "date": "2018-11-30", "score": 65.4, "ref_price": 19.5, "return": -0.6020512820512821}, {"who": "Lee Christen E.J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-CEO and Co-President", "amount": 40340.0, "date": "2018-05-17", "score": 44.7, "ref_price": 20.13, "return": -0.6145057128663686}, {"who": "Lee Christen E.J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-CEO and Co-President", "amount": 239920.0, "date": "2017-11-14", "score": 55.5, "ref_price": 19.95, "return": -0.6110275689223058}, {"who": "Lee Christen E.J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-CEO and Co-President", "amount": 5364.885128, "date": "2017-10-10", "score": 34.7, "ref_price": 21.31, "return": -0.6358517128108869}, {"who": "Lee Christen E.J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-CEO and Co-President", "amount": 341100.0, "date": "2017-08-15", "score": 62.5, "ref_price": 20.13, "return": -0.6145057128663686}, {"who": "Langer Jonathan A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 307500.0, "date": "2017-05-10", "score": 59.9, "ref_price": 21.81, "return": -0.6441999082989455}, {"who": "MCANENY DEBORAH H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 153750.0, "date": "2017-05-10", "score": 56.3, "ref_price": 21.81, "return": -0.6441999082989455}]}, "price_series": [{"date": "2017-05-05", "close": 22.13, "volume": 2033269.0}, {"date": "2017-05-08", "close": 22.11, "volume": 249412.0}, {"date": "2017-05-09", "close": 21.91, "volume": 114263.0}, {"date": "2017-05-10", "close": 21.81, "volume": 45292.0}, {"date": "2017-05-11", "close": 22.0, "volume": 627220.0}, {"date": "2017-05-12", "close": 22.0, "volume": 65867.0}, {"date": "2017-05-15", "close": 21.95, "volume": 58106.0}, {"date": "2017-05-16", "close": 22.39, "volume": 109272.0}, {"date": "2017-05-17", "close": 22.39, "volume": 59647.0}, {"date": "2017-05-18", "close": 22.51, "volume": 44465.0}, {"date": "2017-05-19", "close": 22.36, "volume": 64403.0}, {"date": "2017-05-22", "close": 22.54, "volume": 47209.0}, {"date": "2017-05-23", "close": 22.54, "volume": 33687.0}, {"date": "2017-05-24", "close": 22.58, "volume": 45624.0}, {"date": "2017-05-25", "close": 22.7, "volume": 76910.0}, {"date": "2017-05-26", "close": 22.8, "volume": 45116.0}, {"date": "2017-05-30", "close": 22.4, "volume": 100760.0}, {"date": "2017-05-31", "close": 22.11, "volume": 137690.0}, {"date": "2017-06-01", "close": 22.57, "volume": 57974.0}, {"date": "2017-06-02", "close": 22.94, "volume": 86007.0}, {"date": "2017-06-05", "close": 22.59, "volume": 102907.0}, {"date": "2017-06-06", "close": 22.01, "volume": 124368.0}, {"date": "2017-06-07", "close": 21.88, "volume": 143386.0}, {"date": "2017-06-08", "close": 21.92, "volume": 69962.0}, {"date": "2017-06-09", "close": 21.76, "volume": 65704.0}, {"date": "2017-06-12", "close": 21.97, "volume": 142412.0}, {"date": "2017-06-13", "close": 21.7, "volume": 149781.0}, {"date": "2017-06-14", "close": 21.47, "volume": 69230.0}, {"date": "2017-06-15", "close": 21.61, "volume": 36236.0}, {"date": "2017-06-16", "close": 21.23, "volume": 406654.0}, {"date": "2017-06-19", "close": 21.23, "volume": 68694.0}, {"date": "2017-06-20", "close": 21.25, "volume": 69372.0}, {"date": "2017-06-21", "close": 21.2, "volume": 64147.0}, {"date": "2017-06-22", "close": 21.07, "volume": 56481.0}, {"date": "2017-06-23", "close": 21.36, "volume": 1147462.0}, {"date": "2017-06-26", "close": 21.24, "volume": 73337.0}, {"date": "2017-06-27", "close": 21.36, "volume": 49998.0}, {"date": "2017-06-28", "close": 21.77, "volume": 46908.0}, {"date": "2017-06-29", "close": 21.38, "volume": 54999.0}, {"date": "2017-06-30", "close": 21.5, "volume": 35002.0}, {"date": "2017-07-03", "close": 21.63, "volume": 43333.0}, {"date": "2017-07-05", "close": 21.16, "volume": 53572.0}, {"date": "2017-07-06", "close": 21.25, "volume": 37970.0}, {"date": "2017-07-07", "close": 21.39, "volume": 15607.0}, {"date": "2017-07-10", "close": 21.68, "volume": 47306.0}, {"date": "2017-07-11", "close": 21.59, "volume": 40904.0}, {"date": "2017-07-12", "close": 21.24, "volume": 77878.0}, {"date": "2017-07-13", "close": 21.19, "volume": 178466.0}, {"date": "2017-07-14", "close": 21.19, "volume": 20644.0}, {"date": "2017-07-17", "close": 21.06, "volume": 17760.0}, {"date": "2017-07-18", "close": 20.96, "volume": 105503.0}, {"date": "2017-07-19", "close": 21.06, "volume": 32243.0}, {"date": "2017-07-20", "close": 20.99, "volume": 32510.0}, {"date": "2017-07-21", "close": 20.95, "volume": 23037.0}, {"date": "2017-07-24", "close": 20.84, "volume": 33649.0}, {"date": "2017-07-25", "close": 20.88, "volume": 48132.0}, {"date": "2017-07-26", "close": 20.86, "volume": 23503.0}, {"date": "2017-07-27", "close": 20.76, "volume": 18009.0}, {"date": "2017-07-28", "close": 20.42, "volume": 74611.0}, {"date": "2017-07-31", "close": 20.5, "volume": 58550.0}, {"date": "2017-08-01", "close": 20.77, "volume": 28269.0}, {"date": "2017-08-02", "close": 20.5, "volume": 38893.0}, {"date": "2017-08-03", "close": 20.5, "volume": 47235.0}, {"date": "2017-08-04", "close": 20.48, "volume": 36097.0}, {"date": "2017-08-07", "close": 20.24, "volume": 53358.0}, {"date": "2017-08-08", "close": 20.26, "volume": 85716.0}, {"date": "2017-08-09", "close": 19.96, "volume": 71387.0}, {"date": "2017-08-10", "close": 19.79, "volume": 63492.0}, {"date": "2017-08-11", "close": 19.84, "volume": 43106.0}, {"date": "2017-08-14", "close": 20.14, "volume": 44627.0}, {"date": "2017-08-15", "close": 20.13, "volume": 14523.0}, {"date": "2017-08-16", "close": 20.19, "volume": 338813.0}, {"date": "2017-08-17", "close": 20.14, "volume": 28855.0}, {"date": "2017-08-18", "close": 20.15, "volume": 36761.0}, {"date": "2017-08-21", "close": 20.21, "volume": 13694.0}, {"date": "2017-08-22", "close": 20.17, "volume": 12947.0}, {"date": "2017-08-23", "close": 20.24, "volume": 24908.0}, {"date": "2017-08-24", "close": 20.28, "volume": 20137.0}, {"date": "2017-08-25", "close": 20.4, "volume": 20953.0}, {"date": "2017-08-28", "close": 20.48, "volume": 26492.0}, {"date": "2017-08-29", "close": 20.43, "volume": 19676.0}, {"date": "2017-08-30", "close": 20.41, "volume": 23616.0}, {"date": "2017-08-31", "close": 20.77, "volume": 26323.0}, {"date": "2017-09-01", "close": 21.21, "volume": 50187.0}, {"date": "2017-09-05", "close": 20.86, "volume": 59226.0}, {"date": "2017-09-06", "close": 20.86, "volume": 56576.0}, {"date": "2017-09-07", "close": 20.85, "volume": 27175.0}, {"date": "2017-09-08", "close": 20.88, "volume": 28937.0}, {"date": "2017-09-11", "close": 21.3, "volume": 34721.0}, {"date": "2017-09-12", "close": 21.29, "volume": 50864.0}, {"date": "2017-09-13", "close": 21.29, "volume": 61855.0}, {"date": "2017-09-14", "close": 21.31, "volume": 41814.0}, {"date": "2017-09-15", "close": 21.3, "volume": 360183.0}, {"date": "2017-09-18", "close": 21.24, "volume": 20407.0}, {"date": "2017-09-19", "close": 21.33, "volume": 22198.0}, {"date": "2017-09-20", "close": 21.31, "volume": 25337.0}, {"date": "2017-09-21", "close": 21.3, "volume": 31570.0}, {"date": "2017-09-22", "close": 21.33, "volume": 18541.0}, {"date": "2017-09-25", "close": 21.27, "volume": 30810.0}, {"date": "2017-09-26", "close": 21.17, "volume": 22058.0}, {"date": "2017-09-27", "close": 21.29, "volume": 44394.0}, {"date": "2017-09-28", "close": 20.99, "volume": 26841.0}, {"date": "2017-09-29", "close": 21.04, "volume": 22731.0}, {"date": "2017-10-02", "close": 21.44, "volume": 43568.0}, {"date": "2017-10-03", "close": 21.38, "volume": 15457.0}, {"date": "2017-10-04", "close": 21.23, "volume": 13771.0}, {"date": "2017-10-05", "close": 21.35, "volume": 18225.0}, {"date": "2017-10-06", "close": 21.28, "volume": 13279.0}, {"date": "2017-10-09", "close": 21.33, "volume": 7368.0}, {"date": "2017-10-10", "close": 21.31, "volume": 19438.0}, {"date": "2017-10-11", "close": 21.38, "volume": 17361.0}, {"date": "2017-10-12", "close": 21.36, "volume": 9753.0}, {"date": "2017-10-13", "close": 21.41, "volume": 9914.0}, {"date": "2017-10-16", "close": 21.35, "volume": 49845.0}, {"date": "2017-10-17", "close": 21.38, "volume": 13096.0}, {"date": "2017-10-18", "close": 21.24, "volume": 11557.0}, {"date": "2017-10-19", "close": 21.08, "volume": 15281.0}, {"date": "2017-10-20", "close": 21.16, "volume": 14846.0}, {"date": "2017-10-23", "close": 20.54, "volume": 39406.0}, {"date": "2017-10-24", "close": 20.54, "volume": 124674.0}, {"date": "2017-10-25", "close": 20.28, "volume": 31390.0}, {"date": "2017-10-26", "close": 20.34, "volume": 14544.0}, {"date": "2017-10-27", "close": 20.34, "volume": 27309.0}, {"date": "2017-10-30", "close": 20.26, "volume": 47330.0}, {"date": "2017-10-31", "close": 20.22, "volume": 37226.0}, {"date": "2017-11-01", "close": 20.35, "volume": 23421.0}, {"date": "2017-11-02", "close": 20.36, "volume": 24675.0}, {"date": "2017-11-03", "close": 20.36, "volume": 15178.0}, {"date": "2017-11-06", "close": 20.25, "volume": 13989.0}, {"date": "2017-11-07", "close": 20.12, "volume": 28307.0}, {"date": "2017-11-08", "close": 19.89, "volume": 60806.0}, {"date": "2017-11-09", "close": 19.88, "volume": 18835.0}, {"date": "2017-11-10", "close": 19.92, "volume": 23435.0}, {"date": "2017-11-13", "close": 19.95, "volume": 26976.0}, {"date": "2017-11-14", "close": 19.95, "volume": 35873.0}, {"date": "2017-11-15", "close": 20.07, "volume": 54000.0}, {"date": "2017-11-16", "close": 20.12, "volume": 46371.0}, {"date": "2017-11-17", "close": 20.27, "volume": 32815.0}, {"date": "2017-11-20", "close": 20.39, "volume": 25858.0}, {"date": "2017-11-21", "close": 20.48, "volume": 56908.0}, {"date": "2017-11-22", "close": 20.71, "volume": 32752.0}, {"date": "2017-11-24", "close": 20.74, "volume": 11775.0}, {"date": "2017-11-27", "close": 20.47, "volume": 21317.0}, {"date": "2017-11-28", "close": 20.64, "volume": 69625.0}, {"date": "2017-11-29", "close": 20.54, "volume": 102738.0}, {"date": "2017-11-30", "close": 20.5, "volume": 121313.0}, {"date": "2017-12-01", "close": 20.48, "volume": 41572.0}, {"date": "2017-12-04", "close": 21.0, "volume": 176544.0}, {"date": "2017-12-05", "close": 20.95, "volume": 90541.0}, {"date": "2017-12-06", "close": 20.92, "volume": 68713.0}, {"date": "2017-12-07", "close": 20.96, "volume": 72699.0}, {"date": "2017-12-08", "close": 20.99, "volume": 45054.0}, {"date": "2017-12-11", "close": 21.12, "volume": 89738.0}, {"date": "2017-12-12", "close": 21.11, "volume": 50739.0}, {"date": "2017-12-13", "close": 20.92, "volume": 249063.0}, {"date": "2017-12-14", "close": 20.93, "volume": 223617.0}, {"date": "2017-12-15", "close": 20.8, "volume": 292160.0}, {"date": "2017-12-18", "close": 20.83, "volume": 212944.0}, {"date": "2017-12-19", "close": 20.45, "volume": 209313.0}, {"date": "2017-12-20", "close": 20.69, "volume": 34917.0}, {"date": "2017-12-21", "close": 20.73, "volume": 29522.0}, {"date": "2017-12-22", "close": 20.6, "volume": 22186.0}, {"date": "2017-12-26", "close": 20.61, "volume": 25102.0}, {"date": "2017-12-27", "close": 20.63, "volume": 13113.0}, {"date": "2017-12-28", "close": 20.22, "volume": 74721.0}, {"date": "2017-12-29", "close": 20.01, "volume": 29634.0}, {"date": "2018-01-02", "close": 19.95, "volume": 44319.0}, {"date": "2018-01-03", "close": 19.72, "volume": 58863.0}, {"date": "2018-01-04", "close": 19.82, "volume": 22947.0}, {"date": "2018-01-05", "close": 19.83, "volume": 29608.0}, {"date": "2018-01-08", "close": 19.88, "volume": 33700.0}, {"date": "2018-01-09", "close": 19.68, "volume": 56396.0}, {"date": "2018-01-10", "close": 19.79, "volume": 41847.0}, {"date": "2018-01-11", "close": 19.91, "volume": 27301.0}, {"date": "2018-01-12", "close": 19.8, "volume": 29541.0}, {"date": "2018-01-16", "close": 19.7, "volume": 32372.0}, {"date": "2018-01-17", "close": 19.73, "volume": 36406.0}, {"date": "2018-01-18", "close": 19.59, "volume": 36069.0}, {"date": "2018-01-19", "close": 19.75, "volume": 86608.0}, {"date": "2018-01-22", "close": 19.7, "volume": 38730.0}, {"date": "2018-01-23", "close": 19.72, "volume": 42930.0}, {"date": "2018-01-24", "close": 19.69, "volume": 34142.0}, {"date": "2018-01-25", "close": 19.75, "volume": 24341.0}, {"date": "2018-01-26", "close": 19.73, "volume": 39953.0}, {"date": "2018-01-29", "close": 19.53, "volume": 38908.0}, {"date": "2018-01-30", "close": 19.57, "volume": 27473.0}, {"date": "2018-01-31", "close": 19.45, "volume": 126922.0}, {"date": "2018-02-01", "close": 19.45, "volume": 113209.0}, {"date": "2018-02-02", "close": 19.2, "volume": 35126.0}, {"date": "2018-02-05", "close": 18.71, "volume": 65954.0}, {"date": "2018-02-06", "close": 18.8, "volume": 399685.0}, {"date": "2018-02-07", "close": 18.84, "volume": 518122.0}, {"date": "2018-02-08", "close": 18.58, "volume": 51519.0}, {"date": "2018-02-09", "close": 18.71, "volume": 252989.0}, {"date": "2018-02-12", "close": 18.8, "volume": 120671.0}, {"date": "2018-02-13", "close": 19.36, "volume": 173804.0}, {"date": "2018-02-14", "close": 19.4, "volume": 65803.0}, {"date": "2018-02-15", "close": 19.51, "volume": 64163.0}, {"date": "2018-02-16", "close": 19.72, "volume": 71258.0}, {"date": "2018-02-20", "close": 19.56, "volume": 62156.0}, {"date": "2018-02-21", "close": 19.45, "volume": 78905.0}, {"date": "2018-02-22", "close": 19.63, "volume": 82533.0}, {"date": "2018-02-23", "close": 19.7, "volume": 57103.0}, {"date": "2018-02-26", "close": 19.89, "volume": 53693.0}, {"date": "2018-02-27", "close": 19.74, "volume": 55176.0}, {"date": "2018-02-28", "close": 19.6, "volume": 99154.0}, {"date": "2018-03-01", "close": 19.38, "volume": 147859.0}, {"date": "2018-03-02", "close": 19.49, "volume": 108991.0}, {"date": "2018-03-05", "close": 19.72, "volume": 72207.0}, {"date": "2018-03-06", "close": 19.89, "volume": 66030.0}, {"date": "2018-03-07", "close": 19.9, "volume": 60865.0}, {"date": "2018-03-08", "close": 19.81, "volume": 60076.0}, {"date": "2018-03-09", "close": 20.15, "volume": 68930.0}, {"date": "2018-03-12", "close": 20.3, "volume": 78663.0}, {"date": "2018-03-13", "close": 20.28, "volume": 57633.0}, {"date": "2018-03-14", "close": 20.37, "volume": 86268.0}, {"date": "2018-03-15", "close": 20.4, "volume": 117785.0}, {"date": "2018-03-16", "close": 20.7, "volume": 652048.0}, {"date": "2018-03-19", "close": 20.56, "volume": 54367.0}, {"date": "2018-03-20", "close": 20.57, "volume": 67188.0}, {"date": "2018-03-21", "close": 20.24, "volume": 55610.0}, {"date": "2018-03-22", "close": 20.1, "volume": 66126.0}, {"date": "2018-03-23", "close": 19.79, "volume": 45389.0}, {"date": "2018-03-26", "close": 20.05, "volume": 54081.0}, {"date": "2018-03-27", "close": 20.23, "volume": 118340.0}, {"date": "2018-03-28", "close": 20.24, "volume": 80671.0}, {"date": "2018-03-29", "close": 20.06, "volume": 74764.0}, {"date": "2018-04-02", "close": 19.84, "volume": 59297.0}, {"date": "2018-04-03", "close": 20.22, "volume": 48425.0}, {"date": "2018-04-04", "close": 19.88, "volume": 113520.0}, {"date": "2018-04-05", "close": 19.95, "volume": 59794.0}, {"date": "2018-04-06", "close": 19.9, "volume": 53197.0}, {"date": "2018-04-09", "close": 19.86, "volume": 152440.0}, {"date": "2018-04-10", "close": 19.96, "volume": 84367.0}, {"date": "2018-04-11", "close": 19.92, "volume": 40477.0}, {"date": "2018-04-12", "close": 19.8, "volume": 41405.0}, {"date": "2018-04-13", "close": 19.64, "volume": 101591.0}, {"date": "2018-04-16", "close": 19.75, "volume": 143877.0}, {"date": "2018-04-17", "close": 19.87, "volume": 139267.0}, {"date": "2018-04-18", "close": 19.81, "volume": 59793.0}, {"date": "2018-04-19", "close": 19.88, "volume": 47984.0}, {"date": "2018-04-20", "close": 19.79, "volume": 53672.0}, {"date": "2018-04-23", "close": 19.9, "volume": 25338.0}, {"date": "2018-04-24", "close": 19.96, "volume": 85311.0}, {"date": "2018-04-25", "close": 19.87, "volume": 43258.0}, {"date": "2018-04-26", "close": 19.8, "volume": 76701.0}, {"date": "2018-04-27", "close": 19.86, "volume": 75384.0}, {"date": "2018-04-30", "close": 19.71, "volume": 29237.0}, {"date": "2018-05-01", "close": 19.86, "volume": 76590.0}, {"date": "2018-05-02", "close": 19.82, "volume": 55912.0}, {"date": "2018-05-03", "close": 19.87, "volume": 46350.0}, {"date": "2018-05-04", "close": 20.01, "volume": 101336.0}, {"date": "2018-05-07", "close": 19.95, "volume": 90598.0}, {"date": "2018-05-08", "close": 19.9, "volume": 106387.0}, {"date": "2018-05-09", "close": 20.05, "volume": 79380.0}, {"date": "2018-05-10", "close": 20.12, "volume": 151361.0}, {"date": "2018-05-11", "close": 20.3, "volume": 237921.0}, {"date": "2018-05-14", "close": 20.45, "volume": 99108.0}, {"date": "2018-05-15", "close": 20.69, "volume": 97853.0}, {"date": "2018-05-16", "close": 20.11, "volume": 193525.0}, {"date": "2018-05-17", "close": 20.13, "volume": 64431.0}, {"date": "2018-05-18", "close": 20.18, "volume": 101554.0}, {"date": "2018-05-21", "close": 20.37, "volume": 110510.0}, {"date": "2018-05-22", "close": 20.52, "volume": 108681.0}, {"date": "2018-05-23", "close": 20.43, "volume": 83657.0}, {"date": "2018-05-24", "close": 20.44, "volume": 62355.0}, {"date": "2018-05-25", "close": 20.39, "volume": 62377.0}, {"date": "2018-05-29", "close": 20.39, "volume": 90556.0}, {"date": "2018-05-30", "close": 20.34, "volume": 146644.0}, {"date": "2018-05-31", "close": 20.35, "volume": 180551.0}, {"date": "2018-06-01", "close": 20.29, "volume": 155868.0}, {"date": "2018-06-04", "close": 20.33, "volume": 140716.0}, {"date": "2018-06-05", "close": 20.22, "volume": 50463.0}, {"date": "2018-06-06", "close": 20.32, "volume": 75549.0}, {"date": "2018-06-07", "close": 