{"ticker": "NREF", "overview": {"cik": "1786248", "ticker": "NREF", "name": "NexPoint Real Estate Finance, Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336594", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K", "accession": "0001437749-26-019167", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001193125-26-226577", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001437749-26-016756", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0001437749-26-014211", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001193125-26-194015", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-20", "title": "FORM DEFA14A", "accession": "0001437749-26-012767", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-20", "title": "FORM ARS", "accession": "0001437749-26-012766", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-20", "title": "FORM DEF 14A", "accession": "0001437749-26-012765", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-08", "title": "FORM PRE 14A", "accession": "0001437749-26-011762", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0001437749-26-011519", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0001437749-26-011518", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0001437749-26-011517", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0001437749-26-011516", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0001437749-26-011515", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0001437749-26-011514", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0001437749-26-011513", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0001437749-26-011512", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0001437749-26-011511", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0001437749-26-011510", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-03", "title": "FORM 8-K", "accession": "0001437749-26-011262", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001193125-26-134672", "price_sensitive": true}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001437749-26-008630", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001437749-26-008629", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001437749-26-008627", "price_sensitive": false}]}, "description": "NexPoint Real Estate Finance, Inc. trades as NREF on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 214 insider filings for the company, from February 2020 to December 2025. Across those, 10 insiders disclosed 69 open-market purchases totalling $13.61M against 1 sale totalling $172.73K. The most recent filing on record is dated 4 April 2026.", "exchange": "NYSE", "stats": {"buy_n": 69, "buy_sum": 13612871.757, "sell_n": 1, "sell_sum": 172727.04, "net": 13440144.717, "insiders": 10, "first_date": "2020-02-10", "last_date": "2025-12-18"}, "metrics": {"ticker": "NREF", "has_prices": true, "as_of": "2026-08-07", "last": 18.17, "prev_close": 17.59, "change": 0.5800000000000018, "change_pct": 0.032973280272882426, "session_volume": 61268.0, "vwap_5": 17.458294936463286, "vwap_20": 16.990152149094694, "vwap_60": 15.840547151660918, "vwap_250": 14.655579074365797, "high_52w": 18.17, "low_52w": 12.87, "avg_volume_20": 49928.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-011511", "src": "INSIDERS", "ticker": "NREF", "cik": "1786248", "company": "NexPoint Real Estate Finance, Inc.", "company_raw": "NexPoint Real Estate Finance, Inc.", "who": "James D. Dondero", "who_key": "DONDERO JAMES D", "role": "President, Director, 10% Owner", "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 NREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774926011511/0001437749-26-011511-index.htm", "trade_date": "2026-04-04", "timestamp": "2026-04-04", "mins": 306160}, {"id": "0001437749-26-011514", "src": "INSIDERS", "ticker": "NREF", "cik": "1786248", "company": "NexPoint Real Estate Finance, Inc.", "company_raw": "NexPoint Real Estate Finance, Inc.", "who": "Matt McGraner", "who_key": "McGraner Matt", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 486491.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on NREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774926011514/0001437749-26-011514-index.htm", "trade_date": "2026-04-04", "timestamp": "2026-04-04", "mins": 306160}, {"id": "0001437749-26-011515", "src": "INSIDERS", "ticker": "NREF", "cik": "1786248", "company": "NexPoint Real Estate Finance, Inc.", "company_raw": "NexPoint Real Estate Finance, Inc.", "who": "Brian Mitts", "who_key": "Mitts Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32705.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774926011515/0001437749-26-011515-index.htm", "trade_date": "2026-04-04", "timestamp": "2026-04-04", "mins": 306160}, {"id": "0001437749-26-011516", "src": "INSIDERS", "ticker": "NREF", "cik": "1786248", "company": "NexPoint Real Estate Finance, Inc.", "company_raw": "NexPoint Real Estate Finance, Inc.", "who": "Paul Richards", "who_key": "Richards Paul", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 145209.