20.31, "volume": 43086.0}, {"date": "2018-06-08", "close": 20.31, "volume": 39617.0}, {"date": "2018-06-11", "close": 20.31, "volume": 46890.0}, {"date": "2018-06-12", "close": 20.21, "volume": 40372.0}, {"date": "2018-06-13", "close": 20.2, "volume": 72706.0}, {"date": "2018-06-14", "close": 20.35, "volume": 36565.0}, {"date": "2018-06-15", "close": 20.11, "volume": 169670.0}, {"date": "2018-06-18", "close": 20.17, "volume": 54128.0}, {"date": "2018-06-19", "close": 20.41, "volume": 82746.0}, {"date": "2018-06-20", "close": 20.54, "volume": 66602.0}, {"date": "2018-06-21", "close": 20.47, "volume": 40380.0}, {"date": "2018-06-22", "close": 20.55, "volume": 186586.0}, {"date": "2018-06-25", "close": 20.57, "volume": 101580.0}, {"date": "2018-06-26", "close": 20.29, "volume": 52283.0}, {"date": "2018-06-27", "close": 20.0, "volume": 78451.0}, {"date": "2018-06-28", "close": 19.79, "volume": 79830.0}, {"date": "2018-06-29", "close": 19.78, "volume": 45860.0}, {"date": "2018-07-02", "close": 19.97, "volume": 44487.0}, {"date": "2018-07-03", "close": 20.06, "volume": 20388.0}, {"date": "2018-07-05", "close": 20.32, "volume": 66458.0}, {"date": "2018-07-06", "close": 20.51, "volume": 39866.0}, {"date": "2018-07-09", "close": 20.55, "volume": 94949.0}, {"date": "2018-07-10", "close": 20.43, "volume": 29244.0}, {"date": "2018-07-11", "close": 20.49, "volume": 40273.0}, {"date": "2018-07-12", "close": 20.53, "volume": 33032.0}, {"date": "2018-07-13", "close": 20.71, "volume": 80348.0}, {"date": "2018-07-16", "close": 20.64, "volume": 74318.0}, {"date": "2018-07-17", "close": 20.55, "volume": 47397.0}, {"date": "2018-07-18", "close": 20.56, "volume": 73982.0}, {"date": "2018-07-19", "close": 20.68, "volume": 173698.0}, {"date": "2018-07-20", "close": 20.64, "volume": 71755.0}, {"date": "2018-07-23", "close": 20.65, "volume": 79950.0}, {"date": "2018-07-24", "close": 20.56, "volume": 40769.0}, {"date": "2018-07-25", "close": 20.66, "volume": 61906.0}, {"date": "2018-07-26", "close": 20.6, "volume": 46037.0}, {"date": "2018-07-27", "close": 20.5, "volume": 52310.0}, {"date": "2018-07-30", "close": 20.61, "volume": 57105.0}, {"date": "2018-07-31", "close": 20.72, "volume": 94821.0}, {"date": "2018-08-01", "close": 20.7, "volume": 51266.0}, {"date": "2018-08-02", "close": 20.75, "volume": 118098.0}, {"date": "2018-08-03", "close": 20.59, "volume": 73559.0}, {"date": "2018-08-06", "close": 20.68, "volume": 55939.0}, {"date": "2018-08-07", "close": 20.65, "volume": 98421.0}, {"date": "2018-08-08", "close": 19.78, "volume": 2001047.0}, {"date": "2018-08-09", "close": 19.97, "volume": 324089.0}, {"date": "2018-08-10", "close": 19.94, "volume": 229265.0}, {"date": "2018-08-13", "close": 19.94, "volume": 131706.0}, {"date": "2018-08-14", "close": 20.04, "volume": 204391.0}, {"date": "2018-08-15", "close": 19.99, "volume": 107637.0}, {"date": "2018-08-16", "close": 20.15, "volume": 102288.0}, {"date": "2018-08-17", "close": 20.13, "volume": 100444.0}, {"date": "2018-08-20", "close": 20.28, "volume": 357067.0}, {"date": "2018-08-21", "close": 20.45, "volume": 307849.0}, {"date": "2018-08-22", "close": 20.71, "volume": 605072.0}, {"date": "2018-08-23", "close": 20.92, "volume": 436825.0}, {"date": "2018-08-24", "close": 21.29, "volume": 1135649.0}, {"date": "2018-08-27", "close": 21.32, "volume": 235495.0}, {"date": "2018-08-28", "close": 21.3, "volume": 248318.0}, {"date": "2018-08-29", "close": 21.31, "volume": 231261.0}, {"date": "2018-08-30", "close": 21.25, "volume": 165205.0}, {"date": "2018-08-31", "close": 21.2, "volume": 248620.0}, {"date": "2018-09-04", "close": 21.05, "volume": 204447.0}, {"date": "2018-09-05", "close": 20.97, "volume": 127385.0}, {"date": "2018-09-06", "close": 21.0, "volume": 170539.0}, {"date": "2018-09-07", "close": 20.75, "volume": 157828.0}, {"date": "2018-09-10", "close": 20.85, "volume": 249502.0}, {"date": "2018-09-11", "close": 20.84, "volume": 179208.0}, {"date": "2018-09-12", "close": 20.64, "volume": 317816.0}, {"date": "2018-09-13", "close": 20.5, "volume": 212752.0}, {"date": "2018-09-14", "close": 20.5, "volume": 275461.0}, {"date": "2018-09-17", "close": 20.23, "volume": 270057.0}, {"date": "2018-09-18", "close": 20.22, "volume": 119495.0}, {"date": "2018-09-19", "close": 20.14, "volume": 117477.0}, {"date": "2018-09-20", "close": 20.14, "volume": 144924.0}, {"date": "2018-09-21", "close": 20.55, "volume": 470042.0}, {"date": "2018-09-24", "close": 20.43, "volume": 214059.0}, {"date": "2018-09-25", "close": 20.27, "volume": 191954.0}, {"date": "2018-09-26", "close": 20.21, "volume": 144819.0}, {"date": "2018-09-27", "close": 19.98, "volume": 125037.0}, {"date": "2018-09-28", "close": 20.17, "volume": 94534.0}, {"date": "2018-10-01", "close": 20.06, "volume": 120212.0}, {"date": "2018-10-02", "close": 19.97, "volume": 116875.0}, {"date": "2018-10-03", "close": 20.11, "volume": 129376.0}, {"date": "2018-10-04", "close": 19.95, "volume": 144260.0}, {"date": "2018-10-05", "close": 19.88, "volume": 137396.0}, {"date": "2018-10-08", "close": 19.99, "volume": 80962.0}, {"date": "2018-10-09", "close": 19.99, "volume": 81540.0}, {"date": "2018-10-10", "close": 19.71, "volume": 96264.0}, {"date": "2018-10-11", "close": 19.51, "volume": 118541.0}, {"date": "2018-10-12", "close": 19.59, "volume": 138926.0}, {"date": "2018-10-15", "close": 19.7, "volume": 111803.0}, {"date": "2018-10-16", "close": 20.04, "volume": 80868.0}, {"date": "2018-10-17", "close": 20.21, "volume": 136418.0}, {"date": "2018-10-18", "close": 20.08, "volume": 89932.0}, {"date": "2018-10-19", "close": 20.11, "volume": 91345.0}, {"date": "2018-10-22", "close": 20.05, "volume": 127948.0}, {"date": "2018-10-23", "close": 20.01, "volume": 192065.0}, {"date": "2018-10-24", "close": 19.93, "volume": 111457.0}, {"date": "2018-10-25", "close": 20.1, "volume": 146630.0}, {"date": "2018-10-26", "close": 19.86, "volume": 125061.0}, {"date": "2018-10-29", "close": 19.96, "volume": 63629.0}, {"date": "2018-10-30", "close": 20.0, "volume": 109007.0}, {"date": "2018-10-31", "close": 20.08, "volume": 190589.0}, {"date": "2018-11-01", "close": 19.86, "volume": 66747.0}, {"date": "2018-11-02", "close": 19.95, "volume": 76694.0}, {"date": "2018-11-05", "close": 19.89, "volume": 65395.0}, {"date": "2018-11-06", "close": 20.09, "volume": 65489.0}, {"date": "2018-11-07", "close": 20.32, "volume": 149242.0}, {"date": "2018-11-08", "close": 20.35, "volume": 153600.0}, {"date": "2018-11-09", "close": 20.64, "volume": 231268.0}, {"date": "2018-11-12", "close": 20.5, "volume": 130917.0}, {"date": "2018-11-13", "close": 20.63, "volume": 145813.0}, {"date": "2018-11-14", "close": 20.55, "volume": 163291.0}, {"date": "2018-11-15", "close": 19.21, "volume": 3559267.0}, {"date": "2018-11-16", "close": 19.48, "volume": 473118.0}, {"date": "2018-11-19", "close": 19.26, "volume": 392089.0}, {"date": "2018-11-20", "close": 19.05, "volume": 545331.0}, {"date": "2018-11-21", "close": 19.22, "volume": 306259.0}, {"date": "2018-11-23", "close": 19.07, "volume": 195646.0}, {"date": "2018-11-26", "close": 19.15, "volume": 205338.0}, {"date": "2018-11-27", "close": 19.13, "volume": 285070.0}, {"date": "2018-11-28", "close": 19.41, "volume": 360373.0}, {"date": "2018-11-29", "close": 19.28, "volume": 209179.0}, {"date": "2018-11-30", "close": 19.5, "volume": 378803.0}, {"date": "2018-12-03", "close": 19.76, "volume": 304140.0}, {"date": "2018-12-04", "close": 19.57, "volume": 290177.0}, {"date": "2018-12-06", "close": 19.83, "volume": 301086.0}, {"date": "2018-12-07", "close": 19.71, "volume": 230845.0}, {"date": "2018-12-10", "close": 19.8, "volume": 480736.0}, {"date": "2018-12-11", "close": 19.84, "volume": 332253.0}, {"date": "2018-12-12", "close": 19.72, "volume": 246325.0}, {"date": "2018-12-13", "close": 19.57, "volume": 196398.0}, {"date": "2018-12-14", "close": 19.52, "volume": 411142.0}, {"date": "2018-12-17", "close": 18.89, "volume": 556624.0}, {"date": "2018-12-18", "close": 19.16, "volume": 462383.0}, {"date": "2018-12-19", "close": 19.0, "volume": 525665.0}, {"date": "2018-12-20", "close": 19.0, "volume": 1066567.0}, {"date": "2018-12-21", "close": 18.97, "volume": 810766.0}, {"date": "2018-12-24", "close": 18.76, "volume": 209224.0}, {"date": "2018-12-26", "close": 19.38, "volume": 407365.0}, {"date": "2018-12-27", "close": 19.06, "volume": 478341.0}, {"date": "2018-12-28", "close": 19.12, "volume": 353177.0}, {"date": "2018-12-31", "close": 19.15, "volume": 296517.0}, {"date": "2019-01-02", "close": 19.19, "volume": 268845.0}, {"date": "2019-01-03", "close": 19.31, "volume": 454583.0}, {"date": "2019-01-04", "close": 19.64, "volume": 276711.0}, {"date": "2019-01-07", "close": 19.85, "volume": 316716.0}, {"date": "2019-01-08", "close": 19.93, "volume": 413675.0}, {"date": "2019-01-09", "close": 20.01, "volume": 354100.0}, {"date": "2019-01-10", "close": 20.06, "volume": 244070.0}, {"date": "2019-01-11", "close": 20.01, "volume": 258417.0}, {"date": "2019-01-14", "close": 20.02, "volume": 200445.0}, {"date": "2019-01-15", "close": 20.16, "volume": 189128.0}, {"date": "2019-01-16", "close": 20.2, "volume": 289074.0}, {"date": "2019-01-17", "close": 20.31, "volume": 294923.0}, {"date": "2019-01-18", "close": 20.2, "volume": 595431.0}, {"date": "2019-01-22", "close": 20.11, "volume": 194354.0}, {"date": "2019-01-23", "close": 20.09, "volume": 275073.0}, {"date": "2019-01-24", "close": 20.13, "volume": 188217.0}, {"date": "2019-01-25", "close": 20.14, "volume": 367010.0}, {"date": "2019-01-28", "close": 20.25, "volume": 234424.0}, {"date": "2019-01-29", "close": 20.29, "volume": 135438.0}, {"date": "2019-01-30", "close": 20.3, "volume": 236067.0}, {"date": "2019-01-31", "close": 20.62, "volume": 485590.0}, {"date": "2019-02-01", "close": 20.51, "volume": 304005.0}, {"date": "2019-02-04", "close": 20.69, "volume": 183394.0}, {"date": "2019-02-05", "close": 20.59, "volume": 251954.0}, {"date": "2019-02-06", "close": 20.29, "volume": 203754.0}, {"date": "2019-02-07", "close": 20.31, "volume": 173108.0}, {"date": "2019-02-08", "close": 20.42, "volume": 130895.0}, {"date": "2019-02-11", "close": 20.5, "volume": 138693.0}, {"date": "2019-02-12", "close": 20.51, "volume": 123230.0}, {"date": "2019-02-13", "close": 20.39, "volume": 102651.0}, {"date": "2019-02-14", "close": 20.37, "volume": 226402.0}, {"date": "2019-02-15", "close": 20.34, "volume": 165959.0}, {"date": "2019-02-19", "close": 20.31, "volume": 170248.0}, {"date": "2019-02-20", "close": 20.21, "volume": 216156.0}, {"date": "2019-02-21", "close": 20.24, "volume": 297663.0}, {"date": "2019-02-22", "close": 20.19, "volume": 328679.0}, {"date": "2019-02-25", "close": 20.2, "volume": 212961.0}, {"date": "2019-02-26", "close": 20.2, "volume": 206889.0}, {"date": "2019-02-27", "close": 20.27, "volume": 162105.0}, {"date": "2019-02-28", "close": 20.37, "volume": 266474.0}, {"date": "2019-03-01", "close": 20.3, "volume": 254234.0}, {"date": "2019-03-04", "close": 20.4, "volume": 193396.0}, {"date": "2019-03-05", "close": 20.37, "volume": 268154.0}, {"date": "2019-03-06", "close": 20.26, "volume": 167588.0}, {"date": "2019-03-07", "close": 20.11, "volume": 162349.0}, {"date": "2019-03-08", "close": 20.03, "volume": 159119.0}, {"date": "2019-03-11", "close": 20.37, "volume": 259214.0}, {"date": "2019-03-12", "close": 20.39, "volume": 299617.0}, {"date": "2019-03-13", "close": 20.42, "volume": 318409.0}, {"date": "2019-03-14", "close": 20.42, "volume": 187352.0}, {"date": "2019-03-15", "close": 20.38, "volume": 1310459.0}, {"date": "2019-03-18", "close": 20.36, "volume": 464758.0}, {"date": "2019-03-19", "close": 20.17, "volume": 200548.0}, {"date": "2019-03-20", "close": 20.14, "volume": 171272.0}, {"date": "2019-03-21", "close": 20.35, "volume": 142561.0}, {"date": "2019-03-22", "close": 20.37, "volume": 465163.0}, {"date": "2019-03-25", "close": 20.17, "volume": 247616.0}, {"date": "2019-03-26", "close": 20.34, "volume": 166895.0}, {"date": "2019-03-27", "close": 20.39, "volume": 243582.0}, {"date": "2019-03-28", "close": 20.0, "volume": 156692.0}, {"date": "2019-03-29", "close": 20.02, "volume": 498964.0}, {"date": "2019-04-01", "close": 20.11, "volume": 227339.0}, {"date": "2019-04-02", "close": 20.01, "volume": 158638.0}, {"date": "2019-04-03", "close": 20.14, "volume": 284044.0}, {"date": "2019-04-04", "close": 20.2, "volume": 126679.0}, {"date": "2019-04-05", "close": 20.14, "volume": 427072.0}, {"date": "2019-04-08", "close": 20.26, "volume": 160519.0}, {"date": "2019-04-09", "close": 20.1, "volume": 115161.0}, {"date": "2019-04-10", "close": 20.18, "volume": 126498.0}, {"date": "2019-04-11", "close": 20.29, "volume": 182189.0}, {"date": "2019-04-12", "close": 20.27, "volume": 113275.0}, {"date": "2019-04-15", "close": 20.3, "volume": 348235.0}, {"date": "2019-04-16", "close": 20.32, "volume": 240208.0}, {"date": "2019-04-17", "close": 20.19, "volume": 135371.0}, {"date": "2019-04-18", "close": 20.18, "volume": 117105.0}, {"date": "2019-04-22", "close": 20.06, "volume": 218491.0}, {"date": "2019-04-23", "close": 20.08, "volume": 444887.0}, {"date": "2019-04-24", "close": 20.19, "volume": 292135.0}, {"date": "2019-04-25", "close": 20.13, "volume": 121262.0}, {"date": "2019-04-26", "close": 20.26, "volume": 118285.0}, {"date": "2019-04-29", "close": 20.17, "volume": 117527.0}, {"date": "2019-04-30", "close": 20.17, "volume": 217031.0}, {"date": "2019-05-01", "close": 20.14, "volume": 142416.0}, {"date": "2019-05-02", "close": 20.25, "volume": 206502.0}, {"date": "2019-05-03", "close": 20.46, "volume": 255928.0}, {"date": "2019-05-06", "close": 20.36, "volume": 351492.0}, {"date": "2019-05-07", "close": 20.38, "volume": 320636.0}, {"date": "2019-05-08", "close": 20.27, "volume": 322014.0}, {"date": "2019-05-09", "close": 20.09, "volume": 215659.0}, {"date": "2019-05-10", "close": 20.25, "volume": 157300.0}, {"date": "2019-05-13", "close": 20.22, "volume": 222337.0}, {"date": "2019-05-14", "close": 20.23, "volume": 186131.0}, {"date": "2019-05-15", "close": 20.3, "volume": 180125.0}, {"date": "2019-05-16", "close": 20.29, "volume": 115098.0}, {"date": "2019-05-17", "close": 20.24, "volume": 104009.0}, {"date": "2019-05-20", "close": 20.23, "volume": 86274.0}, {"date": "2019-05-21", "close": 20.23, "volume": 130497.0}, {"date": "2019-05-22", "close": 20.2, "volume": 98582.0}, {"date": "2019-05-23", "close": 20.22, "volume": 219994.0}, {"date": "2019-05-24", "close": 20.31, "volume": 129009.0}, {"date": "2019-05-28", "close": 20.19, "volume": 230472.0}, {"date": "2019-05-29", "close": 20.13, "volume": 166068.0}, {"date": "2019-05-30", "close": 19.9, "volume": 170326.0}, {"date": "2019-05-31", "close": 19.78, "volume": 234451.0}, {"date": "2019-06-03", "close": 20.04, "volume": 188647.0}, {"date": "2019-06-04", "close": 20.2, "volume": 155021.0}, {"date": "2019-06-05", "close": 20.13, "volume": 235655.0}, {"date": "2019-06-06", "close": 20.27, "volume": 154517.0}, {"date": "2019-06-07", "close": 20.19, "volume": 121352.0}, {"date": "2019-06-10", "close": 20.22, "volume": 96293.0}, {"date": "2019-06-11", "close": 20.2, "volume": 182506.0}, {"date": "2019-06-12", "close": 20.28, "volume": 130345.0}, {"date": "2019-06-13", "close": 20.36, "volume": 122116.0}, {"date": "2019-06-14", "close": 20.36, "volume": 187705.0}, {"date": "2019-06-17", "close": 20.33, "volume": 222605.0}, {"date": "2019-06-18", "close": 20.39, "volume": 221100.0}, {"date": "2019-06-19", "close": 20.45, "volume": 229281.0}, {"date": "2019-06-20", "close": 20.4, "volume": 507044.0}, {"date": "2019-06-21", "close": 20.22, "volume": 267286.0}, {"date": "2019-06-24", "close": 20.27, "volume": 241997.0}, {"date": "2019-06-25", "close": 20.24, "volume": 145049.0}, {"date": "2019-06-26", "close": 20.1, "volume": 240104.0}, {"date": "2019-06-27", "close": 19.8, "volume": 201516.0}, {"date": "2019-06-28", "close": 19.92, "volume": 801813.0}, {"date": "2019-07-01", "close": 19.99, "volume": 257107.0}, {"date": "2019-07-02", "close": 20.07, "volume": 227860.0}, {"date": "2019-07-03", "close": 20.11, "volume": 106244.0}, {"date": "2019-07-05", "close": 20.02, "volume": 205992.0}, {"date": "2019-07-08", "close": 20.09, "volume": 359847.0}, {"date": "2019-07-09", "close": 20.07, "volume": 349387.0}, {"date": "2019-07-10", "close": 20.08, "volume": 152143.0}, {"date": "2019-07-11", "close": 20.08, "volume": 204144.0}, {"date": "2019-07-12", "close": 20.14, "volume": 223424.0}, {"date": "2019-07-15", "close": 20.19, "volume": 173913.0}, {"date": "2019-07-16", "close": 20.18, "volume": 210494.0}, {"date": "2019-07-17", "close": 20.13, "volume": 152291.0}, {"date": "2019-07-18", "close": 20.09, "volume": 196065.0}, {"date": "2019-07-19", "close": 20.09, "volume": 202384.0}, {"date": "2019-07-22", "close": 20.14, "volume": 192847.0}, {"date": "2019-07-23", "close": 20.28, "volume": 195659.0}, {"date": "2019-07-24", "close": 20.09, "volume": 349547.0}, {"date": "2019-07-25", "close": 20.0, "volume": 165369.0}, {"date": "2019-07-26", "close": 20.06, "volume": 207168.0}, {"date": "2019-07-29", "close": 20.09, "volume": 194247.0}, {"date": "2019-07-30", "close": 20.09, "volume": 123846.0}, {"date": "2019-07-31", "close": 20.03, "volume": 192240.0}, {"date": "2019-08-01", "close": 20.03, "volume": 143129.0}, {"date": "2019-08-02", "close": 19.87, "volume": 353276.0}, {"date": "2019-08-05", "close": 19.31, "volume": 736842.0}, {"date": "2019-08-06", "close": 19.59, "volume": 266133.0}, {"date": "2019-08-07", "close": 19.55, "volume": 274859.0}, {"date": "2019-08-08", "close": 19.47, "volume": 710136.0}, {"date": "2019-08-09", "close": 19.39, "volume": 437576.0}, {"date": "2019-08-12", "close": 19.38, "volume": 256238.0}, {"date": "2019-08-13", "close": 19.31, "volume": 187035.0}, {"date": "2019-08-14", "close": 18.86, "volume": 406522.0}, {"date": "2019-08-15", "close": 18.92, "volume": 285716.0}, {"date": "2019-08-16", "close": 19.13, "volume": 171654.0}, {"date": "2019-08-19", "close": 19.47, "volume": 182346.0}, {"date": "2019-08-20", "close": 19.32, "volume": 123397.0}, {"date": "2019-08-21", "close": 19.36, "volume": 117381.0}, {"date": "2019-08-22", "close": 19.2, "volume": 146426.0}, {"date": "2019-08-23", "close": 19.07, "volume": 463897.0}, {"date": "2019-08-26", "close": 19.19, "volume": 380800.0}, {"date": "2019-08-27", "close": 19.03, "volume": 295772.0}, {"date": "2019-08-28", "close": 18.96, "volume": 283966.0}, {"date": "2019-08-29", "close": 19.04, "volume": 459364.0}, {"date": "2019-08-30", "close": 18.91, "volume": 616063.0}, {"date": "2019-09-03", "close": 18.96, "volume": 434022.0}, {"date": "2019-09-04", "close": 19.08, "volume": 326798.0}, {"date": "2019-09-05", "close": 19.13, "volume": 325174.0}, {"date": "2019-09-06", "close": 19.27, "volume": 202637.0}, {"date": "2019-09-09", "close": 19.51, "volume": 305665.0}, {"date": "2019-09-10", "close": 19.53, "volume": 237384.0}, {"date": "2019-09-11", "close": 19.65, "volume": 188550.0}, {"date": "2019-09-12", "close": 19.65, "volume": 152681.0}, {"date": "2019-09-13", "close": 19.74, "volume": 165752.0}, {"date": "2019-09-16", "close": 19.79, "volume": 186285.0}, {"date": "2019-09-17", "close": 19.87, "volume": 200386.0}, {"date": "2019-09-18", "close": 19.99, "volume": 198628.0}, {"date": "2019-09-19", "close": 19.99, "volume": 228153.0}, {"date": "2019-09-20", "close": 20.07, "volume": 552913.0}, {"date": "2019-09-23", "close": 20.07, "volume": 200397.0}, {"date": "2019-09-24", "close": 19.85, "volume": 257110.0}, {"date": "2019-09-25", "close": 19.99, "volume": 140476.0}, {"date": "2019-09-26", "close": 20.02, "volume": 135478.0}, {"date": "2019-09-27", "close": 19.5, "volume": 259855.0}, {"date": "2019-09-30", "close": 19.53, "volume": 202035.0}, {"date": "2019-10-01", "close": 19.41, "volume": 127761.0}, {"date": "2019-10-02", "close": 19.3, "volume": 138697.0}, {"date": "2019-10-03", "close": 19.3, "volume": 88919.0}, {"date": "2019-10-04", "close": 19.39, "volume": 147336.0}, {"date": "2019-10-07", "close": 19.36, "volume": 139557.0}, {"date": "2019-10-08", "close": 19.24, "volume": 155689.0}, {"date": "2019-10-09", "close": 19.24, "volume": 107379.0}, {"date": "2019-10-10", "close": 19.34, "volume": 127833.0}, {"date": "2019-10-11", "close": 19.37, "volume": 163586.0}, {"date": "2019-10-14", "close": 19.45, "volume": 167768.0}, {"date": "2019-10-15", "close": 19.54, "volume": 150832.0}, {"date": "2019-10-16", "close": 19.51, "volume": 131498.0}, {"date": "2019-10-17", "close": 19.61, "volume": 111293.0}, {"date": "2019-10-18", "close": 19.74, "volume": 152863.0}, {"date": "2019-10-21", "close": 19.83, "volume": 158917.0}, {"date": "2019-10-22", "close": 19.77, "volume": 147914.0}, {"date": "2019-10-23", "close": 19.81, "volume": 115049.0}, {"date": "2019-10-24", "close": 19.75, "volume": 165956.0}, {"date": "2019-10-25", "close": 20.22, "volume": 2776934.0}, {"date": "2019-10-28", "close": 20.28, "volume": 1043791.0}, {"date": "2019-10-29", "close": 20.17, "volume": 5044596.0}, {"date": "2019-10-30", "close": 20.0, "volume": 730421.0}, {"date": "2019-10-31", "close": 20.05, "volume": 966915.0}, {"date": "2019-11-01", "close": 19.83, "volume": 1026762.0}, {"date": "2019-11-04", "close": 19.75, "volume": 913685.0}, {"date": "2019-11-05", "close": 19.71, "volume": 395229.0}, {"date": "2019-11-06", "close": 19.75, "volume": 577156.0}, {"date": "2019-11-07", "close": 19.72, "volume": 657239.0}, {"date": "2019-11-08", "close": 19.77, "volume": 594866.0}, {"date": "2019-11-11", "close": 19.93, "volume": 451695.0}, {"date": "2019-11-12", "close": 19.79, "volume": 494275.0}, {"date": "2019-11-13", "close": 19.75, "volume": 530528.0}, {"date": "2019-11-14", "close": 19.77, "volume": 504968.0}, {"date": "2019-11-15", "close": 19.75, "volume": 2911622.0}, {"date": "2019-11-18", "close": 19.86, "volume": 715871.0}, {"date": "2019-11-19", "close": 19.85, "volume": 419750.0}, {"date": "2019-11-20", "close": 19.9, "volume": 300841.0}, {"date": "2019-11-21", "close": 19.79, "volume": 194809.0}, {"date": "2019-11-22", "close": 19.85, "volume": 191971.0}, {"date": "2019-11-25", "close": 20.04, "volume": 303411.0}, {"date": "2019-11-26", "close": 20.06, "volume": 238036.0}, {"date": "2019-11-27", "close": 20.12, "volume": 216097.0}, {"date": "2019-11-29", "close": 20.19, "volume": 187157.0}, {"date": "2019-12-02", "close": 20.19, "volume": 527523.0}, {"date": "2019-12-03", "close": 20.26, "volume": 308335.0}, {"date": "2019-12-04", "close": 20.28, "volume": 219912.0}, {"date": "2019-12-05", "close": 20.34, "volume": 207776.0}, {"date": "2019-12-06", "close": 20.49, "volume": 279542.0}, {"date": "2019-12-09", "close": 20.47, "volume": 272345.0}, {"date": "2019-12-10", "close": 20.45, "volume": 290931.0}, {"date": "2019-12-11", "close": 20.22, "volume": 306081.0}, {"date": "2019-12-12", "close": 20.15, "volume": 388946.0}, {"date": "2019-12-13", "close": 20.29, "volume": 227302.0}, {"date": "2019-12-16", "close": 20.28, "volume": 465997.0}, {"date": "2019-12-17", "close": 20.49, "volume": 341786.0}, {"date": "2019-12-18", "close": 20.52, "volume": 362036.0}, {"date": "2019-12-19", "close": 20.67, "volume": 262464.0}, {"date": "2019-12-20", "close": 20.65, "volume": 747701.0}, {"date": "2019-12-23", "close": 20.65, "volume": 168924.0}, {"date": "2019-12-24", "close": 20.67, "volume": 78994.0}, {"date": "2019-12-26", "close": 20.77, "volume": 229360.0}, {"date": "2019-12-27", "close": 20.88, "volume": 289165.0}, {"date": "2019-12-30", "close": 20.44, "volume": 312291.0}, {"date": "2019-12-31", "close": 20.42, "volume": 236809.0}, {"date": "2020-01-02", "close": 20.39, "volume": 314145.0}, {"date": "2020-01-03", "close": 20.42, "volume": 246638.0}, {"date": "2020-01-06", "close": 20.41, "volume": 198777.0}, {"date": "2020-01-07", "close": 20.41, "volume": 170958.0}, {"date": "2020-01-08", "close": 20.43, "volume": 240202.0}, {"date": "2020-01-09", "close": 20.44, "volume": 263347.0}, {"date": "2020-01-10", "close": 20.57, "volume": 229005.0}, {"date": "2020-01-13", "close": 20.67, "volume": 226189.0}, {"date": "2020-01-14", "close": 20.72, "volume": 306805.0}, {"date": "2020-01-15", "close": 20.73, "volume": 289653.0}, {"date": "2020-01-16", "close": 20.81, "volume": 226304.0}, {"date": "2020-01-17", "close": 20.92, "volume": 298204.0}, {"date": "2020-01-21", "close": 20.92, "volume": 239049.0}, {"date": "2020-01-22", "close": 21.05, "volume": 222443.0}, {"date": "2020-01-23", "close": 21.15, "volume": 379634.0}, {"date": "2020-01-24", "close": 21.0, "volume": 271448.0}, {"date": "2020-01-27", "close": 21.0, "volume": 249771.0}, {"date": "2020-01-28", "close": 21.09, "volume": 344347.0}, {"date": "2020-01-29", "close": 21.08, "volume": 289353.0}, {"date": "2020-01-30", "close": 21.11, "volume": 262460.0}, {"date": "2020-01-31", "close": 21.05, "volume": 505522.0}, {"date": "2020-02-03", "close": 21.15, "volume": 373105.0}, {"date": "2020-02-04", "close": 21.21, "volume": 373161.0}, {"date": "2020-02-05", "close": 21.34, "volume": 382866.0}, {"date": "2020-02-06", "close": 21.35, "volume": 219348.0}, {"date": "2020-02-07", "close": 21.23, "volume": 209300.0}, {"date": "2020-02-10", "close": 21.11, "volume": 176152.0}, {"date": "2020-02-11", "close": 21.37, "volume": 203300.0}, {"date": "2020-02-12", "close": 21.32, "volume": 249702.0}, {"date": "2020-02-13", "close": 21.37, "volume": 225353.0}, {"date": "2020-02-14", "close": 21.39, "volume": 337495.0}, {"date": "2020-02-18", "close": 21.42, "volume": 275963.0}, {"date": "2020-02-19", "close": 21.4, "volume": 273463.0}, {"date": "2020-02-20", "close": 21.52, "volume": 582006.0}, {"date": "2020-02-21", "close": 21.74, "volume": 1134693.0}, {"date": "2020-02-24", "close": 21.5, "volume": 648293.0}, {"date": "2020-02-25", "close": 20.84, "volume": 819046.0}, {"date": "2020-02-26", "close": 20.72, "volume": 559441.0}, {"date": "2020-02-27", "close": 20.31, "volume": 895555.0}, {"date": "2020-02-28", "close": 19.64, "volume": 1109643.0}, {"date": "2020-03-02", "close": 20.37, "volume": 974318.0}, {"date": "2020-03-03", "close": 20.14, "volume": 686595.0}, {"date": "2020-03-04", "close": 20.25, "volume": 484558.0}, {"date": "2020-03-05", "close": 19.95, "volume": 608559.0}, {"date": "2020-03-06", "close": 19.53, "volume": 822563.0}, {"date": "2020-03-09", "close": 18.32, "volume": 860579.0}, {"date": "2020-03-10", "close": 18.83, "volume": 1189592.0}, {"date": "2020-03-11", "close": 18.22, "volume": 699036.0}, {"date": "2020-03-12", "close": 16.13, "volume": 1044272.0}, {"date": "2020-03-13", "close": 16.35, "volume": 1157956.0}, {"date": "2020-03-16", "close": 12.46, "volume": 875881.0}, {"date": "2020-03-17", "close": 11.75, "volume": 1161577.0}, {"date": "2020-03-18", "close": 10.5, "volume": 1714639.0}, {"date": "2020-03-19", "close": 11.55, "volume": 1518902.0}, {"date": "2020-03-20", "close": 9.94, "volume": 1289761.0}, {"date": "2020-03-23", "close": 9.72, "volume": 1069172.0}, {"date": "2020-03-24", "close": 10.28, "volume": 688416.0}, {"date": "2020-03-25", "close": 11.42, "volume": 1431930.0}, {"date": "2020-03-26", "close": 13.56, "volume": 1674689.0}, {"date": "2020-03-27", "close": 15.57, "volume": 1983006.0}, {"date": "2020-03-30", "close": 14.6, "volume": 1147147.0}, {"date": "2020-03-31", "close": 15.01, "volume": 1331188.0}, {"date": "2020-04-01", "close": 14.51, "volume": 1082042.0}, {"date": "2020-04-02", "close": 14.27, "volume": 1503845.0}, {"date": "2020-04-03", "close": 12.83, "volume": 873986.0}, {"date": "2020-04-06", "close": 14.18, "volume": 628938.0}, {"date": "2020-04-07", "close": 14.23, "volume": 1213355.0}, {"date": "2020-04-08", "close": 15.05, "volume": 804465.0}, {"date": "2020-04-09", "close": 16.35, "volume": 702771.0}, {"date": "2020-04-13", "close": 16.0, "volume": 884524.0}, {"date": "2020-04-14", "close": 15.5, "volume": 710077.0}, {"date": "2020-04-15", "close": 15.04, "volume": 515500.0}, {"date": "2020-04-16", "close": 14.87, "volume": 487621.0}, {"date": "2020-04-17", "close": 15.05, "volume": 660485.0}, {"date": "2020-04-20", "close": 14.4, "volume": 569054.0}, {"date": "2020-04-21", "close": 14.48, "volume": 615185.0}, {"date": "2020-04-22", "close": 14.21, "volume": 560768.0}, {"date": "2020-04-23", "close": 14.3, "volume": 342980.0}, {"date": "2020-04-24", "close": 14.36, "volume": 446681.0}, {"date": "2020-04-27", "close": 14.4, "volume": 373113.0}, {"date": "2020-04-28", "close": 15.21, "volume": 618640.0}, {"date": "2020-04-29", "close": 16.61, "volume": 1006853.0}, {"date": "2020-04-30", "close": 15.78, "volume": 691276.0}, {"date": "2020-05-01", "close": 15.83, "volume": 500897.0}, {"date": "2020-05-04", "close": 15.53, "volume": 415928.0}, {"date": "2020-05-05", "close": 15.36, "volume": 366010.0}, {"date": "2020-05-06", "close": 15.91, "volume": 420764.0}, {"date": "2020-05-07", "close": 15.85, "volume": 504946.0}, {"date": "2020-05-08", "close": 16.2, "volume": 642044.0}, {"date": "2020-05-11", "close": 15.43, "volume": 430169.0}, {"date": "2020-05-12", "close": 14.93, "volume": 639220.0}, {"date": "2020-05-13", "close": 14.15, "volume": 633270.0}, {"date": "2020-05-14", "close": 14.22, "volume": 680318.0}, {"date": "2020-05-15", "close": 13.81, "volume": 2366596.0}, {"date": "2020-05-18", "close": 14.72, "volume": 779910.0}, {"date": "2020-05-19", "close": 14.65, "volume": 250933.0}, {"date": "2020-05-20", "close": 15.16, "volume": 231841.0}, {"date": "2020-05-21", "close": 14.8, "volume": 322064.0}, {"date": "2020-05-22", "close": 15.4, "volume": 360579.0}, {"date": "2020-05-26", "close": 16.07, "volume": 367173.0}, {"date": "2020-05-27", "close": 16.17, "volume": 694643.0}, {"date": "2020-05-28", "close": 16.37, "volume": 534271.0}, {"date": "2020-05-29", "close": 16.19, "volume": 962122.0}, {"date": "2020-06-01", "close": 16.41, "volume": 281533.0}, {"date": "2020-06-02", "close": 16.41, "volume": 286165.0}, {"date": "2020-06-03", "close": 17.05, "volume": 327372.0}, {"date": "2020-06-04", "close": 17.34, "volume": 353763.0}, {"date": "2020-06-05", "close": 17.89, "volume": 392935.0}, {"date": "2020-06-08", "close": 18.46, "volume": 554282.0}, {"date": "2020-06-09", "close": 17.41, "volume": 405978.0}, {"date": "2020-06-10", "close": 17.27, "volume": 456847.0}, {"date": "2020-06-11", "close": 16.09, "volume": 454605.0}, {"date": "2020-06-12", "close": 16.91, "volume": 297804.0}, {"date": "2020-06-15", "close": 16.93, "volume": 431818.0}, {"date": "2020-06-16", "close": 17.64, "volume": 362701.0}, {"date": "2020-06-17", "close": 17.56, "volume": 291693.0}, {"date": "2020-06-18", "close": 17.65, "volume": 348983.0}, {"date": "2020-06-19", "close": 17.48, "volume": 870249.0}, {"date": "2020-06-22", "close": 17.51, "volume": 359586.0}, {"date": "2020-06-23", "close": 17.88, "volume": 458164.0}, {"date": "2020-06-24", "close": 16.9, "volume": 336584.0}, {"date": "2020-06-25", "close": 17.44, "volume": 354265.0}, {"date": "2020-06-26", "close": 17.27, "volume": 717482.0}, {"date": "2020-06-29", "close": 16.6, "volume": 537248.0}, {"date": "2020-06-30", "close": 16.58, "volume": 460527.0}, {"date": "2020-07-01", "close": 16.27, "volume": 243129.0}, {"date": "2020-07-02", "close": 15.95, "volume": 201957.0}, {"date": "2020-07-06", "close": 16.24, "volume": 310791.0}, {"date": "2020-07-07", "close": 15.63, "volume": 223937.0}, {"date": "2020-07-08", "close": 15.37, "volume": 279052.0}, {"date": "2020-07-09", "close": 14.99, "volume": 261726.0}, {"date": "2020-07-10", "close": 15.44, "volume": 256640.0}, {"date": "2020-07-13", "close": 15.4, "volume": 194155.0}, {"date": "2020-07-14", "close": 15.77, "volume": 323972.0}, {"date": "2020-07-15", "close": 16.63, "volume": 282748.0}, {"date": "2020-07-16", "close": 16.53, "volume": 383992.0}, {"date": "2020-07-17", "close": 16.29, "volume": 238994.0}, {"date": "2020-07-20", "close": 16.44, "volume": 232054.0}, {"date": "2020-07-21", "close": 16.62, "volume": 174550.0}, {"date": "2020-07-22", "close": 17.1, "volume": 142608.0}, {"date": "2020-07-23", "close": 16.79, "volume": 142794.0}, {"date": "2020-07-24", "close": 16.47, "volume": 223474.0}, {"date": "2020-07-27", "close": 16.29, "volume": 430098.0}, {"date": "2020-07-28", "close": 16.54, "volume": 174753.0}, {"date": "2020-07-29", "close": 16.66, "volume": 124669.0}, {"date": "2020-07-30", "close": 16.71, "volume": 148387.0}, {"date": "2020-07-31", "close": 16.65, "volume": 380606.0}, {"date": "2020-08-03", "close": 16.64, "volume": 174534.0}, {"date": "2020-08-04", "close": 16.78, "volume": 162285.0}, {"date": "2020-08-05", "close": 17.25, "volume": 191855.0}, {"date": "2020-08-06", "close": 17.4, "volume": 243413.0}, {"date": "2020-08-07", "close": 17.4, "volume": 250625.0}, {"date": "2020-08-10", "close": 18.0, "volume": 194093.0}, {"date": "2020-08-11", "close": 17.86, "volume": 339862.0}, {"date": "2020-08-12", "close": 17.85, "volume": 173281.0}, {"date": "2020-08-13", "close": 17.7, "volume": 124577.0}, {"date": "2020-08-14", "close": 17.89, "volume": 110624.0}, {"date": "2020-08-17", "close": 17.85, "volume": 218851.0}, {"date": "2020-08-18", "close": 17.64, "volume": 117985.0}, {"date": "2020-08-19", "close": 17.65, "volume": 109635.0}, {"date": "2020-08-20", "close": 17.61, "volume": 169503.0}, {"date": "2020-08-21", "close": 17.46, "volume": 158373.0}, {"date": "2020-08-24", "close": 17.98, "volume": 158646.0}, {"date": "2020-08-25", "close": 17.97, "volume": 149126.0}, {"date": "2020-08-26", "close": 17.88, "volume": 112447.0}, {"date": "2020-08-27", "close": 18.16, "volume": 173616.0}, {"date": "2020-08-28", "close": 18.19, "volume": 118408.0}, {"date": "2020-08-31", "close": 18.2, "volume": 231893.0}, {"date": "2020-09-01", "close": 18.23, "volume": 330117.0}, {"date": "2020-09-02", "close": 18.23, "volume": 200007.0}, {"date": "2020-09-03", "close": 18.14, "volume": 184074.0}, {"date": "2020-09-04", "close": 18.45, "volume": 236203.0}, {"date": "2020-09-08", "close": 18.21, "volume": 278968.0}, {"date": "2020-09-09", "close": 18.45, "volume": 193242.0}, {"date": "2020-09-10", "close": 18.19, "volume": 168482.0}, {"date": "2020-09-11", "close": 18.0, "volume": 161577.0}, {"date": "2020-09-14", "close": 18.18, "volume": 187987.0}, {"date": "2020-09-15", "close": 18.36, "volume": 166901.0}, {"date": "2020-09-16", "close": 18.57, "volume": 338403.0}, {"date": "2020-09-17", "close": 18.31, "volume": 300705.0}, {"date": "2020-09-18", "close": 17.9, "volume": 957737.0}, {"date": "2020-09-21", "close": 17.26, "volume": 563958.0}, {"date": "2020-09-22", "close": 16.91, "volume": 221563.0}, {"date": "2020-09-23", "close": 16.31, "volume": 251721.0}, {"date": "2020-09-24", "close": 16.5, "volume": 206949.0}, {"date": "2020-09-25", "close": 16.7, "volume": 140888.0}, {"date": "2020-09-28", "close": 17.23, "volume": 312578.0}, {"date": "2020-09-29", "close": 16.54, "volume": 220323.0}, {"date": "2020-09-30", "close": 16.53, "volume": 178079.0}, {"date": "2020-10-01", "close": 16.7, "volume": 159779.0}, {"date": "2020-10-02", "close": 16.9, "volume": 