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on NREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774926011516/0001437749-26-011516-index.htm", "trade_date": "2026-04-04", "timestamp": "2026-04-04", "mins": 306160}, {"id": "0001437749-26-011517", "src": "INSIDERS", "ticker": "NREF", "cik": "1786248", "company": "NexPoint Real Estate Finance, Inc.", "company_raw": "NexPoint Real Estate Finance, Inc.", "who": "Dennis Charles Sauter Jr", "who_key": "Sauter Dennis Charles Jr", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 36058.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on NREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774926011517/0001437749-26-011517-index.htm", "trade_date": "2026-04-04", "timestamp": "2026-04-04", "mins": 306160}, {"id": "0001437749-26-011510", "src": "INSIDERS", "ticker": "NREF", "cik": "1786248", "company": "NexPoint Real Estate Finance, Inc.", "company_raw": "NexPoint Real Estate Finance, Inc.", "who": "Edward N. Constantino", "who_key": "Constantino Edward N.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774926011510/0001437749-26-011510-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307600}, {"id": "0001437749-26-011512", "src": "INSIDERS", "ticker": "NREF", "cik": "1786248", "company": "NexPoint Real Estate Finance, Inc.", "company_raw": "NexPoint Real Estate Finance, Inc.", "who": "Scott F. Kavanaugh", "who_key": "KAVANAUGH SCOTT F", "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 NREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774926011512/0001437749-26-011512-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307600}, {"id": "0001437749-26-011513", "src": "INSIDERS", "ticker": "NREF", "cik": "1786248", "company": "NexPoint Real Estate Finance, Inc.", "company_raw": "NexPoint Real Estate Finance, Inc.", "who": "Arthur B. Laffer", "who_key": "LAFFER ARTHUR B", "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 NREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774926011513/0001437749-26-011513-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307600}, {"id": "0001437749-26-011518", "src": "INSIDERS", "ticker": "NREF", "cik": "1786248", "company": "NexPoint Real Estate Finance, Inc.", "company_raw": "NexPoint Real Estate Finance, Inc.", "who": "Carol Swain", "who_key": "Swain Carol", "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 NREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774926011518/0001437749-26-011518-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307600}, {"id": "0001437749-26-011519", "src": "INSIDERS", "ticker": "NREF", "cik": "1786248", "company": "NexPoint Real Estate Finance, Inc.", "company_raw": "NexPoint Real Estate Finance, Inc.", "who": "Catherine D. Wood", "who_key": "Wood Catherine D.", "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 NREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774926011519/0001437749-26-011519-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307600}, {"id": "0001437749-26-008621", "src": "INSIDERS", "ticker": "NREF", "cik": "1786248", "company": "NexPoint Real Estate Finance, Inc.", "company_raw": "NexPoint Real Estate Finance, Inc.", "who": "James D. Dondero", "who_key": "DONDERO JAMES D", "role": "President, Director, 10% Owner", "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 NREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774926008621/0001437749-26-008621-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337840}, {"id": "0001437749-26-008622", "src": "INSIDERS", "ticker": "NREF", "cik": "1786248", "company": "NexPoint Real Estate Finance, Inc.", "company_raw": "NexPoint Real Estate Finance, Inc.", "who": "Matt McGraner", "who_key": "McGraner Matt", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 178235.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on NREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774926008622/0001437749-26-008622-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337840}, {"id": "0001437749-26-008627", "src": "INSIDERS", "ticker": "NREF", "cik": "1786248", "company": "NexPoint Real Estate Finance, Inc.", "company_raw": "NexPoint Real Estate Finance, Inc.", "who": "Brian Mitts", "who_key": "Mitts Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 26352.600000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774926008627/0001437749-26-008627-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337840}, {"id": "0001437749-26-008629", "src": "INSIDERS", "ticker": "NREF", "cik": "1786248", "company": "NexPoint Real Estate Finance, Inc.", "company_raw": "NexPoint Real Estate Finance, Inc.", "who": "Paul Richards", "who_key": "Richards Paul", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 73377.