180193.0}, {"date": "2020-10-05", "close": 17.01, "volume": 160307.0}, {"date": "2020-10-06", "close": 16.66, "volume": 201537.0}, {"date": "2020-10-07", "close": 16.67, "volume": 249228.0}, {"date": "2020-10-08", "close": 17.35, "volume": 177233.0}, {"date": "2020-10-09", "close": 17.28, "volume": 151721.0}, {"date": "2020-10-12", "close": 17.36, "volume": 224051.0}, {"date": "2020-10-13", "close": 17.06, "volume": 118363.0}, {"date": "2020-10-14", "close": 17.26, "volume": 98552.0}, {"date": "2020-10-15", "close": 17.41, "volume": 125171.0}, {"date": "2020-10-16", "close": 17.25, "volume": 118573.0}, {"date": "2020-10-19", "close": 16.62, "volume": 202199.0}, {"date": "2020-10-20", "close": 16.5, "volume": 158525.0}, {"date": "2020-10-21", "close": 16.32, "volume": 106632.0}, {"date": "2020-10-22", "close": 16.48, "volume": 98410.0}, {"date": "2020-10-23", "close": 16.78, "volume": 91465.0}, {"date": "2020-10-26", "close": 16.58, "volume": 159247.0}, {"date": "2020-10-27", "close": 16.81, "volume": 215181.0}, {"date": "2020-10-28", "close": 16.6, "volume": 187625.0}, {"date": "2020-10-29", "close": 17.08, "volume": 131649.0}, {"date": "2020-10-30", "close": 16.71, "volume": 168255.0}, {"date": "2020-11-02", "close": 17.16, "volume": 125380.0}, {"date": "2020-11-03", "close": 17.19, "volume": 126136.0}, {"date": "2020-11-04", "close": 17.13, "volume": 89135.0}, {"date": "2020-11-05", "close": 16.88, "volume": 151566.0}, {"date": "2020-11-06", "close": 16.25, "volume": 123300.0}, {"date": "2020-11-09", "close": 17.57, "volume": 261782.0}, {"date": "2020-11-10", "close": 18.17, "volume": 404219.0}, {"date": "2020-11-11", "close": 17.66, "volume": 140642.0}, {"date": "2020-11-12", "close": 17.31, "volume": 174638.0}, {"date": "2020-11-13", "close": 17.77, "volume": 88387.0}, {"date": "2020-11-16", "close": 18.39, "volume": 151503.0}, {"date": "2020-11-17", "close": 18.46, "volume": 231397.0}, {"date": "2020-11-18", "close": 18.16, "volume": 262337.0}, {"date": "2020-11-19", "close": 18.06, "volume": 220855.0}, {"date": "2020-11-20", "close": 18.0, "volume": 121316.0}, {"date": "2020-11-23", "close": 18.23, "volume": 227518.0}, {"date": "2020-11-24", "close": 18.49, "volume": 317256.0}, {"date": "2020-11-25", "close": 18.41, "volume": 94991.0}, {"date": "2020-11-27", "close": 18.44, "volume": 65873.0}, {"date": "2020-11-30", "close": 18.23, "volume": 292094.0}, {"date": "2020-12-01", "close": 18.37, "volume": 199357.0}, {"date": "2020-12-02", "close": 18.49, "volume": 162474.0}, {"date": "2020-12-03", "close": 18.44, "volume": 120512.0}, {"date": "2020-12-04", "close": 18.58, "volume": 116095.0}, {"date": "2020-12-07", "close": 18.5, "volume": 145409.0}, {"date": "2020-12-08", "close": 18.6, "volume": 109914.0}, {"date": "2020-12-09", "close": 18.42, "volume": 103461.0}, {"date": "2020-12-10", "close": 18.39, "volume": 100580.0}, {"date": "2020-12-11", "close": 18.32, "volume": 65876.0}, {"date": "2020-12-14", "close": 18.48, "volume": 119493.0}, {"date": "2020-12-15", "close": 18.7, "volume": 132593.0}, {"date": "2020-12-16", "close": 18.5, "volume": 173365.0}, {"date": "2020-12-17", "close": 18.6, "volume": 214845.0}, {"date": "2020-12-18", "close": 18.25, "volume": 371735.0}, {"date": "2020-12-21", "close": 17.91, "volume": 194223.0}, {"date": "2020-12-22", "close": 18.01, "volume": 156226.0}, {"date": "2020-12-23", "close": 18.4, "volume": 112367.0}, {"date": "2020-12-24", "close": 18.4, "volume": 66699.0}, {"date": "2020-12-28", "close": 18.48, "volume": 194450.0}, {"date": "2020-12-29", "close": 18.51, "volume": 118394.0}, {"date": "2020-12-30", "close": 17.86, "volume": 162756.0}, {"date": "2020-12-31", "close": 17.92, "volume": 94081.0}, {"date": "2021-01-04", "close": 17.45, "volume": 218596.0}, {"date": "2021-01-05", "close": 17.41, "volume": 161456.0}, {"date": "2021-01-06", "close": 18.01, "volume": 217819.0}, {"date": "2021-01-07", "close": 17.85, "volume": 118122.0}, {"date": "2021-01-08", "close": 17.84, "volume": 164621.0}, {"date": "2021-01-11", "close": 17.9, "volume": 118172.0}, {"date": "2021-01-12", "close": 18.08, "volume": 81985.0}, {"date": "2021-01-13", "close": 18.18, "volume": 103516.0}, {"date": "2021-01-14", "close": 18.18, "volume": 111543.0}, {"date": "2021-01-15", "close": 17.96, "volume": 125399.0}, {"date": "2021-01-19", "close": 17.96, "volume": 224603.0}, {"date": "2021-01-20", "close": 17.86, "volume": 155075.0}, {"date": "2021-01-21", "close": 17.91, "volume": 175700.0}, {"date": "2021-01-22", "close": 17.89, "volume": 121105.0}, {"date": "2021-01-25", "close": 17.88, "volume": 142955.0}, {"date": "2021-01-26", "close": 17.49, "volume": 155798.0}, {"date": "2021-01-27", "close": 17.26, "volume": 185410.0}, {"date": "2021-01-28", "close": 17.44, "volume": 217342.0}, {"date": "2021-01-29", "close": 17.12, "volume": 418383.0}, {"date": "2021-02-01", "close": 17.5, "volume": 196429.0}, {"date": "2021-02-02", "close": 17.75, "volume": 363668.0}, {"date": "2021-02-03", "close": 17.41, "volume": 509669.0}, {"date": "2021-02-04", "close": 17.75, "volume": 523369.0}, {"date": "2021-02-05", "close": 17.97, "volume": 456185.0}, {"date": "2021-02-08", "close": 18.18, "volume": 246198.0}, {"date": "2021-02-09", "close": 18.21, "volume": 380849.0}, {"date": "2021-02-10", "close": 18.22, "volume": 633104.0}, {"date": "2021-02-11", "close": 18.63, "volume": 439482.0}, {"date": "2021-02-12", "close": 18.69, "volume": 291344.0}, {"date": "2021-02-16", "close": 18.91, "volume": 296518.0}, {"date": "2021-02-17", "close": 18.43, "volume": 212273.0}, {"date": "2021-02-18", "close": 18.37, "volume": 159960.0}, {"date": "2021-02-19", "close": 18.54, "volume": 295503.0}, {"date": "2021-02-22", "close": 18.5, "volume": 212421.0}, {"date": "2021-02-23", "close": 18.45, "volume": 186785.0}, {"date": "2021-02-24", "close": 18.94, "volume": 906719.0}, {"date": "2021-02-25", "close": 18.41, "volume": 598356.0}, {"date": "2021-02-26", "close": 18.43, "volume": 392684.0}, {"date": "2021-03-01", "close": 18.8, "volume": 516458.0}, {"date": "2021-03-02", "close": 18.83, "volume": 499230.0}, {"date": "2021-03-03", "close": 18.9, "volume": 343084.0}, {"date": "2021-03-04", "close": 18.58, "volume": 334262.0}, {"date": "2021-03-05", "close": 18.7, "volume": 505503.0}, {"date": "2021-03-08", "close": 18.91, "volume": 337434.0}, {"date": "2021-03-09", "close": 18.75, "volume": 356105.0}, {"date": "2021-03-10", "close": 19.09, "volume": 408128.0}, {"date": "2021-03-11", "close": 19.14, "volume": 336633.0}, {"date": "2021-03-12", "close": 19.15, "volume": 262255.0}, {"date": "2021-03-15", "close": 19.08, "volume": 477132.0}, {"date": "2021-03-16", "close": 18.98, "volume": 216827.0}, {"date": "2021-03-17", "close": 19.19, "volume": 325495.0}, {"date": "2021-03-18", "close": 18.99, "volume": 270703.0}, {"date": "2021-03-19", "close": 18.76, "volume": 685656.0}, {"date": "2021-03-22", "close": 18.72, "volume": 268676.0}, {"date": "2021-03-23", "close": 18.62, "volume": 352584.0}, {"date": "2021-03-24", "close": 18.81, "volume": 337627.0}, {"date": "2021-03-25", "close": 18.78, "volume": 390671.0}, {"date": "2021-03-26", "close": 18.95, "volume": 327898.0}, {"date": "2021-03-29", "close": 18.95, "volume": 386216.0}, {"date": "2021-03-30", "close": 18.66, "volume": 262766.0}, {"date": "2021-03-31", "close": 18.39, "volume": 334011.0}, {"date": "2021-04-01", "close": 18.7, "volume": 240958.0}, {"date": "2021-04-05", "close": 18.78, "volume": 203803.0}, {"date": "2021-04-06", "close": 18.9, "volume": 284666.0}, {"date": "2021-04-07", "close": 18.83, "volume": 352735.0}, {"date": "2021-04-08", "close": 18.92, "volume": 237825.0}, {"date": "2021-04-09", "close": 19.0, "volume": 257394.0}, {"date": "2021-04-12", "close": 19.55, "volume": 497179.0}, {"date": "2021-04-13", "close": 19.81, "volume": 407103.0}, {"date": "2021-04-14", "close": 19.69, "volume": 199187.0}, {"date": "2021-04-15", "close": 19.76, "volume": 197070.0}, {"date": "2021-04-16", "close": 19.86, "volume": 180782.0}, {"date": "2021-04-19", "close": 19.58, "volume": 197765.0}, {"date": "2021-04-20", "close": 19.61, "volume": 260195.0}, {"date": "2021-04-21", "close": 19.63, "volume": 263720.0}, {"date": "2021-04-22", "close": 19.71, "volume": 179661.0}, {"date": "2021-04-23", "close": 19.65, "volume": 359151.0}, {"date": "2021-04-26", "close": 19.63, "volume": 254183.0}, {"date": "2021-04-27", "close": 20.14, "volume": 479004.0}, {"date": "2021-04-28", "close": 21.08, "volume": 551054.0}, {"date": "2021-04-29", "close": 21.16, "volume": 462939.0}, {"date": "2021-04-30", "close": 21.1, "volume": 418155.0}, {"date": "2021-05-03", "close": 21.29, "volume": 436076.0}, {"date": "2021-05-04", "close": 21.17, "volume": 220569.0}, {"date": "2021-05-05", "close": 21.07, "volume": 219862.0}, {"date": "2021-05-06", "close": 21.17, "volume": 206258.0}, {"date": "2021-05-07", "close": 21.07, "volume": 247727.0}, {"date": "2021-05-10", "close": 21.13, "volume": 301063.0}, {"date": "2021-05-11", "close": 19.98, "volume": 4593764.0}, {"date": "2021-05-12", "close": 19.39, "volume": 1064789.0}, {"date": "2021-05-13", "close": 19.86, "volume": 783370.0}, {"date": "2021-05-14", "close": 20.3, "volume": 723683.0}, {"date": "2021-05-17", "close": 20.57, "volume": 1099939.0}, {"date": "2021-05-18", "close": 20.53, "volume": 743008.0}, {"date": "2021-05-19", "close": 20.68, "volume": 618409.0}, {"date": "2021-05-20", "close": 20.86, "volume": 812580.0}, {"date": "2021-05-21", "close": 20.69, "volume": 1259959.0}, {"date": "2021-05-24", "close": 21.02, "volume": 480668.0}, {"date": "2021-05-25", "close": 20.8, "volume": 384380.0}, {"date": "2021-05-26", "close": 21.1, "volume": 351269.0}, {"date": "2021-05-27", "close": 21.22, "volume": 449952.0}, {"date": "2021-05-28", "close": 21.38, "volume": 325232.0}, {"date": "2021-06-01", "close": 21.66, "volume": 429414.0}, {"date": "2021-06-02", "close": 21.59, "volume": 364790.0}, {"date": "2021-06-03", "close": 21.65, "volume": 342190.0}, {"date": "2021-06-04", "close": 21.72, "volume": 282550.0}, {"date": "2021-06-07", "close": 22.12, "volume": 361616.0}, {"date": "2021-06-08", "close": 22.33, "volume": 444016.0}, {"date": "2021-06-09", "close": 22.64, "volume": 374290.0}, {"date": "2021-06-10", "close": 22.23, "volume": 519012.0}, {"date": "2021-06-11", "close": 22.31, "volume": 211204.0}, {"date": "2021-06-14", "close": 22.87, "volume": 647725.0}, {"date": "2021-06-15", "close": 22.77, "volume": 605515.0}, {"date": "2021-06-16", "close": 23.16, "volume": 518388.0}, {"date": "2021-06-17", "close": 22.68, "volume": 527985.0}, {"date": "2021-06-18", "close": 22.17, "volume": 1219003.0}, {"date": "2021-06-21", "close": 22.69, "volume": 341134.0}, {"date": "2021-06-22", "close": 22.6, "volume": 256133.0}, {"date": "2021-06-23", "close": 22.56, "volume": 503224.0}, {"date": "2021-06-24", "close": 22.76, "volume": 328709.0}, {"date": "2021-06-25", "close": 22.57, "volume": 707550.0}, {"date": "2021-06-28", "close": 22.36, "volume": 414003.0}, {"date": "2021-06-29", "close": 21.56, "volume": 449549.0}, {"date": "2021-06-30", "close": 21.63, "volume": 358664.0}, {"date": "2021-07-01", "close": 21.93, "volume": 299946.0}, {"date": "2021-07-02", "close": 21.69, "volume": 217974.0}, {"date": "2021-07-06", "close": 21.34, "volume": 289929.0}, {"date": "2021-07-07", "close": 21.05, "volume": 256306.0}, {"date": "2021-07-08", "close": 20.85, "volume": 355162.0}, {"date": "2021-07-09", "close": 21.42, "volume": 418464.0}, {"date": "2021-07-12", "close": 21.47, "volume": 418100.0}, {"date": "2021-07-13", "close": 21.12, "volume": 287235.0}, {"date": "2021-07-14", "close": 21.09, "volume": 248354.0}, {"date": "2021-07-15", "close": 21.24, "volume": 335893.0}, {"date": "2021-07-16", "close": 21.26, "volume": 353486.0}, {"date": "2021-07-19", "close": 20.79, "volume": 388988.0}, {"date": "2021-07-20", "close": 21.06, "volume": 412722.0}, {"date": "2021-07-21", "close": 21.49, "volume": 375759.0}, {"date": "2021-07-22", "close": 21.08, "volume": 271996.0}, {"date": "2021-07-23", "close": 21.18, "volume": 242031.0}, {"date": "2021-07-26", "close": 21.4, "volume": 317485.0}, {"date": "2021-07-27", "close": 21.14, "volume": 806267.0}, {"date": "2021-07-28", "close": 21.59, "volume": 2016060.0}, {"date": "2021-07-29", "close": 21.8, "volume": 402117.0}, {"date": "2021-07-30", "close": 21.31, "volume": 297058.0}, {"date": "2021-08-02", "close": 21.23, "volume": 344464.0}, {"date": "2021-08-03", "close": 21.02, "volume": 342888.0}, {"date": "2021-08-04", "close": 20.86, "volume": 328622.0}, {"date": "2021-08-05", "close": 21.23, "volume": 248872.0}, {"date": "2021-08-06", "close": 21.38, "volume": 394471.0}, {"date": "2021-08-09", "close": 20.97, "volume": 312971.0}, {"date": "2021-08-10", "close": 21.06, "volume": 473542.0}, {"date": "2021-08-11", "close": 20.85, "volume": 313120.0}, {"date": "2021-08-12", "close": 20.68, "volume": 444838.0}, {"date": "2021-08-13", "close": 20.92, "volume": 241653.0}, {"date": "2021-08-16", "close": 20.73, "volume": 264130.0}, {"date": "2021-08-17", "close": 20.81, "volume": 297985.0}, {"date": "2021-08-18", "close": 20.68, "volume": 287500.0}, {"date": "2021-08-19", "close": 20.3, "volume": 424634.0}, {"date": "2021-08-20", "close": 20.59, "volume": 296794.0}, {"date": "2021-08-23", "close": 20.65, "volume": 212289.0}, {"date": "2021-08-24", "close": 20.97, "volume": 279400.0}, {"date": "2021-08-25", "close": 20.96, "volume": 205617.0}, {"date": "2021-08-26", "close": 20.91, "volume": 207579.0}, {"date": "2021-08-27", "close": 21.28, "volume": 307124.0}, {"date": "2021-08-30", "close": 21.27, "volume": 201048.0}, {"date": "2021-08-31", "close": 21.33, "volume": 234762.0}, {"date": "2021-09-01", "close": 21.62, "volume": 282306.0}, {"date": "2021-09-02", "close": 21.62, "volume": 186951.0}, {"date": "2021-09-03", "close": 21.72, "volume": 222401.0}, {"date": "2021-09-07", "close": 21.63, "volume": 507924.0}, {"date": "2021-09-08", "close": 21.29, "volume": 351630.0}, {"date": "2021-09-09", "close": 21.18, "volume": 519968.0}, {"date": "2021-09-10", "close": 21.01, "volume": 425515.0}, {"date": "2021-09-13", "close": 21.29, "volume": 414054.0}, {"date": "2021-09-14", "close": 21.23, "volume": 361338.0}, {"date": "2021-09-15", "close": 21.3, "volume": 274978.0}, {"date": "2021-09-16", "close": 21.27, "volume": 393684.0}, {"date": "2021-09-17", "close": 21.11, "volume": 3129234.0}, {"date": "2021-09-20", "close": 21.09, "volume": 462693.0}, {"date": "2021-09-21", "close": 21.21, "volume": 264667.0}, {"date": "2021-09-22", "close": 21.39, "volume": 345660.0}, {"date": "2021-09-23", "close": 21.57, "volume": 219295.0}, {"date": "2021-09-24", "close": 21.61, "volume": 293483.0}, {"date": "2021-09-27", "close": 21.8, "volume": 369578.0}, {"date": "2021-09-28", "close": 21.83, "volume": 490987.0}, {"date": "2021-09-29", "close": 21.34, "volume": 269117.0}, {"date": "2021-09-30", "close": 21.1, "volume": 251653.0}, {"date": "2021-10-01", "close": 21.29, "volume": 361192.0}, {"date": "2021-10-04", "close": 21.58, "volume": 297739.0}, {"date": "2021-10-05", "close": 21.53, "volume": 203001.0}, {"date": "2021-10-06", "close": 21.61, "volume": 178815.0}, {"date": "2021-10-07", "close": 21.61, "volume": 228306.0}, {"date": "2021-10-08", "close": 21.69, "volume": 176340.0}, {"date": "2021-10-11", "close": 21.85, "volume": 271418.0}, {"date": "2021-10-12", "close": 21.91, "volume": 234649.0}, {"date": "2021-10-13", "close": 22.1, "volume": 158477.0}, {"date": "2021-10-14", "close": 22.08, "volume": 212851.0}, {"date": "2021-10-15", "close": 22.0, "volume": 275587.0}, {"date": "2021-10-18", "close": 22.21, "volume": 180573.0}, {"date": "2021-10-19", "close": 22.12, "volume": 233089.0}, {"date": "2021-10-20", "close": 22.46, "volume": 154693.0}, {"date": "2021-10-21", "close": 22.52, "volume": 261362.0}, {"date": "2021-10-22", "close": 22.29, "volume": 154420.0}, {"date": "2021-10-25", "close": 22.6, "volume": 263607.0}, {"date": "2021-10-26", "close": 22.79, "volume": 405705.0}, {"date": "2021-10-27", "close": 22.85, "volume": 387732.0}, {"date": "2021-10-28", "close": 21.98, "volume": 3647266.0}, {"date": "2021-10-29", "close": 21.71, "volume": 753138.0}, {"date": "2021-11-01", "close": 21.99, "volume": 627987.0}, {"date": "2021-11-02", "close": 21.65, "volume": 441106.0}, {"date": "2021-11-03", "close": 21.7, "volume": 258169.0}, {"date": "2021-11-04", "close": 21.6, "volume": 286153.0}, {"date": "2021-11-05", "close": 21.83, "volume": 589369.0}, {"date": "2021-11-08", "close": 21.77, "volume": 288875.0}, {"date": "2021-11-09", "close": 21.79, "volume": 521783.0}, {"date": "2021-11-10", "close": 21.9, "volume": 402626.0}, {"date": "2021-11-11", "close": 22.0, "volume": 312900.0}, {"date": "2021-11-12", "close": 21.62, "volume": 329015.0}, {"date": "2021-11-15", "close": 22.0, "volume": 379699.0}, {"date": "2021-11-16", "close": 21.95, "volume": 305772.0}, {"date": "2021-11-17", "close": 21.79, "volume": 336359.0}, {"date": "2021-11-18", "close": 21.82, "volume": 322415.0}, {"date": "2021-11-19", "close": 21.46, "volume": 433494.0}, {"date": "2021-11-22", "close": 21.51, "volume": 315867.0}, {"date": "2021-11-23", "close": 21.3, "volume": 458675.0}, {"date": "2021-11-24", "close": 21.55, "volume": 235074.0}, {"date": "2021-11-26", "close": 21.19, "volume": 357867.0}, {"date": "2021-11-29", "close": 20.92, "volume": 520837.0}, {"date": "2021-11-30", "close": 20.63, "volume": 541232.0}, {"date": "2021-12-01", "close": 20.37, "volume": 602269.0}, {"date": "2021-12-02", "close": 20.88, "volume": 504989.0}, {"date": "2021-12-03", "close": 20.77, "volume": 424981.0}, {"date": "2021-12-06", "close": 21.44, "volume": 512020.0}, {"date": "2021-12-07", "close": 21.48, "volume": 369347.0}, {"date": "2021-12-08", "close": 21.42, "volume": 251867.0}, {"date": "2021-12-09", "close": 21.42, "volume": 318055.0}, {"date": "2021-12-10", "close": 21.06, "volume": 489028.0}, {"date": "2021-12-13", "close": 20.88, "volume": 500842.0}, {"date": "2021-12-14", "close": 20.47, "volume": 449003.0}, {"date": "2021-12-15", "close": 20.78, "volume": 679876.0}, {"date": "2021-12-16", "close": 20.63, "volume": 759243.0}, {"date": "2021-12-17", "close": 20.65, "volume": 1989890.0}, {"date": "2021-12-20", "close": 20.27, "volume": 726996.0}, {"date": "2021-12-21", "close": 21.06, "volume": 766390.0}, {"date": "2021-12-22", "close": 21.26, "volume": 342756.0}, {"date": "2021-12-23", "close": 21.26, "volume": 234370.0}, {"date": "2021-12-27", "close": 21.38, "volume": 381844.0}, {"date": "2021-12-28", "close": 21.31, "volume": 231683.0}, {"date": "2021-12-29", "close": 21.33, "volume": 234223.0}, {"date": "2021-12-30", "close": 20.83, "volume": 241701.0}, {"date": "2021-12-31", "close": 20.83, "volume": 221546.0}, {"date": "2022-01-03", "close": 21.22, "volume": 381496.0}, {"date": "2022-01-04", "close": 21.34, "volume": 448464.0}, {"date": "2022-01-05", "close": 21.44, "volume": 481280.0}, {"date": "2022-01-06", "close": 21.5, "volume": 386712.0}, {"date": "2022-01-07", "close": 21.68, "volume": 427521.0}, {"date": "2022-01-10", "close": 21.64, "volume": 419539.0}, {"date": "2022-01-11", "close": 21.88, "volume": 451130.0}, {"date": "2022-01-12", "close": 22.14, "volume": 572403.0}, {"date": "2022-01-13", "close": 22.18, "volume": 416488.0}, {"date": "2022-01-14", "close": 22.18, "volume": 313071.0}, {"date": "2022-01-18", "close": 22.0, "volume": 433953.0}, {"date": "2022-01-19", "close": 21.88, "volume": 280550.0}, {"date": "2022-01-20", "close": 21.53, "volume": 328265.0}, {"date": "2022-01-21", "close": 21.32, "volume": 440275.0}, {"date": "2022-01-24", "close": 21.24, "volume": 627698.0}, {"date": "2022-01-25", "close": 21.41, "volume": 531921.0}, {"date": "2022-01-26", "close": 21.27, "volume": 408430.0}, {"date": "2022-01-27", "close": 21.13, "volume": 381826.0}, {"date": "2022-01-28", "close": 21.27, "volume": 431762.0}, {"date": "2022-01-31", "close": 21.34, "volume": 308348.0}, {"date": "2022-02-01", "close": 21.21, "volume": 257042.0}, {"date": "2022-02-02", "close": 21.31, "volume": 322858.0}, {"date": "2022-02-03", "close": 21.12, "volume": 638743.0}, {"date": "2022-02-04", "close": 21.09, "volume": 600005.0}, {"date": "2022-02-07", "close": 21.11, "volume": 355824.0}, {"date": "2022-02-08", "close": 21.21, "volume": 560624.0}, {"date": "2022-02-09", "close": 21.11, "volume": 739783.0}, {"date": "2022-02-10", "close": 20.74, "volume": 733333.0}, {"date": "2022-02-11", "close": 20.88, "volume": 401077.0}, {"date": "2022-02-14", "close": 20.68, "volume": 482581.0}, {"date": "2022-02-15", "close": 20.86, "volume": 342248.0}, {"date": "2022-02-16", "close": 21.35, "volume": 597302.0}, {"date": "2022-02-17", "close": 21.04, "volume": 347367.0}, {"date": "2022-02-18", "close": 21.15, "volume": 335504.0}, {"date": "2022-02-22", "close": 20.87, "volume": 355214.0}, {"date": "2022-02-23", "close": 20.96, "volume": 616489.0}, {"date": "2022-02-24", "close": 21.1, "volume": 586002.0}, {"date": "2022-02-25", "close": 21.44, "volume": 577530.0}, {"date": "2022-02-28", "close": 21.47, "volume": 479509.0}, {"date": "2022-03-01", "close": 21.44, "volume": 435273.0}, {"date": "2022-03-02", "close": 21.69, "volume": 538567.0}, {"date": "2022-03-03", "close": 20.82, "volume": 5136846.0}, {"date": "2022-03-04", "close": 20.69, "volume": 1019327.0}, {"date": "2022-03-07", "close": 20.07, "volume": 990221.0}, {"date": "2022-03-08", "close": 20.09, "volume": 999537.0}, {"date": "2022-03-09", "close": 20.1, "volume": 852329.0}, {"date": "2022-03-10", "close": 19.79, "volume": 645499.0}, {"date": "2022-03-11", "close": 19.8, "volume": 495129.0}, {"date": "2022-03-14", "close": 19.68, "volume": 424829.0}, {"date": "2022-03-15", "close": 19.78, "volume": 373632.0}, {"date": "2022-03-16", "close": 19.89, "volume": 461730.0}, {"date": "2022-03-17", "close": 20.19, "volume": 363422.0}, {"date": "2022-03-18", "close": 20.29, "volume": 821855.0}, {"date": "2022-03-21", "close": 20.5, "volume": 330794.0}, {"date": "2022-03-22", "close": 20.6, "volume": 449446.0}, {"date": "2022-03-23", "close": 20.56, "volume": 379601.0}, {"date": "2022-03-24", "close": 20.65, "volume": 234441.0}, {"date": "2022-03-25", "close": 21.07, "volume": 463632.0}, {"date": "2022-03-28", "close": 20.92, "volume": 321084.0}, {"date": "2022-03-29", "close": 21.06, "volume": 447373.0}, {"date": "2022-03-30", "close": 20.51, "volume": 331679.0}, {"date": "2022-03-31", "close": 20.61, "volume": 346273.0}, {"date": "2022-04-01", "close": 20.87, "volume": 629330.0}, {"date": "2022-04-04", "close": 20.71, "volume": 352940.0}, {"date": "2022-04-05", "close": 20.56, "volume": 519354.0}, {"date": "2022-04-06", "close": 20.45, "volume": 351347.0}, {"date": "2022-04-07", "close": 20.18, "volume": 450914.0}, {"date": "2022-04-08", "close": 20.18, "volume": 463203.0}, {"date": "2022-04-11", "close": 20.36, "volume": 397159.0}, {"date": "2022-04-12", "close": 20.57, "volume": 477781.0}, {"date": "2022-04-13", "close": 20.84, "volume": 279420.0}, {"date": "2022-04-14", "close": 21.01, "volume": 368508.0}, {"date": "2022-04-18", "close": 20.54, "volume": 453449.0}, {"date": "2022-04-19", "close": 19.99, "volume": 874297.0}, {"date": "2022-04-20", "close": 20.28, "volume": 487214.0}, {"date": "2022-04-21", "close": 20.1, "volume": 417468.0}, {"date": "2022-04-22", "close": 19.91, "volume": 600247.0}, {"date": "2022-04-25", "close": 19.7, "volume": 663376.0}, {"date": "2022-04-26", "close": 19.38, "volume": 587073.0}, {"date": "2022-04-27", "close": 19.29, "volume": 540737.0}, {"date": "2022-04-28", "close": 19.61, "volume": 469061.0}, {"date": "2022-04-29", "close": 19.0, "volume": 579314.0}, {"date": "2022-05-02", "close": 18.83, "volume": 857497.0}, {"date": "2022-05-03", "close": 19.29, "volume": 373016.0}, {"date": "2022-05-04", "close": 19.74, "volume": 399098.0}, {"date": "2022-05-05", "close": 19.52, "volume": 349336.0}, {"date": "2022-05-06", "close": 19.54, "volume": 447507.0}, {"date": "2022-05-09", "close": 18.87, "volume": 403243.0}, {"date": "2022-05-10", "close": 18.93, "volume": 373925.0}, {"date": "2022-05-11", "close": 18.88, "volume": 332477.0}, {"date": "2022-05-12", "close": 18.86, "volume": 442292.0}, {"date": "2022-05-13", "close": 19.32, "volume": 542966.0}, {"date": "2022-05-16", "close": 19.52, "volume": 320436.0}, {"date": "2022-05-17", "close": 19.79, "volume": 271332.0}, {"date": "2022-05-18", "close": 19.38, "volume": 364162.0}, {"date": "2022-05-19", "close": 19.28, "volume": 524346.0}, {"date": "2022-05-20", "close": 19.19, "volume": 230476.0}, {"date": "2022-05-23", "close": 19.81, "volume": 690443.0}, {"date": "2022-05-24", "close": 20.02, "volume": 452305.0}, {"date": "2022-05-25", "close": 19.99, "volume": 346604.0}, {"date": "2022-05-26", "close": 20.22, "volume": 400678.0}, {"date": "2022-05-27", "close": 20.46, "volume": 435756.0}, {"date": "2022-05-31", "close": 20.42, "volume": 709835.0}, {"date": "2022-06-01", "close": 20.65, "volume": 516193.0}, {"date": "2022-06-02", "close": 20.63, "volume": 506967.0}, {"date": "2022-06-03", "close": 19.13, "volume": 6689538.0}, {"date": "2022-06-06", "close": 19.21, "volume": 1396340.0}, {"date": "2022-06-07", "close": 19.46, "volume": 1012068.0}, {"date": "2022-06-08", "close": 19.17, "volume": 607169.0}, {"date": "2022-06-09", "close": 18.85, "volume": 869246.0}, {"date": "2022-06-10", "close": 18.23, "volume": 1257230.0}, {"date": "2022-06-13", "close": 16.82, "volume": 2139278.0}, {"date": "2022-06-14", "close": 16.93, "volume": 1589933.0}, {"date": "2022-06-15", "close": 17.27, "volume": 1233835.0}, {"date": "2022-06-16", "close": 16.95, "volume": 1275470.0}, {"date": "2022-06-17", "close": 17.36, "volume": 2371416.0}, {"date": "2022-06-21", "close": 17.62, "volume": 735545.0}, {"date": "2022-06-22", "close": 17.48, "volume": 1234001.0}, {"date": "2022-06-23", "close": 17.64, "volume": 694625.0}, {"date": "2022-06-24", "close": 17.77, "volume": 3270527.0}, {"date": "2022-06-27", "close": 17.97, "volume": 658208.0}, {"date": "2022-06-28", "close": 17.98, "volume": 708897.0}, {"date": "2022-06-29", "close": 17.45, "volume": 749916.0}, {"date": "2022-06-30", "close": 17.45, "volume": 714173.0}, {"date": "2022-07-01", "close": 17.71, "volume": 546878.0}, {"date": "2022-07-05", "close": 17.9, "volume": 670435.0}, {"date": "2022-07-06", "close": 17.6, "volume": 606833.0}, {"date": "2022-07-07", "close": 17.76, "volume": 375553.0}, {"date": "2022-07-08", "close": 17.81, "volume": 277244.0}, {"date": "2022-07-11", "close": 17.81, "volume": 273648.0}, {"date": "2022-07-12", "close": 17.85, "volume": 270888.0}, {"date": "2022-07-13", "close": 17.93, "volume": 266372.0}, {"date": "2022-07-14", "close": 17.69, "volume": 369912.0}, {"date": "2022-07-15", "close": 17.97, "volume": 347181.0}, {"date": "2022-07-18", "close": 17.98, "volume": 378764.0}, {"date": "2022-07-19", "close": 18.4, "volume": 498950.0}, {"date": "2022-07-20", "close": 18.46, "volume": 279480.0}, {"date": "2022-07-21", "close": 18.73, "volume": 528103.0}, {"date": "2022-07-22", "close": 18.83, "volume": 327591.0}, {"date": "2022-07-25", "close": 18.7, "volume": 370954.0}, {"date": "2022-07-26", "close": 18.8, "volume": 482638.0}, {"date": "2022-07-27", "close": 19.24, "volume": 521410.0}, {"date": "2022-07-28", "close": 19.54, "volume": 458302.0}, {"date": "2022-07-29", "close": 19.49, "volume": 526098.0}, {"date": "2022-08-01", "close": 19.43, "volume": 406567.0}, {"date": "2022-08-02", "close": 18.99, "volume": 350595.0}, {"date": "2022-08-03", "close": 19.12, "volume": 296451.0}, {"date": "2022-08-04", "close": 19.24, "volume": 371961.0}, {"date": "2022-08-05", "close": 19.26, "volume": 255186.0}, {"date": "2022-08-08", "close": 19.45, "volume": 301550.0}, {"date": "2022-08-09", "close": 19.43, "volume": 271183.0}, {"date": "2022-08-10", "close": 19.54, "volume": 386869.0}, {"date": "2022-08-11", "close": 19.54, "volume": 221523.0}, {"date": "2022-08-12", "close": 19.74, "volume": 442281.0}, {"date": "2022-08-15", "close": 19.87, "volume": 378952.0}, {"date": "2022-08-16", "close": 19.83, "volume": 350752.0}, {"date": "2022-08-17", "close": 19.68, "volume": 250756.0}, {"date": "2022-08-18", "close": 19.63, "volume": 246965.0}, {"date": "2022-08-19", "close": 19.57, "volume": 270763.0}, {"date": "2022-08-22", "close": 19.15, "volume": 463856.0}, {"date": "2022-08-23", "close": 19.34, "volume": 320817.0}, {"date": "2022-08-24", "close": 19.44, "volume": 201010.0}, {"date": "2022-08-25", "close": 19.8, "volume": 407554.0}, {"date": "2022-08-26", "close": 19.59, "volume": 431923.0}, {"date": "2022-08-29", "close": 19.59, "volume": 378990.0}, {"date": "2022-08-30", "close": 19.23, "volume": 446412.0}, {"date": "2022-08-31", "close": 19.26, "volume": 452291.0}, {"date": "2022-09-01", "close": 19.04, "volume": 477696.0}, {"date": "2022-09-02", "close": 18.92, "volume": 284019.0}, {"date": "2022-09-06", "close": 19.17, "volume": 799466.0}, {"date": "2022-09-07", "close": 19.16, "volume": 467289.0}, {"date": "2022-09-08", "close": 19.25, "volume": 351045.0}, {"date": "2022-09-09", "close": 19.62, "volume": 486486.0}, {"date": "2022-09-12", "close": 19.83, "volume": 403125.0}, {"date": "2022-09-13", "close": 19.48, "volume": 486299.0}, {"date": "2022-09-14", "close": 19.61, "volume": 620033.0}, {"date": "2022-09-15", "close": 19.36, "volume": 531208.0}, {"date": "2022-09-16", "close": 19.2, "volume": 3082349.0}, {"date": "2022-09-19", "close": 19.36, "volume": 382444.0}, {"date": "2022-09-20", "close": 19.18, "volume": 333552.0}, {"date": "2022-09-21", "close": 19.05, "volume": 369680.0}, {"date": "2022-09-22", "close": 18.55, "volume": 445712.0}, {"date": "2022-09-23", "close": 18.09, "volume": 643669.0}, {"date": "2022-09-26", "close": 17.41, "volume": 920568.0}, {"date": "2022-09-27", "close": 17.22, "volume": 747916.0}, {"date": "2022-09-28", "close": 17.58, "volume": 834538.0}, {"date": "2022-09-29", "close": 16.14, "volume": 1060580.0}, {"date": "2022-09-30", "close": 16.25, "volume": 956934.0}, {"date": "2022-10-03", "close": 16.52, "volume": 1106889.0}, {"date": "2022-10-04", "close": 17.78, "volume": 1070113.0}, {"date": "2022-10-05", "close": 17.28, "volume": 586103.0}, {"date": "2022-10-06", "close": 16.98, "volume": 1187907.0}, {"date": "2022-10-07", "close": 16.75, "volume": 1045488.0}, {"date": "2022-10-10", "close": 16.43, "volume": 505722.0}, {"date": "2022-10-11", "close": 17.2, "volume": 663907.0}, {"date": "2022-10-12", "close": 17.1, "volume": 505022.0}, {"date": "2022-10-13", "close": 17.5, "volume": 606020.0}, {"date": "2022-10-14", "close": 16.95, "volume": 514400.0}, {"date": "2022-10-17", "close": 17.49, "volume": 418063.0}, {"date": "2022-10-18", "close": 17.61, "volume": 360091.0}, {"date": "2022-10-19", "close": 17.23, "volume": 419508.0}, {"date": "2022-10-20", "close": 16.91, "volume": 351449.0}, {"date": "2022-10-21", "close": 16.89, "volume": 474432.0}, {"date": "2022-10-24", "close": 16.91, "volume": 615331.0}, {"date": "2022-10-25", "close": 16.59, "volume": 991831.0}, {"date": "2022-10-26", "close": 17.07, "volume": 495892.0}, {"date": "2022-10-27", "close": 17.15, "volume": 490636.0}, {"date": "2022-10-28", "close": 17.78, "volume": 600658.0}, {"date": "2022-10-31", "close": 17.42, "volume": 444376.0}, {"date": "2022-11-01", "close": 17.57, "volume": 411186.0}, {"date": "2022-11-02", "close": 17.01, "volume": 563331.0}, {"date": "2022-11-03", "close": 16.85, "volume": 362718.0}, {"date": "2022-11-04", "close": 17.11, "volume": 461605.0}, {"date": "2022-11-07", "close": 17.29, "volume": 436830.0}, {"date": "2022-11-08", "close": 16.98, "volume": 498012.0}, {"date": "2022-11-09", "close": 16.66, "volume": 604104.0}, {"date": "2022-11-10", "close": 17.46, "volume": 472847.0}, {"date": "2022-11-11", "close": 17.33, "volume": 509004.0}, {"date": "2022-11-14", "close": 17.05, "volume": 325839.0}, {"date": "2022-11-15", "close": 16.94, "volume": 466286.0}, {"date": "2022-11-16", "close": 16.38, "volume": 340070.0}, {"date": "2022-11-17", "close": 16.04, "volume": 573276.0}, {"date": "2022-11-18", "close": 15.99, "volume": 499331.0}, {"date": "2022-11-21", "close": 16.35, "volume": 616177.0}, {"date": "2022-11-22", "close": 16.49, "volume": 429480.0}, {"date": "2022-11-23", "close": 16.51, "volume": 323369.0}, {"date": "2022-11-25", "close": 16.56, "volume": 110323.0}, {"date": "2022-11-28", "close": 16.39, "volume": 294629.0}, {"date": "2022-11-29", "close": 16.42, "volume": 292707.0}, {"date": "2022-11-30", "close": 16.55, "volume": 496898.0}, {"date": "2022-12-01", "close": 16.23, "volume": 372725.0}, {"date": "2022-12-02", "close": 16.11, "volume": 371710.0}, {"date": "2022-12-05", "close": 15.89, "volume": 378872.0}, {"date": "2022-12-06", "close": 15.66, "volume": 386044.0}, {"date": "2022-12-07", "close": 15.45, "volume": 461981.0}, {"date": "2022-12-08", "close": 15.47, "volume": 309708.0}, {"date": "2022-12-09", "close": 15.56, "volume": 275225.0}, {"date": "2022-12-12", "close": 15.8, "volume": 523117.0}, {"date": "2022-12-13", "close": 15.83, "volume": 445431.0}, {"date": "2022-12-14", "close": 15.77, "volume": 449746.0}, {"date": "2022-12-15", "close": 15.28, "volume": 629995.0}, {"date": "2022-12-16", "close": 14.55, "volume": 1912833.0}, {"date": "2022-12-19", "close": 14.63, "volume": 430527.0}, {"date": "2022-12-20", "close": 14.45, "volume": 444798.0}, {"date": "2022-12-21", "close": 14.7, "volume": 345053.0}, {"date": "2022-12-22", "close": 14.56, "volume": 408297.0}, {"date": "2022-12-23", "close": 14.65, "volume": 281670.0}, {"date": "2022-12-27", "close": 14.63, "volume": 428428.0}, {"date": "2022-12-28", "close": 14.09, "volume": 523203.0}, {"date": "2022-12-29", "close": 13.83, "volume": 657782.0}, {"date": "2022-12-30", "close": 13.96, "volume": 876635.0}, {"date": "2023-01-03", "close": 14.22, "volume": 458765.0}, {"date": "2023-01-04", "close": 14.47, "volume": 370098.0}, {"date": "2023-01-05", "close": 14.28, "volume": 212515.0}, {"date": "2023-01-06", "close": 14.33, "volume": 302008.0}, {"date": "2023-01-09", "close": 14.21, "volume": 726539.0}, {"date": "2023-01-10", "close": 14.54, "volume": 461027.0}, {"date": "2023-01-11", "close": 14.79, "volume": 445059.0}, {"date": "2023-01-12", "close": 15.21, "volume": 452760.0}, {"date": "2023-01-13", "close": 15.49, "volume": 258095.0}, {"date": "2023-01-17", "close": 15.49, "volume": 270787.0}, {"date": "2023-01-18", "close": 15.32, "volume": 272755.0}, {"date": "2023-01-19", "close": 15.13, "volume": 230817.0}, {"date": "2023-01-20", "close": 15.38, "volume": 293238.0}, {"date": "2023-01-23", "close": 15.52, "volume": 274454.0}, {"date": "2023-01-24", "close": 15.36, "volume": 195210.0}, {"date": "2023-01-25", "close": 15.4, "volume": 226401.0}, {"date": "2023-01-26", "close": 15.44, "volume": 188919.0}, {"date": "2023-01-27", "close": 15.61, "volume": 289623.0}, {"date": "2023-01-30", "close": 15.41, "volume": 240544.0}, {"date": "2023-01-31", "close": 15.93, "volume": 