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on NREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774926008629/0001437749-26-008629-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337840}, {"id": "0001437749-26-008630", "src": "INSIDERS", "ticker": "NREF", "cik": "1786248", "company": "NexPoint Real Estate Finance, Inc.", "company_raw": "NexPoint Real Estate Finance, Inc.", "who": "Dennis Charles Sauter Jr", "who_key": "Sauter Dennis Charles Jr", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 15267.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on NREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774926008630/0001437749-26-008630-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337840}, {"id": "0001437749-26-005384", "src": "INSIDERS", "ticker": "NREF", "cik": "1786248", "company": "NexPoint Real Estate Finance, Inc.", "company_raw": "NexPoint Real Estate Finance, Inc.", "who": "Brian Mitts", "who_key": "Mitts Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 41697.159999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774926005384/0001437749-26-005384-index.htm", "trade_date": "2026-02-21", "timestamp": "2026-02-21", "mins": 366640}, {"id": "0001437749-26-005385", "src": "INSIDERS", "ticker": "NREF", "cik": "1786248", "company": "NexPoint Real Estate Finance, Inc.", "company_raw": "NexPoint Real Estate Finance, Inc.", "who": "Matt McGraner", "who_key": "McGraner Matt", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 109102.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on NREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774926005385/0001437749-26-005385-index.htm", "trade_date": "2026-02-21", "timestamp": "2026-02-21", "mins": 366640}, {"id": "0001437749-26-005386", "src": "INSIDERS", "ticker": "NREF", "cik": "1786248", "company": "NexPoint Real Estate Finance, Inc.", "company_raw": "NexPoint Real Estate Finance, Inc.", "who": "Paul Richards", "who_key": "Richards Paul", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 48131.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on NREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774926005386/0001437749-26-005386-index.htm", "trade_date": "2026-02-21", "timestamp": "2026-02-21", "mins": 366640}, {"id": "0001437749-26-005387", "src": "INSIDERS", "ticker": "NREF", "cik": "1786248", "company": "NexPoint Real Estate Finance, Inc.", "company_raw": "NexPoint Real Estate Finance, Inc.", "who": "Dennis Charles Sauter Jr", "who_key": "Sauter Dennis Charles Jr", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 15023.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on NREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774926005387/0001437749-26-005387-index.htm", "trade_date": "2026-02-21", "timestamp": "2026-02-21", "mins": 366640}, {"id": "0001437749-26-005388", "src": "INSIDERS", "ticker": "NREF", "cik": "1786248", "company": "NexPoint Real Estate Finance, Inc.", "company_raw": "NexPoint Real Estate Finance, Inc.", "who": "James D. Dondero", "who_key": "DONDERO JAMES D", "role": "President, Director, 10% Owner", "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 NREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774926005388/0001437749-26-005388-index.htm", "trade_date": "2026-02-21", "timestamp": "2026-02-21", "mins": 366640}, {"id": "0001437749-26-000154", "src": "INSIDERS", "ticker": "NREF", "cik": "1786248", "company": "NexPoint Real Estate Finance, Inc.", "company_raw": "NexPoint Real Estate Finance, Inc.", "who": "James D. Dondero", "who_key": "DONDERO JAMES D", "role": "President, Director, 10% Owner", "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 NREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774926000154/0001437749-26-000154-index.htm", "trade_date": "2025-12-30", "timestamp": "2025-12-30", "mins": 442960}, {"id": "0001437749-25-038580", "src": "INSIDERS", "ticker": "NREF", "cik": "1786248", "company": "NexPoint Real Estate Finance, Inc.", "company_raw": "NexPoint Real Estate Finance, Inc.", "who": "Brian Mitts", "who_key": "Mitts Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 172727.04, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Board member offloads $173K of NREF", "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774925038580/0001437749-25-038580-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460240}, {"id": "0001437749-25-029836", "src": "INSIDERS", "ticker": "NREF", "cik": "1786248", "company": "NexPoint Real Estate Finance, Inc.", "company_raw": "NexPoint Real Estate Finance, Inc.", "who": "James D. Dondero", "who_key": "DONDERO JAMES D", "role": "President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 945780.0, "score": 59.