427229.0}, {"date": "2023-02-01", "close": 16.2, "volume": 446498.0}, {"date": "2023-02-02", "close": 16.43, "volume": 377445.0}, {"date": "2023-02-03", "close": 16.39, "volume": 333860.0}, {"date": "2023-02-06", "close": 15.77, "volume": 316002.0}, {"date": "2023-02-07", "close": 15.87, "volume": 402896.0}, {"date": "2023-02-08", "close": 15.04, "volume": 1003534.0}, {"date": "2023-02-09", "close": 14.55, "volume": 533568.0}, {"date": "2023-02-10", "close": 15.04, "volume": 351591.0}, {"date": "2023-02-13", "close": 15.28, "volume": 360272.0}, {"date": "2023-02-14", "close": 15.16, "volume": 225530.0}, {"date": "2023-02-15", "close": 15.29, "volume": 238932.0}, {"date": "2023-02-16", "close": 15.27, "volume": 219740.0}, {"date": "2023-02-17", "close": 15.19, "volume": 416859.0}, {"date": "2023-02-21", "close": 14.65, "volume": 304270.0}, {"date": "2023-02-22", "close": 14.83, "volume": 397047.0}, {"date": "2023-02-23", "close": 14.88, "volume": 513797.0}, {"date": "2023-02-24", "close": 14.67, "volume": 421817.0}, {"date": "2023-02-27", "close": 14.59, "volume": 409488.0}, {"date": "2023-02-28", "close": 14.5, "volume": 639958.0}, {"date": "2023-03-01", "close": 14.13, "volume": 579011.0}, {"date": "2023-03-02", "close": 13.99, "volume": 466590.0}, {"date": "2023-03-03", "close": 14.2, "volume": 389759.0}, {"date": "2023-03-06", "close": 14.23, "volume": 416126.0}, {"date": "2023-03-07", "close": 13.91, "volume": 419003.0}, {"date": "2023-03-08", "close": 13.48, "volume": 517156.0}, {"date": "2023-03-09", "close": 12.93, "volume": 717326.0}, {"date": "2023-03-10", "close": 12.24, "volume": 709832.0}, {"date": "2023-03-13", "close": 12.14, "volume": 1144904.0}, {"date": "2023-03-14", "close": 12.25, "volume": 680467.0}, {"date": "2023-03-15", "close": 11.59, "volume": 750711.0}, {"date": "2023-03-16", "close": 11.61, "volume": 690927.0}, {"date": "2023-03-17", "close": 11.02, "volume": 1406649.0}, {"date": "2023-03-20", "close": 11.13, "volume": 822250.0}, {"date": "2023-03-21", "close": 11.31, "volume": 1068285.0}, {"date": "2023-03-22", "close": 10.8, "volume": 824831.0}, {"date": "2023-03-23", "close": 10.34, "volume": 850291.0}, {"date": "2023-03-24", "close": 10.83, "volume": 737868.0}, {"date": "2023-03-27", "close": 11.1, "volume": 702223.0}, {"date": "2023-03-28", "close": 11.24, "volume": 557883.0}, {"date": "2023-03-29", "close": 11.36, "volume": 717634.0}, {"date": "2023-03-30", "close": 11.1, "volume": 501019.0}, {"date": "2023-03-31", "close": 11.39, "volume": 556459.0}, {"date": "2023-04-03", "close": 11.22, "volume": 557164.0}, {"date": "2023-04-04", "close": 11.09, "volume": 589631.0}, {"date": "2023-04-05", "close": 11.06, "volume": 569755.0}, {"date": "2023-04-06", "close": 11.07, "volume": 541954.0}, {"date": "2023-04-10", "close": 10.86, "volume": 912189.0}, {"date": "2023-04-11", "close": 11.01, "volume": 426509.0}, {"date": "2023-04-12", "close": 11.08, "volume": 448783.0}, {"date": "2023-04-13", "close": 11.23, "volume": 537729.0}, {"date": "2023-04-14", "close": 11.29, "volume": 615781.0}, {"date": "2023-04-17", "close": 11.57, "volume": 599567.0}, {"date": "2023-04-18", "close": 11.36, "volume": 361608.0}, {"date": "2023-04-19", "close": 11.61, "volume": 374052.0}, {"date": "2023-04-20", "close": 11.44, "volume": 453238.0}, {"date": "2023-04-21", "close": 11.37, "volume": 487401.0}, {"date": "2023-04-24", "close": 11.12, "volume": 623114.0}, {"date": "2023-04-25", "close": 10.38, "volume": 1079344.0}, {"date": "2023-04-26", "close": 10.44, "volume": 588008.0}, {"date": "2023-04-27", "close": 10.68, "volume": 578014.0}, {"date": "2023-04-28", "close": 10.74, "volume": 453624.0}, {"date": "2023-05-01", "close": 10.4, "volume": 603299.0}, {"date": "2023-05-02", "close": 10.41, "volume": 745953.0}, {"date": "2023-05-03", "close": 10.45, "volume": 639818.0}, {"date": "2023-05-04", "close": 10.11, "volume": 533934.0}, {"date": "2023-05-05", "close": 10.32, "volume": 369097.0}, {"date": "2023-05-08", "close": 10.19, "volume": 489094.0}, {"date": "2023-05-09", "close": 10.19, "volume": 596344.0}, {"date": "2023-05-10", "close": 10.16, "volume": 390973.0}, {"date": "2023-05-11", "close": 10.14, "volume": 506437.0}, {"date": "2023-05-12", "close": 10.1, "volume": 323930.0}, {"date": "2023-05-15", "close": 10.43, "volume": 455929.0}, {"date": "2023-05-16", "close": 10.31, "volume": 490891.0}, {"date": "2023-05-17", "close": 10.79, "volume": 369115.0}, {"date": "2023-05-18", "close": 10.9, "volume": 451401.0}, {"date": "2023-05-19", "close": 10.81, "volume": 685062.0}, {"date": "2023-05-22", "close": 11.04, "volume": 542925.0}, {"date": "2023-05-23", "close": 11.3, "volume": 404726.0}, {"date": "2023-05-24", "close": 11.21, "volume": 344381.0}, {"date": "2023-05-25", "close": 10.89, "volume": 265195.0}, {"date": "2023-05-26", "close": 11.1, "volume": 343085.0}, {"date": "2023-05-30", "close": 11.25, "volume": 325379.0}, {"date": "2023-05-31", "close": 11.23, "volume": 489947.0}, {"date": "2023-06-01", "close": 11.38, "volume": 343216.0}, {"date": "2023-06-02", "close": 11.81, "volume": 409325.0}, {"date": "2023-06-05", "close": 11.71, "volume": 222694.0}, {"date": "2023-06-06", "close": 12.09, "volume": 401415.0}, {"date": "2023-06-07", "close": 12.26, "volume": 470193.0}, {"date": "2023-06-08", "close": 12.08, "volume": 346889.0}, {"date": "2023-06-09", "close": 11.82, "volume": 236788.0}, {"date": "2023-06-12", "close": 11.8, "volume": 381449.0}, {"date": "2023-06-13", "close": 12.04, "volume": 549320.0}, {"date": "2023-06-14", "close": 12.0, "volume": 394947.0}, {"date": "2023-06-15", "close": 12.33, "volume": 627096.0}, {"date": "2023-06-16", "close": 12.41, "volume": 1349934.0}, {"date": "2023-06-20", "close": 12.3, "volume": 338532.0}, {"date": "2023-06-21", "close": 12.3, "volume": 316775.0}, {"date": "2023-06-22", "close": 12.07, "volume": 355966.0}, {"date": "2023-06-23", "close": 11.91, "volume": 732674.0}, {"date": "2023-06-26", "close": 12.16, "volume": 482354.0}, {"date": "2023-06-27", "close": 12.38, "volume": 381550.0}, {"date": "2023-06-28", "close": 12.44, "volume": 346434.0}, {"date": "2023-06-29", "close": 12.1, "volume": 360881.0}, {"date": "2023-06-30", "close": 12.17, "volume": 372884.0}, {"date": "2023-07-03", "close": 12.25, "volume": 149497.0}, {"date": "2023-07-05", "close": 12.13, "volume": 319415.0}, {"date": "2023-07-06", "close": 11.9, "volume": 353323.0}, {"date": "2023-07-07", "close": 12.12, "volume": 346636.0}, {"date": "2023-07-10", "close": 12.44, "volume": 339754.0}, {"date": "2023-07-11", "close": 12.71, "volume": 398668.0}, {"date": "2023-07-12", "close": 12.76, "volume": 444428.0}, {"date": "2023-07-13", "close": 12.9, "volume": 377452.0}, {"date": "2023-07-14", "close": 12.93, "volume": 272828.0}, {"date": "2023-07-17", "close": 12.86, "volume": 415548.0}, {"date": "2023-07-18", "close": 12.94, "volume": 395594.0}, {"date": "2023-07-19", "close": 13.09, "volume": 376269.0}, {"date": "2023-07-20", "close": 12.92, "volume": 251423.0}, {"date": "2023-07-21", "close": 12.78, "volume": 269222.0}, {"date": "2023-07-24", "close": 12.73, "volume": 455172.0}, {"date": "2023-07-25", "close": 12.38, "volume": 993757.0}, {"date": "2023-07-26", "close": 12.6, "volume": 816434.0}, {"date": "2023-07-27", "close": 12.2, "volume": 463251.0}, {"date": "2023-07-28", "close": 12.59, "volume": 539868.0}, {"date": "2023-07-31", "close": 12.46, "volume": 483385.0}, {"date": "2023-08-01", "close": 12.21, "volume": 336563.0}, {"date": "2023-08-02", "close": 11.99, "volume": 521406.0}, {"date": "2023-08-03", "close": 12.22, "volume": 376853.0}, {"date": "2023-08-04", "close": 12.46, "volume": 264146.0}, {"date": "2023-08-07", "close": 12.51, "volume": 356080.0}, {"date": "2023-08-08", "close": 12.44, "volume": 295614.0}, {"date": "2023-08-09", "close": 12.21, "volume": 280732.0}, {"date": "2023-08-10", "close": 12.25, "volume": 228069.0}, {"date": "2023-08-11", "close": 12.27, "volume": 214819.0}, {"date": "2023-08-14", "close": 12.16, "volume": 293747.0}, {"date": "2023-08-15", "close": 11.85, "volume": 305048.0}, {"date": "2023-08-16", "close": 11.5, "volume": 559094.0}, {"date": "2023-08-17", "close": 11.43, "volume": 246682.0}, {"date": "2023-08-18", "close": 11.44, "volume": 288971.0}, {"date": "2023-08-21", "close": 11.34, "volume": 235746.0}, {"date": "2023-08-22", "close": 11.27, "volume": 188648.0}, {"date": "2023-08-23", "close": 11.55, "volume": 246744.0}, {"date": "2023-08-24", "close": 11.53, "volume": 394799.0}, {"date": "2023-08-25", "close": 11.64, "volume": 241690.0}, {"date": "2023-08-28", "close": 12.11, "volume": 249550.0}, {"date": "2023-08-29", "close": 12.35, "volume": 355158.0}, {"date": "2023-08-30", "close": 12.44, "volume": 354813.0}, {"date": "2023-08-31", "close": 12.51, "volume": 356794.0}, {"date": "2023-09-01", "close": 12.61, "volume": 248944.0}, {"date": "2023-09-05", "close": 12.37, "volume": 275139.0}, {"date": "2023-09-06", "close": 12.25, "volume": 245487.0}, {"date": "2023-09-07", "close": 12.33, "volume": 291512.0}, {"date": "2023-09-08", "close": 12.45, "volume": 285461.0}, {"date": "2023-09-11", "close": 12.61, "volume": 557679.0}, {"date": "2023-09-12", "close": 12.63, "volume": 348725.0}, {"date": "2023-09-13", "close": 12.51, "volume": 286130.0}, {"date": "2023-09-14", "close": 12.69, "volume": 285532.0}, {"date": "2023-09-15", "close": 12.84, "volume": 1102794.0}, {"date": "2023-09-18", "close": 12.71, "volume": 270937.0}, {"date": "2023-09-19", "close": 12.7, "volume": 266495.0}, {"date": "2023-09-20", "close": 12.67, "volume": 340642.0}, {"date": "2023-09-21", "close": 12.22, "volume": 320910.0}, {"date": "2023-09-22", "close": 12.33, "volume": 364512.0}, {"date": "2023-09-25", "close": 12.39, "volume": 329096.0}, {"date": "2023-09-26", "close": 12.21, "volume": 364695.0}, {"date": "2023-09-27", "close": 12.09, "volume": 521970.0}, {"date": "2023-09-28", "close": 11.81, "volume": 531995.0}, {"date": "2023-09-29", "close": 11.87, "volume": 390852.0}, {"date": "2023-10-02", "close": 11.23, "volume": 719907.0}, {"date": "2023-10-03", "close": 11.07, "volume": 481417.0}, {"date": "2023-10-04", "close": 10.86, "volume": 536813.0}, {"date": "2023-10-05", "close": 11.3, "volume": 545552.0}, {"date": "2023-10-06", "close": 11.26, "volume": 383892.0}, {"date": "2023-10-09", "close": 11.39, "volume": 454445.0}, {"date": "2023-10-10", "close": 11.45, "volume": 501140.0}, {"date": "2023-10-11", "close": 11.63, "volume": 396187.0}, {"date": "2023-10-12", "close": 11.47, "volume": 335204.0}, {"date": "2023-10-13", "close": 11.24, "volume": 305693.0}, {"date": "2023-10-16", "close": 11.09, "volume": 1135468.0}, {"date": "2023-10-17", "close": 11.31, "volume": 527007.0}, {"date": "2023-10-18", "close": 10.8, "volume": 890351.0}, {"date": "2023-10-19", "close": 10.56, "volume": 642087.0}, {"date": "2023-10-20", "close": 10.46, "volume": 697074.0}, {"date": "2023-10-23", "close": 10.14, "volume": 1092205.0}, {"date": "2023-10-24", "close": 10.36, "volume": 883112.0}, {"date": "2023-10-25", "close": 10.42, "volume": 733662.0}, {"date": "2023-10-26", "close": 10.51, "volume": 619291.0}, {"date": "2023-10-27", "close": 10.43, "volume": 459787.0}, {"date": "2023-10-30", "close": 10.41, "volume": 559131.0}, {"date": "2023-10-31", "close": 10.44, "volume": 394898.0}, {"date": "2023-11-01", "close": 10.59, "volume": 365650.0}, {"date": "2023-11-02", "close": 11.38, "volume": 575648.0}, {"date": "2023-11-03", "close": 11.66, "volume": 459863.0}, {"date": "2023-11-06", "close": 11.62, "volume": 456116.0}, {"date": "2023-11-07", "close": 11.66, "volume": 235818.0}, {"date": "2023-11-08", "close": 11.63, "volume": 227205.0}, {"date": "2023-11-09", "close": 11.45, "volume": 222044.0}, {"date": "2023-11-10", "close": 11.43, "volume": 319678.0}, {"date": "2023-11-13", "close": 11.39, "volume": 237708.0}, {"date": "2023-11-14", "close": 12.09, "volume": 457199.0}, {"date": "2023-11-15", "close": 12.38, "volume": 458066.0}, {"date": "2023-11-16", "close": 12.22, "volume": 371207.0}, {"date": "2023-11-17", "close": 12.27, "volume": 387695.0}, {"date": "2023-11-20", "close": 12.31, "volume": 327283.0}, {"date": "2023-11-21", "close": 12.09, "volume": 279443.0}, {"date": "2023-11-22", "close": 12.16, "volume": 249591.0}, {"date": "2023-11-24", "close": 12.16, "volume": 151400.0}, {"date": "2023-11-27", "close": 12.06, "volume": 295917.0}, {"date": "2023-11-28", "close": 12.03, "volume": 242924.0}, {"date": "2023-11-29", "close": 12.39, "volume": 751381.0}, {"date": "2023-11-30", "close": 12.56, "volume": 392449.0}, {"date": "2023-12-01", "close": 12.92, "volume": 487442.0}, {"date": "2023-12-04", "close": 12.99, "volume": 391103.0}, {"date": "2023-12-05", "close": 12.84, "volume": 464867.0}, {"date": "2023-12-06", "close": 12.27, "volume": 869451.0}, {"date": "2023-12-07", "close": 12.57, "volume": 506014.0}, {"date": "2023-12-08", "close": 12.58, "volume": 441760.0}, {"date": "2023-12-11", "close": 12.8, "volume": 434544.0}, {"date": "2023-12-12", "close": 12.92, "volume": 485232.0}, {"date": "2023-12-13", "close": 13.39, "volume": 641651.0}, {"date": "2023-12-14", "close": 13.76, "volume": 567187.0}, {"date": "2023-12-15", "close": 13.49, "volume": 1973283.0}, {"date": "2023-12-18", "close": 13.47, "volume": 513636.0}, {"date": "2023-12-19", "close": 13.79, "volume": 500411.0}, {"date": "2023-12-20", "close": 13.63, "volume": 505843.0}, {"date": "2023-12-21", "close": 13.87, "volume": 353466.0}, {"date": "2023-12-22", "close": 13.75, "volume": 309274.0}, {"date": "2023-12-26", "close": 14.04, "volume": 447082.0}, {"date": "2023-12-27", "close": 13.96, "volume": 458069.0}, {"date": "2023-12-28", "close": 13.49, "volume": 484369.0}, {"date": "2023-12-29", "close": 13.23, "volume": 530580.0}, {"date": "2024-01-02", "close": 13.19, "volume": 305550.0}, {"date": "2024-01-03", "close": 12.85, "volume": 381130.0}, {"date": "2024-01-04", "close": 12.83, "volume": 319233.0}, {"date": "2024-01-05", "close": 12.85, "volume": 297253.0}, {"date": "2024-01-08", "close": 13.12, "volume": 347860.0}, {"date": "2024-01-09", "close": 12.95, "volume": 245167.0}, {"date": "2024-01-10", "close": 13.16, "volume": 321101.0}, {"date": "2024-01-11", "close": 12.99, "volume": 299122.0}, {"date": "2024-01-12", "close": 12.86, "volume": 482163.0}, {"date": "2024-01-16", "close": 12.55, "volume": 403863.0}, {"date": "2024-01-17", "close": 12.27, "volume": 412396.0}, {"date": "2024-01-18", "close": 12.4, "volume": 378541.0}, {"date": "2024-01-19", "close": 12.51, "volume": 286455.0}, {"date": "2024-01-22", "close": 12.65, "volume": 412881.0}, {"date": "2024-01-23", "close": 12.73, "volume": 373516.0}, {"date": "2024-01-24", "close": 12.68, "volume": 360911.0}, {"date": "2024-01-25", "close": 12.82, "volume": 332618.0}, {"date": "2024-01-26", "close": 12.91, "volume": 204376.0}, {"date": "2024-01-29", "close": 13.11, "volume": 443977.0}, {"date": "2024-01-30", "close": 12.75, "volume": 264017.0}, {"date": "2024-01-31", "close": 12.24, "volume": 536684.0}, {"date": "2024-02-01", "close": 12.29, "volume": 435438.0}, {"date": "2024-02-02", "close": 11.96, "volume": 439830.0}, {"date": "2024-02-05", "close": 11.79, "volume": 527530.0}, {"date": "2024-02-06", "close": 11.77, "volume": 500154.0}, {"date": "2024-02-07", "close": 10.14, "volume": 2977770.0}, {"date": "2024-02-08", "close": 9.7, "volume": 2463913.0}, {"date": "2024-02-09", "close": 9.52, "volume": 1882599.0}, {"date": "2024-02-12", "close": 9.53, "volume": 1565173.0}, {"date": "2024-02-13", "close": 9.22, "volume": 1297077.0}, {"date": "2024-02-14", "close": 9.35, "volume": 542164.0}, {"date": "2024-02-15", "close": 9.64, "volume": 883749.0}, {"date": "2024-02-16", "close": 9.46, "volume": 685736.0}, {"date": "2024-02-20", "close": 9.2, "volume": 854822.0}, {"date": "2024-02-21", "close": 9.49, "volume": 734119.0}, {"date": "2024-02-22", "close": 9.64, "volume": 963761.0}, {"date": "2024-02-23", "close": 9.71, "volume": 921820.0}, {"date": "2024-02-26", "close": 9.44, "volume": 672739.0}, {"date": "2024-02-27", "close": 9.44, "volume": 842941.0}, {"date": "2024-02-28", "close": 9.27, "volume": 814241.0}, {"date": "2024-02-29", "close": 9.75, "volume": 1050523.0}, {"date": "2024-03-01", "close": 9.85, "volume": 758552.0}, {"date": "2024-03-04", "close": 9.73, "volume": 614031.0}, {"date": "2024-03-05", "close": 9.72, "volume": 529921.0}, {"date": "2024-03-06", "close": 9.7, "volume": 427016.0}, {"date": "2024-03-07", "close": 9.9, "volume": 637026.0}, {"date": "2024-03-08", "close": 10.01, "volume": 405037.0}, {"date": "2024-03-11", "close": 10.15, "volume": 420672.0}, {"date": "2024-03-12", "close": 10.16, "volume": 431837.0}, {"date": "2024-03-13", "close": 10.17, "volume": 429333.0}, {"date": "2024-03-14", "close": 9.94, "volume": 391980.0}, {"date": "2024-03-15", "close": 10.13, "volume": 1248896.0}, {"date": "2024-03-18", "close": 9.99, "volume": 341884.0}, {"date": "2024-03-19", "close": 9.87, "volume": 323879.0}, {"date": "2024-03-20", "close": 10.12, "volume": 386685.0}, {"date": "2024-03-21", "close": 10.24, "volume": 391536.0}, {"date": "2024-03-22", "close": 10.14, "volume": 397555.0}, {"date": "2024-03-25", "close": 10.27, "volume": 265323.0}, {"date": "2024-03-26", "close": 10.06, "volume": 417521.0}, {"date": "2024-03-27", "close": 9.96, "volume": 386014.0}, {"date": "2024-03-28", "close": 10.06, "volume": 553204.0}, {"date": "2024-04-01", "close": 9.86, "volume": 379775.0}, {"date": "2024-04-02", "close": 9.77, "volume": 553913.0}, {"date": "2024-04-03", "close": 9.94, "volume": 490798.0}, {"date": "2024-04-04", "close": 9.77, "volume": 482481.0}, {"date": "2024-04-05", "close": 9.76, "volume": 287728.0}, {"date": "2024-04-08", "close": 9.76, "volume": 356535.0}, {"date": "2024-04-09", "close": 9.91, "volume": 223378.0}, {"date": "2024-04-10", "close": 9.48, "volume": 708038.0}, {"date": "2024-04-11", "close": 9.71, "volume": 478994.0}, {"date": "2024-04-12", "close": 9.58, "volume": 436390.0}, {"date": "2024-04-15", "close": 9.6, "volume": 732689.0}, {"date": "2024-04-16", "close": 9.51, "volume": 496334.0}, {"date": "2024-04-17", "close": 9.41, "volume": 463935.0}, {"date": "2024-04-18", "close": 9.57, "volume": 439800.0}, {"date": "2024-04-19", "close": 9.76, "volume": 416503.0}, {"date": "2024-04-22", "close": 9.85, "volume": 350617.0}, {"date": "2024-04-23", "close": 10.02, "volume": 551605.0}, {"date": "2024-04-24", "close": 9.78, "volume": 863888.0}, {"date": "2024-04-25", "close": 9.56, "volume": 845912.0}, {"date": "2024-04-26", "close": 9.62, "volume": 581263.0}, {"date": "2024-04-29", "close": 9.61, "volume": 407795.0}, {"date": "2024-04-30", "close": 9.41, "volume": 906410.0}, {"date": "2024-05-01", "close": 9.65, "volume": 647199.0}, {"date": "2024-05-02", "close": 9.67, "volume": 593325.0}, {"date": "2024-05-03", "close": 9.65, "volume": 574139.0}, {"date": "2024-05-06", "close": 9.68, "volume": 601901.0}, {"date": "2024-05-07", "close": 9.63, "volume": 692676.0}, {"date": "2024-05-08", "close": 9.54, "volume": 459775.0}, {"date": "2024-05-09", "close": 9.66, "volume": 365536.0}, {"date": "2024-05-10", "close": 9.6, "volume": 270633.0}, {"date": "2024-05-13", "close": 9.69, "volume": 353602.0}, {"date": "2024-05-14", "close": 9.75, "volume": 319398.0}, {"date": "2024-05-15", "close": 9.79, "volume": 453231.0}, {"date": "2024-05-16", "close": 9.84, "volume": 522789.0}, {"date": "2024-05-17", "close": 9.88, "volume": 319694.0}, {"date": "2024-05-20", "close": 9.78, "volume": 203098.0}, {"date": "2024-05-21", "close": 9.7, "volume": 214068.0}, {"date": "2024-05-22", "close": 9.69, "volume": 350156.0}, {"date": "2024-05-23", "close": 9.57, "volume": 694934.0}, {"date": "2024-05-24", "close": 9.55, "volume": 500375.0}, {"date": "2024-05-28", "close": 9.43, "volume": 436433.0}, {"date": "2024-05-29", "close": 9.14, "volume": 537782.0}, {"date": "2024-05-30", "close": 9.34, "volume": 380235.0}, {"date": "2024-05-31", "close": 9.46, "volume": 388177.0}, {"date": "2024-06-03", "close": 9.51, "volume": 391906.0}, {"date": "2024-06-04", "close": 9.39, "volume": 345909.0}, {"date": "2024-06-05", "close": 9.46, "volume": 383856.0}, {"date": "2024-06-06", "close": 9.35, "volume": 256332.0}, {"date": "2024-06-07", "close": 9.26, "volume": 282716.0}, {"date": "2024-06-10", "close": 9.21, "volume": 309499.0}, {"date": "2024-06-11", "close": 9.13, "volume": 428300.0}, {"date": "2024-06-12", "close": 9.25, "volume": 358465.0}, {"date": "2024-06-13", "close": 9.35, "volume": 250978.0}, {"date": "2024-06-14", "close": 9.29, "volume": 302425.0}, {"date": "2024-06-17", "close": 9.32, "volume": 372481.0}, {"date": "2024-06-18", "close": 9.34, "volume": 284628.0}, {"date": "2024-06-20", "close": 9.37, "volume": 365720.0}, {"date": "2024-06-21", "close": 9.42, "volume": 1134815.0}, {"date": "2024-06-24", "close": 9.43, "volume": 252520.0}, {"date": "2024-06-25", "close": 9.37, "volume": 346831.0}, {"date": "2024-06-26", "close": 9.33, "volume": 283705.0}, {"date": "2024-06-27", "close": 9.19, "volume": 356582.0}, {"date": "2024-06-28", "close": 9.05, "volume": 1272742.0}, {"date": "2024-07-01", "close": 8.89, "volume": 655031.0}, {"date": "2024-07-02", "close": 9.05, "volume": 351556.0}, {"date": "2024-07-03", "close": 9.11, "volume": 174655.0}, {"date": "2024-07-05", "close": 9.08, "volume": 464888.0}, {"date": "2024-07-08", "close": 9.24, "volume": 392873.0}, {"date": "2024-07-09", "close": 9.27, "volume": 252451.0}, {"date": "2024-07-10", "close": 9.36, "volume": 203018.0}, {"date": "2024-07-11", "close": 9.67, "volume": 468382.0}, {"date": "2024-07-12", "close": 9.66, "volume": 479329.0}, {"date": "2024-07-15", "close": 9.77, "volume": 485050.0}, {"date": "2024-07-16", "close": 9.96, "volume": 488062.0}, {"date": "2024-07-17", "close": 9.95, "volume": 554897.0}, {"date": "2024-07-18", "close": 9.96, "volume": 409569.0}, {"date": "2024-07-19", "close": 10.11, "volume": 584243.0}, {"date": "2024-07-22", "close": 10.09, "volume": 347572.0}, {"date": "2024-07-23", "close": 11.56, "volume": 2914244.0}, {"date": "2024-07-24", "close": 11.22, "volume": 1042882.0}, {"date": "2024-07-25", "close": 11.29, "volume": 777476.0}, {"date": "2024-07-26", "close": 11.42, "volume": 623292.0}, {"date": "2024-07-29", "close": 11.34, "volume": 757825.0}, {"date": "2024-07-30", "close": 11.52, "volume": 719778.0}, {"date": "2024-07-31", "close": 11.48, "volume": 719789.0}, {"date": "2024-08-01", "close": 11.45, "volume": 702667.0}, {"date": "2024-08-02", "close": 11.04, "volume": 818943.0}, {"date": "2024-08-05", "close": 10.5, "volume": 496405.0}, {"date": "2024-08-06", "close": 10.61, "volume": 368643.0}, {"date": "2024-08-07", "close": 10.68, "volume": 557829.0}, {"date": "2024-08-08", "close": 10.86, "volume": 442884.0}, {"date": "2024-08-09", "close": 10.85, "volume": 372049.0}, {"date": "2024-08-12", "close": 10.6, "volume": 365035.0}, {"date": "2024-08-13", "close": 10.89, "volume": 374910.0}, {"date": "2024-08-14", "close": 11.04, "volume": 462428.0}, {"date": "2024-08-15", "close": 11.23, "volume": 427434.0}, {"date": "2024-08-16", "close": 11.26, "volume": 455453.0}, {"date": "2024-08-19", "close": 11.35, "volume": 588548.0}, {"date": "2024-08-20", "close": 11.35, "volume": 775608.0}, {"date": "2024-08-21", "close": 11.25, "volume": 491745.0}, {"date": "2024-08-22", "close": 11.17, "volume": 435772.0}, {"date": "2024-08-23", "close": 11.58, "volume": 512878.0}, {"date": "2024-08-26", "close": 11.74, "volume": 548287.0}, {"date": "2024-08-27", "close": 11.72, "volume": 363600.0}, {"date": "2024-08-28", "close": 11.72, "volume": 325356.0}, {"date": "2024-08-29", "close": 11.86, "volume": 394431.0}, {"date": "2024-08-30", "close": 11.93, "volume": 611300.0}, {"date": "2024-09-03", "close": 11.56, "volume": 453246.0}, {"date": "2024-09-04", "close": 11.58, "volume": 488652.0}, {"date": "2024-09-05", "close": 12.24, "volume": 1095115.0}, {"date": "2024-09-06", "close": 12.15, "volume": 472299.0}, {"date": "2024-09-09", "close": 12.07, "volume": 434306.0}, {"date": "2024-09-10", "close": 12.04, "volume": 336645.0}, {"date": "2024-09-11", "close": 12.03, "volume": 262197.0}, {"date": "2024-09-12", "close": 12.18, "volume": 276057.0}, {"date": "2024-09-13", "close": 12.3, "volume": 187834.0}, {"date": "2024-09-16", "close": 12.5, "volume": 407518.0}, {"date": "2024-09-17", "close": 12.59, "volume": 328316.0}, {"date": "2024-09-18", "close": 12.6, "volume": 499321.0}, {"date": "2024-09-19", "close": 12.86, "volume": 776334.0}, {"date": "2024-09-20", "close": 12.61, "volume": 1640063.0}, {"date": "2024-09-23", "close": 12.68, "volume": 593334.0}, {"date": "2024-09-24", "close": 12.8, "volume": 459133.0}, {"date": "2024-09-25", "close": 12.61, "volume": 623593.0}, {"date": "2024-09-26", "close": 12.47, "volume": 620949.0}, {"date": "2024-09-27", "close": 12.47, "volume": 346249.0}, {"date": "2024-09-30", "close": 12.35, "volume": 665161.0}, {"date": "2024-10-01", "close": 11.98, "volume": 375657.0}, {"date": "2024-10-02", "close": 11.91, "volume": 251256.0}, {"date": "2024-10-03", "close": 11.81, "volume": 263399.0}, {"date": "2024-10-04", "close": 11.83, "volume": 184140.0}, {"date": "2024-10-07", "close": 11.69, "volume": 387631.0}, {"date": "2024-10-08", "close": 11.63, "volume": 279037.0}, {"date": "2024-10-09", "close": 11.54, "volume": 230805.0}, {"date": "2024-10-10", "close": 11.52, "volume": 283998.0}, {"date": "2024-10-11", "close": 11.63, "volume": 224931.0}, {"date": "2024-10-14", "close": 11.82, "volume": 230669.0}, {"date": "2024-10-15", "close": 11.87, "volume": 318473.0}, {"date": "2024-10-16", "close": 12.06, "volume": 235265.0}, {"date": "2024-10-17", "close": 12.0, "volume": 202670.0}, {"date": "2024-10-18", "close": 12.04, "volume": 281251.0}, {"date": "2024-10-21", "close": 11.68, "volume": 424046.0}, {"date": "2024-10-22", "close": 11.67, "volume": 563203.0}, {"date": "2024-10-23", "close": 11.8, "volume": 477722.0}, {"date": "2024-10-24", "close": 11.95, "volume": 470201.0}, {"date": "2024-10-25", "close": 11.69, "volume": 472412.0}, {"date": "2024-10-28", "close": 11.67, "volume": 731435.0}, {"date": "2024-10-29", "close": 11.54, "volume": 502743.0}, {"date": "2024-10-30", "close": 11.63, "volume": 514350.0}, {"date": "2024-10-31", "close": 11.59, "volume": 612522.0}, {"date": "2024-11-01", "close": 11.6, "volume": 835964.0}, {"date": "2024-11-04", "close": 11.9, "volume": 651289.0}, {"date": "2024-11-05", "close": 11.89, "volume": 419524.0}, {"date": "2024-11-06", "close": 12.02, "volume": 834124.0}, {"date": "2024-11-07", "close": 11.98, "volume": 551642.0}, {"date": "2024-11-08", "close": 11.89, "volume": 641029.0}, {"date": "2024-11-11", "close": 11.97, "volume": 298852.0}, {"date": "2024-11-12", "close": 11.69, "volume": 440511.0}, {"date": "2024-11-13", "close": 11.53, "volume": 504170.0}, {"date": "2024-11-14", "close": 11.45, "volume": 377439.0}, {"date": "2024-11-15", "close": 11.26, "volume": 436539.0}, {"date": "2024-11-18", "close": 11.41, "volume": 315769.0}, {"date": "2024-11-19", "close": 11.43, "volume": 586869.0}, {"date": "2024-11-20", "close": 11.46, "volume": 327848.0}, {"date": "2024-11-21", "close": 11.58, "volume": 356738.0}, {"date": "2024-11-22", "close": 11.57, "volume": 288207.0}, {"date": "2024-11-25", "close": 11.72, "volume": 443401.0}, {"date": "2024-11-26", "close": 11.64, "volume": 286793.0}, {"date": "2024-11-27", "close": 11.69, "volume": 290361.0}, {"date": "2024-11-29", "close": 11.63, "volume": 353600.0}, {"date": "2024-12-02", "close": 11.72, "volume": 681232.0}, {"date": "2024-12-03", "close": 11.39, "volume": 370975.0}, {"date": "2024-12-04", "close": 11.43, "volume": 390454.0}, {"date": "2024-12-05", "close": 11.31, "volume": 217474.0}, {"date": "2024-12-06", "close": 11.32, "volume": 260948.0}, {"date": "2024-12-09", "close": 11.32, "volume": 284611.0}, {"date": "2024-12-10", "close": 11.57, "volume": 328889.0}, {"date": "2024-12-11", "close": 11.49, "volume": 258208.0}, {"date": "2024-12-12", "close": 11.46, "volume": 216927.0}, {"date": "2024-12-13", "close": 11.5, "volume": 250047.0}, {"date": "2024-12-16", "close": 11.27, "volume": 628489.0}, {"date": "2024-12-17", "close": 10.85, "volume": 695732.0}, {"date": "2024-12-18", "close": 10.4, "volume": 719808.0}, {"date": "2024-12-19", "close": 10.31, "volume": 585387.0}, {"date": "2024-12-20", "close": 10.46, "volume": 2235541.0}, {"date": "2024-12-23", "close": 10.34, "volume": 580874.0}, {"date": "2024-12-24", "close": 10.56, "volume": 308434.0}, {"date": "2024-12-26", "close": 10.4, "volume": 525184.0}, {"date": "2024-12-27", "close": 10.28, "volume": 496380.0}, {"date": "2024-12-30", "close": 10.14, "volume": 467676.0}, {"date": "2024-12-31", "close": 10.1, "volume": 710883.0}, {"date": "2025-01-02", "close": 10.21, "volume": 396136.0}, {"date": "2025-01-03", "close": 10.38, "volume": 309820.0}, {"date": "2025-01-06", "close": 10.27, "volume": 382034.0}, {"date": "2025-01-07", "close": 10.15, "volume": 515100.0}, {"date": "2025-01-08", "close": 10.05, "volume": 302964.0}, {"date": "2025-01-10", "close": 9.92, "volume": 709060.0}, {"date": "2025-01-13", "close": 10.01, "volume": 335939.0}, {"date": "2025-01-14", "close": 10.29, "volume": 598206.0}, {"date": "2025-01-15", "close": 10.31, "volume": 368405.0}, {"date": "2025-01-16", "close": 10.48, "volume": 334456.0}, {"date": "2025-01-17", "close": 10.61, "volume": 254722.0}, {"date": "2025-01-21", "close": 10.43, "volume": 351614.0}, {"date": "2025-01-22", "close": 10.3, "volume": 296063.0}, {"date": "2025-01-23", "close": 10.11, "volume": 362467.0}, {"date": "2025-01-24", "close": 10.08, "volume": 447395.0}, {"date": "2025-01-27", "close": 10.35, "volume": 328979.0}, {"date": "2025-01-28", "close": 10.25, "volume": 327747.0}, {"date": "2025-01-29", "close": 10.02, "volume": 659521.0}, {"date": "2025-01-30", "close": 10.04, "volume": 360252.0}, {"date": "2025-01-31", "close": 9.98, "volume": 1010806.0}, {"date": "2025-02-03", "close": 10.05, "volume": 561373.0}, {"date": "2025-02-04", "close": 11.02, "volume": 1177326.0}, {"date": "2025-02-05", "close": 11.25, "volume": 690511.0}, {"date": "2025-02-06", "close": 11.36, "volume": 448312.0}, {"date": "2025-02-07", "close": 11.12, "volume": 303957.0}, {"date": "2025-02-10", "close": 10.95, "volume": 513603.0}, {"date": "2025-02-11", "close": 11.08, "volume": 357614.0}, {"date": "2025-02-12", "close": 11.05, "volume": 504793.0}, {"date": "2025-02-13", "close": 11.2, "volume": 424831.0}, {"date": "2025-02-14", "close": 11.32, "volume": 278792.0}, {"date": "2025-02-18", "close": 11.37, "volume": 290968.0}, {"date": "2025-02-19", "close": 11.25, "volume": 313822.0}, {"date": "2025-02-20", "close": 11.28, "volume": 416246.0}, {"date": "2025-02-21", "close": 11.02, "volume": 401262.0}, {"date": "2025-02-24", "close": 11.08, "volume": 298483.0}, {"date": "2025-02-25", "close": 11.08, "volume": 309388.0}, {"date": "2025-02-26", "close": 11.2, "volume": 422006.0}, {"date": "2025-02-27", "close": 11.1, "volume": 268201.0}, {"date": "2025-02-28", "close": 11.09, "volume": 600514.0}, {"date": "2025-03-03", "close": 11.06, "volume": 376515.0}, {"date": "2025-03-04", "close": 10.72, "volume": 567274.0}, {"date": "2025-03-05", "close": 10.8, "volume": 426354.0}, {"date": "2025-03-06", "close": 10.68, "volume": 460968.0}, {"date": "2025-03-07", "close": 10.97, "volume": 367179.0}, {"date": "2025-03-10", "close": 10.77, "volume": 475540.0}, {"date": "2025-03-11", "close": 10.66, "volume": 468243.0}, {"date": "2025-03-12", "close": 10.86, "volume": 508574.0}, {"date": "2025-03-13", "close": 10.8, "volume": 445770.0}, {"date": "2025-03-14", "close": 11.1, "volume": 332598.0}, {"date": "2025-03-17", "close": 11.11, "volume": 475018.0}, {"date": "2025-03-18", "close": 11.14, "volume": 359949.0}, {"date": "2025-03-19", "close": 11.2, "volume": 489323.0}, {"date": "2025-03-20", "close": 11.3, "volume": 488022.0}, {"date": "2025-03-21", "close": 11.38, "volume": 1491569.0}, {"date": "2025-03-24", "close": 11.41, "volume": 494429.0}, {"date": "2025-03-25", "close": 11.26, "volume": 351410.0}, {"date": "2025-03-26", "close": 11.21, "volume": 329990.0}, {"date": "2025-03-27", "close": 11.15, "volume": 338582.0}, {"date": "2025-03-28", "close": 10.94, "volume": 452855.0}, {"date": "2025-03-31", "close": 10.8, "volume": 423185.0}, {"date": "2025-04-01", "close": 10.66, "volume": 628634.0}, {"date": "2025-04-02", "close": 10.59, "volume": 358007.0}, {"date": "2025-04-03", "close": 10.2, "volume": 654443.0}, {"date": "2025-04-04", "close": 9.56, "volume": 921786.0}, {"date": "2025-04-07", "close": 9.01, "volume": 1100563.0}, {"date": "2025-04-08", "close": 8.74, "volume": 804592.0}, {"date": "2025-04-09", "close": 9.3, "volume": 928494.0}, {"date": "2025-04-10", "close": 8.74, "volume": 799681.0}, {"date": "2025-04-11", "close": 8.6, "volume": 861152.0}, {"date": "2025-04-14", "close": 8.99, "volume": 1034150.0}, {"date": "2025-04-15", "close": 9.05, "volume": 630095.0}, {"date": "2025-04-16", "close": 9.08, "volume": 566289.0}, {"date": "2025-04-17", "close": 9.09, "volume": 558404.0}, {"date": "2025-04-21", "close": 8.91, "volume": 516749.0}, {"date": "2025-04-22", "close": 9.28, "volume": 406742.0}, {"date": "2025-04-23", "close": 9.28, "volume": 507378.0}, {"date": "2025-04-24", "close": 8.94, "volume": 1562025.0}, {"date": "2025-04-25", "close": 8.88, "volume": 862988.0}, {"date": "2025-04-28", "close": 9.04, "volume": 999967.0}, {"date": "2025-04-29", "close": 9.18, "volume": 530127.0}, {"date": "2025-04-30", "close": 9.25, "volume": 611994.0}, {"date": "2025-05-01", "close": 9.1, "volume": 538618.0}, {"date": "2025-05-02", "close": 9.23, "volume": 465858.0}, {"date": "2025-05-05", "close": 9.24, "volume": 482877.0}, {"date": "2025-05-06", "close": 9.09, "volume": 506980.0}, {"date": "2025-05-07", "close": 9.12, "volume": 418784.0}, {"date": "2025-05-08", "close": 9.22, "volume": 412353.0}, {"date": "2025-05-09", "close": 9.2, "volume": 498625.0}, {"date": "2025-05-12", "close": 9.56, "volume": 539948.0}, {"date": "2025-05-13", "close": 9.6, "volume": 563049.0}, {"date": "2025-05-14", "close": 9.43, "volume": 422823.0}, {"date": "2025-05-15", "close": 9.54, "volume": 336960.0}, {"date": "2025-05-16", "close": 9.52, "volume": 429281.0}, {"date": "2025-05-19", "close": 9.35, "volume": 390298.0}, {"date": "2025-05-20", "close": 9.3, "volume": 343758.0}, {"date": "2025-05-21", "close": 8.84, "volume": 782931.0}, {"date": "2025-05-22", "close": 8.88, "volume": 806124.0}, {"date": "2025-05-23", "close": 8.97, "volume": 473670.0}, {"date": "2025-05-27", "close": 9.13, "volume": 767032.0}, {"date": "2025-05-28", "close": 9.0, "volume": 979879.0}, {"date": "2025-05-29", "close": 9.05, "volume": 496869.0}, {"date": "2025-05-30", "close": 8.93, "volume": 667955.0}, {"date": "2025-06-02", "close": 8.81, "volume": 915515.0}, {"date": "2025-06-03", "close": 9.0, "volume": 565707.0}, {"date": "2025-06-04", "close": 8.98, "volume": 