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NREF gets $946K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774925029836/0001437749-25-029836-index.htm", "trade_date": "2025-09-22", "timestamp": "2025-09-22", "mins": 585520}, {"id": "0001437749-25-011687", "src": "INSIDERS", "ticker": "NREF", "cik": "1786248", "company": "NexPoint Real Estate Finance, Inc.", "company_raw": "NexPoint Real Estate Finance, Inc.", "who": "Paul Richards", "who_key": "Richards Paul", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 12280.0, "score": 23.8, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider puts $12K into NREF", "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774925011687/0001437749-25-011687-index.htm", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824560}, {"id": "0001437749-25-011264", "src": "INSIDERS", "ticker": "NREF", "cik": "1786248", "company": "NexPoint Real Estate Finance, Inc.", "company_raw": "NexPoint Real Estate Finance, Inc.", "who": "James D. Dondero", "who_key": "DONDERO JAMES D", "role": "President, Director, 10% Owner", "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 NREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774925011264/0001437749-25-011264-index.htm", "trade_date": "2025-04-04", "timestamp": "2025-04-04", "mins": 831760}, {"id": "0001437749-25-011267", "src": "INSIDERS", "ticker": "NREF", "cik": "1786248", "company": "NexPoint Real Estate Finance, Inc.", "company_raw": "NexPoint Real Estate Finance, Inc.", "who": "Matt McGraner", "who_key": "McGraner Matt", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 236369.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on NREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774925011267/0001437749-25-011267-index.htm", "trade_date": "2025-04-04", "timestamp": "2025-04-04", "mins": 831760}, {"id": "0001437749-25-011268", "src": "INSIDERS", "ticker": "NREF", "cik": "1786248", "company": "NexPoint Real Estate Finance, Inc.", "company_raw": "NexPoint Real Estate Finance, Inc.", "who": "Brian Mitts", "who_key": "Mitts Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 47916.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774925011268/0001437749-25-011268-index.htm", "trade_date": "2025-04-04", "timestamp": "2025-04-04", "mins": 831760}, {"id": "0001437749-25-011269", "src": "INSIDERS", "ticker": "NREF", "cik": "1786248", "company": "NexPoint Real Estate Finance, Inc.", "company_raw": "NexPoint Real Estate Finance, Inc.", "who": "Paul Richards", "who_key": "Richards Paul", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 50914.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on NREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774925011269/0001437749-25-011269-index.htm", "trade_date": "2025-04-04", "timestamp": "2025-04-04", "mins": 831760}, {"id": "0001437749-25-011270", "src": "INSIDERS", "ticker": "NREF", "cik": "1786248", "company": "NexPoint Real Estate Finance, Inc.", "company_raw": "NexPoint Real Estate Finance, Inc.", "who": "Dennis Charles Sauter Jr", "who_key": "Sauter Dennis Charles Jr", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 16824.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on NREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774925011270/0001437749-25-011270-index.htm", "trade_date": "2025-04-04", "timestamp": "2025-04-04", "mins": 831760}, {"id": "0001437749-25-011263", "src": "INSIDERS", "ticker": "NREF", "cik": "1786248", "company": "NexPoint Real Estate Finance, Inc.", "company_raw": "NexPoint Real Estate Finance, Inc.", "who": "Edward N. Constantino", "who_key": "Constantino Edward N.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on NREF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774925011263/0001437749-25-011263-index.htm", "trade_date": "2025-04-03", "timestamp": "2025-04-03", "mins": 833200}], "recent_buys": [{"id": "0001437749-25-029836", "src": "INSIDERS", "ticker": "NREF", "cik": "1786248", "company": "NexPoint Real Estate Finance, Inc.", "company_raw": "NexPoint Real Estate Finance, Inc.", "who": "James D. Dondero", "who_key": "DONDERO JAMES D", "role": "President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 945780.0, "score": 59.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NREF gets $946K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774925029836/0001437749-25-029836-index.htm", "trade_date": "2025-09-22", "timestamp": "2025-09-22", "mins": 585520}, {"id": "0001437749-25-011687", "src": "INSIDERS", "ticker": "NREF", "cik": "1786248", "company": "NexPoint Real Estate Finance, Inc.", "company_raw": "NexPoint Real Estate Finance, Inc.", "who": "Paul Richards", "who_key": "Richards Paul", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 12280.0, "score": 23.8, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider puts $12K into NREF", "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774925011687/0001437749-25-011687-index.htm", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824560}, {"id": "0001437749-23-017068", "src": "INSIDERS", "ticker": "NREF", "cik": "1786248", "company": "NexPoint Real Estate Finance, Inc.", "company_raw": "NexPoint Real Estate Finance, Inc.", "who": "Catherine D. Wood", "who_key": "Wood Catherine D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 57924.0, "score": 40.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 3 buying NREF", "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774923017068/0001437749-23-017068-index.htm", "trade_date": "2023-06-07", "timestamp": "2023-06-07", "mins": 1792240}, {"id": "0001437749-23-015171", "src": "INSIDERS", "ticker": "NREF", "cik": "1786248", "company": "NexPoint Real Estate Finance, Inc.", "company_raw": "NexPoint Real Estate Finance, Inc.", "who": "Matt McGraner", "who_key": "McGraner Matt", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 27560.0, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NREF draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774923015171/0001437749-23-015171-index.htm", "trade_date": "2023-05-17", "timestamp": "2023-05-17", "mins": 1822480}, {"id": "0001437749-23-014251", "src": "INSIDERS", "ticker": "NREF", "cik": "1786248", "company": "NexPoint Real Estate Finance, Inc.", "company_raw": "NexPoint Real Estate Finance, Inc.", "who": "Matt McGraner", "who_key": "McGraner Matt", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 26100.0, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NREF draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774923014251/0001437749-23-014251-index.htm", "trade_date": "2023-05-10", "timestamp": "2023-05-10", "mins": 1832560}, {"id": "0001437749-23-000887", "src": "INSIDERS", "ticker": "NREF", "cik": "1786248", "company": "NexPoint Real Estate Finance, Inc.", "company_raw": "NexPoint Real Estate Finance, Inc.", "who": "James D. Dondero", "who_key": "DONDERO JAMES D", "role": "President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10327.5, "score": 32.9, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 5 insiders into NREF", "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774923000887/0001437749-23-000887-index.htm", "trade_date": "2023-01-09", "timestamp": "2023-01-09", "mins": 2006800}, {"id": "0001437749-23-000813", "src": "INSIDERS", "ticker": "NREF", "cik": "1786248", "company": "NexPoint Real Estate Finance, Inc.", "company_raw": "NexPoint Real Estate Finance, Inc.", "who": "Matt McGraner", "who_key": "McGraner Matt", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 84050.0, "score": 33.9, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying NREF \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774923000813/0001437749-23-000813-index.htm", "trade_date": "2023-01-09", "timestamp": "2023-01-09", "mins": 2006800}, {"id": "0001437749-22-029937", "src": "INSIDERS", "ticker": "NREF", "cik": "1786248", "company": "NexPoint Real Estate Finance, Inc.", "company_raw": "NexPoint Real Estate Finance, Inc.", "who": "Brian Mitts", "who_key": "Mitts Brian", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1515.25, "score": 19.8, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "5 insiders now buying NREF", "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774922029937/0001437749-22-029937-index.htm", "trade_date": "2022-12-29", "timestamp": "2022-12-29", "mins": 2022640}, {"id": "0001437749-22-023864", "src": "INSIDERS", "ticker": "NREF", "cik": "1786248", "company": "NexPoint Real Estate Finance, Inc.", "company_raw": "NexPoint Real Estate Finance, Inc.", "who": "Matthew Goetz", "who_key": "Goetz Matthew", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 77729.0, "score": 33.9, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 6 buying NREF", "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774922023864/0001437749-22-023864-index.htm", "trade_date": "2022-10-07", "timestamp": "2022-10-07", "mins": 2142160}, {"id": "0001437749-22-023862", "src": "INSIDERS", "ticker": "NREF", "cik": "1786248", "company": "NexPoint Real Estate Finance, Inc.", "company_raw": "NexPoint Real Estate Finance, Inc.", "who": "Dennis Charles Sauter Jr", "who_key": "Sauter Dennis Charles Jr", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 100295.0, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying NREF \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774922023862/0001437749-22-023862-index.htm", "trade_date": "2022-10-07", "timestamp": "2022-10-07", "mins": 2142160}, {"id": "0001437749-22-023865", "src": "INSIDERS", "ticker": "NREF", "cik": "1786248", "company": "NexPoint Real Estate Finance, Inc.", "company_raw": "NexPoint Real Estate Finance, Inc.", "who": "Brian Mitts", "who_key": "Mitts Brian", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 25138.36, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NREF draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774922023865/0001437749-22-023865-index.htm", "trade_date": "2022-10-06", "timestamp": "2022-10-06", "mins": 2143600}, {"id": "0001437749-22-023863", "src": "INSIDERS", "ticker": "NREF", "cik": "1786248", "company": "NexPoint Real Estate Finance, Inc.", "company_raw": "NexPoint Real Estate Finance, Inc.", "who": "Matt McGraner", "who_key": "McGraner Matt", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 151500.0, "score": 38.