458230.0}, {"date": "2025-06-05", "close": 9.02, "volume": 581083.0}, {"date": "2025-06-06", "close": 9.2, "volume": 422367.0}, {"date": "2025-06-09", "close": 9.31, "volume": 482425.0}, {"date": "2025-06-10", "close": 9.39, "volume": 430073.0}, {"date": "2025-06-11", "close": 9.5, "volume": 392490.0}, {"date": "2025-06-12", "close": 9.52, "volume": 361646.0}, {"date": "2025-06-13", "close": 9.19, "volume": 697810.0}, {"date": "2025-06-16", "close": 9.19, "volume": 583665.0}, {"date": "2025-06-17", "close": 9.09, "volume": 937233.0}, {"date": "2025-06-18", "close": 9.25, "volume": 835995.0}, {"date": "2025-06-20", "close": 9.23, "volume": 1446591.0}, {"date": "2025-06-23", "close": 9.19, "volume": 1056178.0}, {"date": "2025-06-24", "close": 9.18, "volume": 1051035.0}, {"date": "2025-06-25", "close": 9.02, "volume": 681488.0}, {"date": "2025-06-26", "close": 9.06, "volume": 920447.0}, {"date": "2025-06-27", "close": 9.01, "volume": 1276884.0}, {"date": "2025-06-30", "close": 8.77, "volume": 901106.0}, {"date": "2025-07-01", "close": 8.79, "volume": 916735.0}, {"date": "2025-07-02", "close": 8.97, "volume": 1271657.0}, {"date": "2025-07-03", "close": 9.0, "volume": 485729.0}, {"date": "2025-07-07", "close": 8.77, "volume": 709700.0}, {"date": "2025-07-08", "close": 9.0, "volume": 768742.0}, {"date": "2025-07-09", "close": 9.19, "volume": 583085.0}, {"date": "2025-07-10", "close": 9.35, "volume": 596361.0}, {"date": "2025-07-11", "close": 9.23, "volume": 370308.0}, {"date": "2025-07-14", "close": 9.24, "volume": 484825.0}, {"date": "2025-07-15", "close": 9.03, "volume": 566951.0}, {"date": "2025-07-16", "close": 9.1, "volume": 593886.0}, {"date": "2025-07-17", "close": 9.0, "volume": 516238.0}, {"date": "2025-07-18", "close": 8.88, "volume": 594778.0}, {"date": "2025-07-21", "close": 8.88, "volume": 522548.0}, {"date": "2025-07-22", "close": 9.05, "volume": 660663.0}, {"date": "2025-07-23", "close": 9.07, "volume": 2953100.0}, {"date": "2025-07-24", "close": 9.18, "volume": 1023570.0}, {"date": "2025-07-25", "close": 9.23, "volume": 653735.0}, {"date": "2025-07-28", "close": 9.18, "volume": 799535.0}, {"date": "2025-07-29", "close": 9.25, "volume": 576454.0}, {"date": "2025-07-30", "close": 9.07, "volume": 623364.0}, {"date": "2025-07-31", "close": 9.04, "volume": 732101.0}, {"date": "2025-08-01", "close": 9.07, "volume": 666400.0}, {"date": "2025-08-04", "close": 9.19, "volume": 465983.0}, {"date": "2025-08-05", "close": 9.19, "volume": 493814.0}, {"date": "2025-08-06", "close": 9.13, "volume": 439445.0}, {"date": "2025-08-07", "close": 9.28, "volume": 493092.0}, {"date": "2025-08-08", "close": 9.24, "volume": 435335.0}, {"date": "2025-08-11", "close": 9.03, "volume": 570579.0}, {"date": "2025-08-12", "close": 9.28, "volume": 531994.0}, {"date": "2025-08-13", "close": 9.4, "volume": 432799.0}, {"date": "2025-08-14", "close": 9.28, "volume": 395074.0}, {"date": "2025-08-15", "close": 9.23, "volume": 605742.0}, {"date": "2025-08-18", "close": 9.19, "volume": 371322.0}, {"date": "2025-08-19", "close": 9.29, "volume": 505847.0}, {"date": "2025-08-20", "close": 9.33, "volume": 291963.0}, {"date": "2025-08-21", "close": 9.1, "volume": 511343.0}, {"date": "2025-08-22", "close": 9.53, "volume": 1251862.0}, {"date": "2025-08-25", "close": 9.46, "volume": 361087.0}, {"date": "2025-08-26", "close": 9.47, "volume": 337066.0}, {"date": "2025-08-27", "close": 9.46, "volume": 356785.0}, {"date": "2025-08-28", "close": 9.5, "volume": 360419.0}, {"date": "2025-08-29", "close": 9.63, "volume": 353769.0}, {"date": "2025-09-02", "close": 9.5, "volume": 430054.0}, {"date": "2025-09-03", "close": 9.55, "volume": 760002.0}, {"date": "2025-09-04", "close": 9.75, "volume": 615305.0}, {"date": "2025-09-05", "close": 9.87, "volume": 525359.0}, {"date": "2025-09-08", "close": 9.83, "volume": 522021.0}, {"date": "2025-09-09", "close": 9.77, "volume": 411577.0}, {"date": "2025-09-10", "close": 9.8, "volume": 682008.0}, {"date": "2025-09-11", "close": 9.71, "volume": 711331.0}, {"date": "2025-09-12", "close": 9.59, "volume": 505286.0}, {"date": "2025-09-15", "close": 9.5, "volume": 509050.0}, {"date": "2025-09-16", "close": 9.36, "volume": 1214798.0}, {"date": "2025-09-17", "close": 9.52, "volume": 1040117.0}, {"date": "2025-09-18", "close": 9.66, "volume": 900449.0}, {"date": "2025-09-19", "close": 9.52, "volume": 2666768.0}, {"date": "2025-09-22", "close": 9.44, "volume": 1029372.0}, {"date": "2025-09-23", "close": 9.5, "volume": 804667.0}, {"date": "2025-09-24", "close": 9.5, "volume": 921791.0}, {"date": "2025-09-25", "close": 9.32, "volume": 584440.0}, {"date": "2025-09-26", "close": 9.29, "volume": 558479.0}, {"date": "2025-09-29", "close": 9.17, "volume": 871812.0}, {"date": "2025-09-30", "close": 9.0, "volume": 790746.0}, {"date": "2025-10-01", "close": 8.99, "volume": 949468.0}, {"date": "2025-10-02", "close": 8.94, "volume": 608580.0}, {"date": "2025-10-03", "close": 9.05, "volume": 603160.0}, {"date": "2025-10-06", "close": 8.67, "volume": 912612.0}, {"date": "2025-10-07", "close": 8.63, "volume": 1208912.0}, {"date": "2025-10-08", "close": 8.6, "volume": 586230.0}, {"date": "2025-10-09", "close": 8.45, "volume": 1963712.0}, {"date": "2025-10-10", "close": 8.43, "volume": 1129028.0}, {"date": "2025-10-13", "close": 8.59, "volume": 449801.0}, {"date": "2025-10-14", "close": 8.79, "volume": 679027.0}, {"date": "2025-10-15", "close": 8.68, "volume": 549180.0}, {"date": "2025-10-16", "close": 8.51, "volume": 783779.0}, {"date": "2025-10-17", "close": 8.63, "volume": 519377.0}, {"date": "2025-10-20", "close": 8.55, "volume": 992126.0}, {"date": "2025-10-21", "close": 8.68, "volume": 1106501.0}, {"date": "2025-10-22", "close": 8.63, "volume": 1044074.0}, {"date": "2025-10-23", "close": 8.66, "volume": 737512.0}, {"date": "2025-10-24", "close": 8.71, "volume": 565503.0}, {"date": "2025-10-27", "close": 8.74, "volume": 625866.0}, {"date": "2025-10-28", "close": 8.52, "volume": 522357.0}, {"date": "2025-10-29", "close": 8.33, "volume": 668771.0}, {"date": "2025-10-30", "close": 8.25, "volume": 1384799.0}, {"date": "2025-10-31", "close": 8.14, "volume": 721747.0}, {"date": "2025-11-03", "close": 8.06, "volume": 1329701.0}, {"date": "2025-11-04", "close": 8.1, "volume": 873361.0}, {"date": "2025-11-05", "close": 8.03, "volume": 567160.0}, {"date": "2025-11-06", "close": 7.79, "volume": 792463.0}, {"date": "2025-11-07", "close": 7.87, "volume": 1070727.0}, {"date": "2025-11-10", "close": 8.02, "volume": 1250441.0}, {"date": "2025-11-11", "close": 8.28, "volume": 979704.0}, {"date": "2025-11-12", "close": 8.23, "volume": 775033.0}, {"date": "2025-11-13", "close": 8.29, "volume": 977037.0}, {"date": "2025-11-14", "close": 8.31, "volume": 1075617.0}, {"date": "2025-11-17", "close": 8.09, "volume": 997913.0}, {"date": "2025-11-18", "close": 8.13, "volume": 794660.0}, {"date": "2025-11-19", "close": 8.05, "volume": 933623.0}, {"date": "2025-11-20", "close": 8.12, "volume": 661604.0}, {"date": "2025-11-21", "close": 8.34, "volume": 815832.0}, {"date": "2025-11-24", "close": 8.33, "volume": 1054346.0}, {"date": "2025-11-25", "close": 8.52, "volume": 699152.0}, {"date": "2025-11-26", "close": 8.49, "volume": 932569.0}, {"date": "2025-11-28", "close": 8.49, "volume": 408685.0}, {"date": "2025-12-01", "close": 8.37, "volume": 658369.0}, {"date": "2025-12-02", "close": 8.36, "volume": 708301.0}, {"date": "2025-12-03", "close": 8.48, "volume": 746612.0}, {"date": "2025-12-04", "close": 8.44, "volume": 664512.0}, {"date": "2025-12-05", "close": 8.57, "volume": 1226582.0}, {"date": "2025-12-08", "close": 8.58, "volume": 947222.0}, {"date": "2025-12-09", "close": 8.69, "volume": 951483.0}, {"date": "2025-12-10", "close": 8.83, "volume": 872820.0}, {"date": "2025-12-11", "close": 8.94, "volume": 766339.0}, {"date": "2025-12-12", "close": 8.91, "volume": 1182805.0}, {"date": "2025-12-15", "close": 8.67, "volume": 949419.0}, {"date": "2025-12-16", "close": 8.5, "volume": 1224155.0}, {"date": "2025-12-17", "close": 8.5, "volume": 1166219.0}, {"date": "2025-12-18", "close": 8.47, "volume": 851203.0}, {"date": "2025-12-19", "close": 8.46, "volume": 2475353.0}, {"date": "2025-12-22", "close": 8.55, "volume": 758457.0}, {"date": "2025-12-23", "close": 8.46, "volume": 816294.0}, {"date": "2025-12-24", "close": 8.57, "volume": 675770.0}, {"date": "2025-12-26", "close": 8.52, "volume": 514792.0}, {"date": "2025-12-29", "close": 8.48, "volume": 671150.0}, {"date": "2025-12-30", "close": 8.47, "volume": 942640.0}, {"date": "2025-12-31", "close": 8.22, "volume": 1097523.0}, {"date": "2026-01-02", "close": 8.28, "volume": 860217.0}, {"date": "2026-01-05", "close": 8.08, "volume": 1209628.0}, {"date": "2026-01-06", "close": 7.86, "volume": 1138617.0}, {"date": "2026-01-07", "close": 7.6, "volume": 1133282.0}, {"date": "2026-01-08", "close": 7.87, "volume": 941333.0}, {"date": "2026-01-09", "close": 7.96, "volume": 800605.0}, {"date": "2026-01-12", "close": 8.01, "volume": 772017.0}, {"date": "2026-01-13", "close": 7.84, "volume": 1007865.0}, {"date": "2026-01-14", "close": 8.15, "volume": 1065653.0}, {"date": "2026-01-15", "close": 8.22, "volume": 1097922.0}, {"date": "2026-01-16", "close": 8.29, "volume": 591940.0}, {"date": "2026-01-20", "close": 8.04, "volume": 655231.0}, {"date": "2026-01-21", "close": 8.2, "volume": 629462.0}, {"date": "2026-01-22", "close": 8.22, "volume": 624087.0}, {"date": "2026-01-23", "close": 8.15, "volume": 734812.0}, {"date": "2026-01-26", "close": 8.1, "volume": 606248.0}, {"date": "2026-01-27", "close": 8.2, "volume": 467745.0}, {"date": "2026-01-28", "close": 8.4, "volume": 1193885.0}, {"date": "2026-01-29", "close": 8.44, "volume": 598724.0}, {"date": "2026-01-30", "close": 8.28, "volume": 816772.0}, {"date": "2026-02-02", "close": 8.31, "volume": 622687.0}, {"date": "2026-02-03", "close": 8.18, "volume": 794815.0}, {"date": "2026-02-04", "close": 7.88, "volume": 1619214.0}, {"date": "2026-02-05", "close": 7.27, "volume": 3312387.0}, {"date": "2026-02-06", "close": 7.32, "volume": 1309484.0}, {"date": "2026-02-09", "close": 7.22, "volume": 946549.0}, {"date": "2026-02-10", "close": 7.14, "volume": 1130329.0}, {"date": "2026-02-11", "close": 7.24, "volume": 1196117.0}, {"date": "2026-02-12", "close": 7.08, "volume": 1111364.0}, {"date": "2026-02-13", "close": 7.01, "volume": 923251.0}, {"date": "2026-02-17", "close": 6.88, "volume": 1593356.0}, {"date": "2026-02-18", "close": 6.82, "volume": 1588744.0}, {"date": "2026-02-19", "close": 6.81, "volume": 997314.0}, {"date": "2026-02-20", "close": 6.81, "volume": 1377491.0}, {"date": "2026-02-23", "close": 6.69, "volume": 907156.0}, {"date": "2026-02-24", "close": 6.77, "volume": 1188278.0}, {"date": "2026-02-25", "close": 6.87, "volume": 1339712.0}, {"date": "2026-02-26", "close": 7.02, "volume": 1416257.0}, {"date": "2026-02-27", "close": 6.95, "volume": 1371585.0}, {"date": "2026-03-02", "close": 7.25, "volume": 1711745.0}, {"date": "2026-03-03", "close": 7.21, "volume": 1160780.0}, {"date": "2026-03-04", "close": 7.41, "volume": 1699379.0}, {"date": "2026-03-05", "close": 7.27, "volume": 1653024.0}, {"date": "2026-03-06", "close": 7.18, "volume": 723153.0}, {"date": "2026-03-09", "close": 7.07, "volume": 2235219.0}, {"date": "2026-03-10", "close": 7.02, "volume": 1680917.0}, {"date": "2026-03-11", "close": 6.78, "volume": 1100702.0}, {"date": "2026-03-12", "close": 6.64, "volume": 1658905.0}, {"date": "2026-03-13", "close": 6.55, "volume": 1191176.0}, {"date": "2026-03-16", "close": 6.59, "volume": 1396012.0}, {"date": "2026-03-17", "close": 6.68, "volume": 2004273.0}, {"date": "2026-03-18", "close": 6.64, "volume": 1514878.0}, {"date": "2026-03-19", "close": 6.53, "volume": 1836958.0}, {"date": "2026-03-20", "close": 6.38, "volume": 10978250.0}, {"date": "2026-03-23", "close": 6.41, "volume": 2247700.0}, {"date": "2026-03-24", "close": 6.34, "volume": 1934938.0}, {"date": "2026-03-25", "close": 6.42, "volume": 1891825.0}, {"date": "2026-03-26", "close": 6.41, "volume": 870798.0}, {"date": "2026-03-27", "close": 6.1, "volume": 1861447.0}, {"date": "2026-03-30", "close": 6.27, "volume": 1173968.0}, {"date": "2026-03-31", "close": 6.12, "volume": 1631157.0}, {"date": "2026-04-01", "close": 6.01, "volume": 1773152.0}, {"date": "2026-04-02", "close": 6.22, "volume": 1819721.0}, {"date": "2026-04-06", "close": 6.08, "volume": 784775.0}, {"date": "2026-04-07", "close": 6.11, "volume": 812240.0}, {"date": "2026-04-08", "close": 6.28, "volume": 1011817.0}, {"date": "2026-04-09", "close": 6.31, "volume": 858861.0}, {"date": "2026-04-10", "close": 6.36, "volume": 600376.0}, {"date": "2026-04-13", "close": 6.53, "volume": 599740.0}, {"date": "2026-04-14", "close": 6.59, "volume": 580178.0}, {"date": "2026-04-15", "close": 6.7, "volume": 844305.0}, {"date": "2026-04-16", "close": 6.62, "volume": 730318.0}, {"date": "2026-04-17", "close": 6.69, "volume": 645844.0}, {"date": "2026-04-20", "close": 6.83, "volume": 737898.0}, {"date": "2026-04-21", "close": 6.69, "volume": 1011172.0}, {"date": "2026-04-22", "close": 6.7, "volume": 1131518.0}, {"date": "2026-04-23", "close": 6.09, "volume": 6099676.0}, {"date": "2026-04-24", "close": 6.01, "volume": 1705265.0}, {"date": "2026-04-27", "close": 5.88, "volume": 2960312.0}, {"date": "2026-04-28", "close": 6.25, "volume": 2850213.0}, {"date": "2026-04-29", "close": 6.16, "volume": 1392929.0}, {"date": "2026-04-30", "close": 6.13, "volume": 1274209.0}, {"date": "2026-05-01", "close": 6.35, "volume": 2295475.0}, {"date": "2026-05-04", "close": 6.45, "volume": 1466160.0}, {"date": "2026-05-05", "close": 6.52, "volume": 1336104.0}, {"date": "2026-05-06", "close": 6.57, "volume": 1018448.0}, {"date": "2026-05-07", "close": 6.58, "volume": 763310.0}, {"date": "2026-05-08", "close": 6.61, "volume": 762785.0}, {"date": "2026-05-11", "close": 6.47, "volume": 1232316.0}, {"date": "2026-05-12", "close": 6.4, "volume": 1135824.0}, {"date": "2026-05-13", "close": 6.45, "volume": 943344.0}, {"date": "2026-05-14", "close": 6.49, "volume": 1278180.0}, {"date": "2026-05-15", "close": 6.33, "volume": 751620.0}, {"date": "2026-05-18", "close": 6.45, "volume": 861895.0}, {"date": "2026-05-19", "close": 6.18, "volume": 1096730.0}, {"date": "2026-05-20", "close": 6.38, "volume": 1081198.0}, {"date": "2026-05-21", "close": 6.41, "volume": 823874.0}, {"date": "2026-05-22", "close": 6.48, "volume": 807131.0}, {"date": "2026-05-26", "close": 6.57, "volume": 884650.0}, {"date": "2026-05-27", "close": 6.66, "volume": 840296.0}, {"date": "2026-05-28", "close": 6.69, "volume": 910088.0}, {"date": "2026-05-29", "close": 6.67, "volume": 2515356.0}, {"date": "2026-06-01", "close": 6.65, "volume": 1012911.0}, {"date": "2026-06-02", "close": 6.81, "volume": 1134949.0}, {"date": "2026-06-03", "close": 6.77, "volume": 1075349.0}, {"date": "2026-06-04", "close": 7.04, "volume": 1351972.0}, {"date": "2026-06-05", "close": 6.92, "volume": 970803.0}, {"date": "2026-06-08", "close": 6.97, "volume": 2026859.0}, {"date": "2026-06-09", "close": 7.13, "volume": 1079419.0}, {"date": "2026-06-10", "close": 7.15, "volume": 827104.0}, {"date": "2026-06-11", "close": 7.11, "volume": 842219.0}, {"date": "2026-06-12", "close": 7.23, "volume": 581845.0}, {"date": "2026-06-15", "close": 7.2, "volume": 792149.0}, {"date": "2026-06-16", "close": 7.24, "volume": 703409.0}, {"date": "2026-06-17", "close": 6.8, "volume": 960704.0}, {"date": "2026-06-18", "close": 7.06, "volume": 987452.0}, {"date": "2026-06-22", "close": 6.98, "volume": 704624.0}, {"date": "2026-06-23", "close": 7.03, "volume": 514094.0}, {"date": "2026-06-24", "close": 7.04, "volume": 628421.0}, {"date": "2026-06-25", "close": 7.0, "volume": 2379963.0}, {"date": "2026-06-26", "close": 7.17, "volume": 2101109.0}, {"date": "2026-06-29", "close": 7.06, "volume": 1122534.0}, {"date": "2026-06-30", "close": 6.84, "volume": 1453893.0}, {"date": "2026-07-01", "close": 7.12, "volume": 1231090.0}, {"date": "2026-07-02", "close": 7.03, "volume": 806026.0}, {"date": "2026-07-06", "close": 7.04, "volume": 850988.0}, {"date": "2026-07-07", "close": 7.11, "volume": 863678.0}, {"date": "2026-07-08", "close": 7.18, "volume": 775637.0}, {"date": "2026-07-09", "close": 7.23, "volume": 754597.0}, {"date": "2026-07-10", "close": 7.36, "volume": 711095.0}, {"date": "2026-07-13", "close": 7.35, "volume": 942703.0}, {"date": "2026-07-14", "close": 7.48, "volume": 804626.0}, {"date": "2026-07-15", "close": 7.42, "volume": 705231.0}, {"date": "2026-07-16", "close": 7.6, "volume": 761515.0}, {"date": "2026-07-17", "close": 7.29, "volume": 1170718.0}, {"date": "2026-07-20", "close": 7.26, "volume": 1377028.0}, {"date": "2026-07-21", "close": 7.59, "volume": 1328293.0}, {"date": "2026-07-22", "close": 7.41, "volume": 3592343.0}, {"date": "2026-07-23", "close": 7.14, "volume": 2464879.0}, {"date": "2026-07-24", "close": 7.34, "volume": 2138854.0}, {"date": "2026-07-27", "close": 7.32, "volume": 1515362.0}, {"date": "2026-07-28", "close": 7.33, "volume": 941604.0}, {"date": "2026-07-29", "close": 7.24, "volume": 854766.0}, {"date": "2026-07-30", "close": 7.05, "volume": 791348.0}, {"date": "2026-07-31", "close": 6.96, "volume": 1086062.0}, {"date": "2026-08-03", "close": 7.23, "volume": 930905.0}, {"date": "2026-08-04", "close": 7.15, "volume": 833999.0}, {"date": "2026-08-05", "close": 7.22, "volume": 916723.0}, {"date": "2026-08-06", "close": 7.44, "volume": 1214601.0}, {"date": "2026-08-07", "close": 7.76, "volume": 1152759.0}], "refreshing": true}