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "7 insiders pile into NREF", "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774922023863/0001437749-22-023863-index.htm", "trade_date": "2022-10-06", "timestamp": "2022-10-06", "mins": 2143600}], "institutional": [], "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": "NexPoint Real Estate Finance, Inc. Common Stock", "new_value": "NexPoint Real Estate Finance, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001786248", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001786248", "applied": 1, "detected_at": "2026-10-26T09:58:12.740267"}]}, "key_people": [{"who": "James D. Dondero", "who_key": "DONDERO JAMES D", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 7566633.119, "sold": 0, "net": 7566633.119, "trades": 37, "top_score": 68.0, "lean": "buying", "history": [{"action": "BUY", "amount": 945780.0, "date": "2025-09-22", "score": 59.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774925029836/0001437749-25-029836-index.htm"}, {"action": "BUY", "amount": 10327.5, "date": "2023-01-09", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774923000887/0001437749-23-000887-index.htm"}, {"action": "BUY", "amount": 117500.0, "date": "2022-09-26", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774922023182/0001437749-22-023182-index.htm"}, {"action": "BUY", "amount": 162226.49999999997, "date": "2022-09-23", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774922023076/0001437749-22-023076-index.htm"}, {"action": "BUY", "amount": 34086.18, "date": "2022-09-22", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774922022979/0001437749-22-022979-index.htm"}, {"action": "BUY", "amount": 6304.2, "date": "2022-09-21", "score": 30.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774922022918/0001437749-22-022918-index.htm"}, {"action": "BUY", "amount": 15556.25, "date": "2022-09-20", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774922022854/0001437749-22-022854-index.htm"}, {"action": "BUY", "amount": 17337.5, "date": "2022-09-19", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774922022800/0001437749-22-022800-index.htm"}, {"action": "BUY", "amount": 85057.44, "date": "2022-09-16", "score": 45.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774922022754/0001437749-22-022754-index.htm"}, {"action": "BUY", "amount": 114767.79999999999, "date": "2022-09-14", "score": 52.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774922022534/0001437749-22-022534-index.htm"}, {"action": "BUY", "amount": 60690.0, "date": "2022-09-06", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774922022080/0001437749-22-022080-index.htm"}, {"action": "BUY", "amount": 68648.1, "date": "2022-09-01", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774922021926/0001437749-22-021926-index.htm"}, {"action": "BUY", "amount": 9829.4, "date": "2022-08-30", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774922021670/0001437749-22-021670-index.htm"}, {"action": "BUY", "amount": 109930.5, "date": "2022-08-08", "score": 55.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774922019801/0001437749-22-019801-index.htm"}, {"action": "BUY", "amount": 9840.0, "date": "2022-08-04", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774922019380/0001437749-22-019380-index.htm"}, {"action": "BUY", "amount": 28073.600000000002, "date": "2022-07-06", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774922016911/0001437749-22-016911-index.htm"}, {"action": "BUY", "amount": 123914.56, "date": "2022-06-16", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774922015509/0001437749-22-015509-index.htm"}, {"action": "BUY", "amount": 29498.909999999996, "date": "2020-09-10", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000089924320024907/0000899243-20-024907-index.htm"}, {"action": "BUY", "amount": 41418.66, "date": "2020-09-08", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000089924320024594/0000899243-20-024594-index.htm"}, {"action": "BUY", "amount": 19260.0, "date": "2020-09-03", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000089924320024284/0000899243-20-024284-index.htm"}, {"action": "BUY", "amount": 176432.82, "date": "2020-09-01", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000089924320023784/0000899243-20-023784-index.htm"}, {"action": "BUY", "amount": 78439.0, "date": "2020-08-27", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000089924320023630/0000899243-20-023630-index.htm"}, {"action": "BUY", "amount": 110198.64, "date": "2020-08-12", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000089924320022157/0000899243-20-022157-index.htm"}, {"action": "BUY", "amount": 54450.0, "date": "2020-08-11", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000089924320022160/0000899243-20-022160-index.htm"}, {"action": "BUY", "amount": 182637.0, "date": "2020-05-22", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000089924320014184/0000899243-20-014184-index.htm"}], "latest": {"action": "BUY", "amount": 945780.0, "date": "2025-09-22", "score": 59.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774925029836/0001437749-25-029836-index.htm"}}, {"who": "Matt McGraner", "who_key": "McGraner Matt", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 2229116.049, "sold": 0, "net": 2229116.049, "trades": 11, "top_score": 58.0, "lean": "buying", "history": [{"action": "BUY", "amount": 27560.0, "date": "2023-05-17", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774923015171/0001437749-23-015171-index.htm"}, {"action": "BUY", "amount": 26100.0, "date": "2023-05-10", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774923014251/0001437749-23-014251-index.htm"}, {"action": "BUY", "amount": 84050.0, "date": "2023-01-09", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774923000813/0001437749-23-000813-index.htm"}, {"action": "BUY", "amount": 151500.0, "date": "2022-10-06", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774922023863/0001437749-22-023863-index.htm"}, {"action": "BUY", "amount": 154400.0, "date": "2022-10-05", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774922023761/0001437749-22-023761-index.htm"}, {"action": "BUY", "amount": 47280.0, "date": "2020-03-26", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000089924320009581/0000899243-20-009581-index.htm"}, {"action": "BUY", "amount": 251280.075, "date": "2020-03-02", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000089924320006711/0000899243-20-006711-index.htm"}, {"action": "BUY", "amount": 558740.2, "date": "2020-02-27", "score": 58.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000089924320006247/0000899243-20-006247-index.htm"}, {"action": "BUY", "amount": 381092.334, "date": "2020-02-25", "score": 56.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000089924320005981/0000899243-20-005981-index.htm"}, {"action": "BUY", "amount": 47128.44, "date": "2020-02-20", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000089924320005474/0000899243-20-005474-index.htm"}, {"action": "BUY", "amount": 499985.0, "date": "2020-02-11", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000089924320003991/0000899243-20-003991-index.htm"}], "latest": {"action": "BUY", "amount": 27560.0, "date": "2023-05-17", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774923015171/0001437749-23-015171-index.htm"}}, {"who": "Matthew Goetz", "who_key": "Goetz Matthew", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 1946273.429, "sold": 0, "net": 1946273.429, "trades": 9, "top_score": 58.0, "lean": "buying", "history": [{"action": "BUY", "amount": 77729.0, "date": "2022-10-07", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774922023864/0001437749-22-023864-index.htm"}, {"action": "BUY", "amount": 13740.0, "date": "2020-09-17", "score": 24.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000089924320025717/0000899243-20-025717-index.htm"}, {"action": "BUY", "amount": 17550.0, "date": "2020-03-26", "score": 26.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000089924320009582/0000899243-20-009582-index.htm"}, {"action": "BUY", "amount": 99028.38, "date": "2020-03-11", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000089924320008211/0000899243-20-008211-index.htm"}, {"action": "BUY", "amount": 251280.075, "date": "2020-03-02", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000089924320006713/0000899243-20-006713-index.htm"}, {"action": "BUY", "amount": 558740.2, "date": "2020-02-27", "score": 58.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000089924320006248/0000899243-20-006248-index.htm"}, {"action": "BUY", "amount": 381092.334, "date": "2020-02-25", "score": 56.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000089924320005980/0000899243-20-005980-index.htm"}, {"action": "BUY", "amount": 47128.44, "date": "2020-02-20", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000089924320005477/0000899243-20-005477-index.htm"}, {"action": "BUY", "amount": 499985.0, "date": "2020-02-11", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000089924320003989/0000899243-20-003989-index.htm"}], "latest": {"action": "BUY", "amount": 77729.0, "date": "2022-10-07", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774922023864/0001437749-22-023864-index.htm"}}, {"who": "Arthur B. Laffer", "who_key": "LAFFER ARTHUR B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 754159.0, "sold": 0, "net": 754159.0, "trades": 2, "top_score": 51.3, "lean": "buying", "history": [{"action": "BUY", "amount": 253044.00000000003, "date": "2020-02-21", "score": 51.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000089924320005620/0000899243-20-005620-index.htm"}, {"action": "BUY", "amount": 501115.0, "date": "2020-02-10", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000089924320003985/0000899243-20-003985-index.htm"}], "latest": {"action": "BUY", "amount": 253044.00000000003, "date": "2020-02-21", "score": 51.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000089924320005620/0000899243-20-005620-index.htm"}}, {"who": "Brian Mitts", "who_key": "Mitts Brian", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 538997.61, "sold": 172727.04, "net": 366270.56999999995, "trades": 5, "top_score": 47.4, "lean": "buying", "history": [{"action": "SELL", "amount": 172727.04, "date": "2025-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774925038580/0001437749-25-038580-index.htm"}, {"action": "BUY", "amount": 1515.25, "date": "2022-12-29", "score": 19.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774922029937/0001437749-22-029937-index.htm"}, {"action": "BUY", "amount": 25138.36, "date": "2022-10-06", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774922023865/0001437749-22-023865-index.htm"}, {"action": "BUY", "amount": 12359.0, "date": "2020-03-25", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000089924320009624/0000899243-20-009624-index.htm"}, {"action": "BUY", "amount": 499985.0, "date": "2020-02-11", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000089924320003988/0000899243-20-003988-index.htm"}], "latest": {"action": "SELL", "amount": 172727.04, "date": "2025-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774925038580/0001437749-25-038580-index.htm"}}, {"who": "Edward N. Constantino", "who_key": "Constantino Edward N.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 299328.75, "sold": 0, "net": 299328.75, "trades": 1, "top_score": 44.7, "lean": "buying", "history": [{"action": "BUY", "amount": 299328.75, "date": "2020-02-14", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000089924320005112/0000899243-20-005112-index.htm"}], "latest": {"action": "BUY", "amount": 299328.75, "date": "2020-02-14", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000089924320005112/0000899243-20-005112-index.htm"}}, {"who": "Catherine D. Wood", "who_key": "Wood Catherine D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 107864.79999999999, "sold": 0, "net": 107864.79999999999, "trades": 2, "top_score": 42.1, "lean": "buying", "history": [{"action": "BUY", "amount": 55668.0, "date": "2021-03-19", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774921006826/0001437749-21-006826-index.htm"}, {"action": "BUY", "amount": 52196.799999999996, "date": "2020-11-24", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000089924320032157/0000899243-20-032157-index.htm"}], "latest": {"action": "BUY", "amount": 55668.0, "date": "2021-03-19", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774921006826/0001437749-21-006826-index.htm"}}, {"who": "Dennis Charles Sauter Jr", "who_key": "Sauter Dennis Charles Jr", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 100295.0, "sold": 0, "net": 100295.0, "trades": 1, "top_score": 49.1, "lean": "buying", "history": [{"action": "BUY", "amount": 100295.0, "date": "2022-10-07", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774922023862/0001437749-22-023862-index.htm"}], "latest": {"action": "BUY", "amount": 100295.0, "date": "2022-10-07", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1786248/000143774922023862/0001437749-22-023862-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336594", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K", "accession": "0001437749-26-019167", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001193125-26-226577", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001437749-26-016756", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0001437749-26-014211", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001193125-26-194015", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-20", "title": "FORM DEFA14A", "accession": "0001437749-26-012767", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-20", "title": "FORM ARS", "accession": "0001437749-26-012766", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-20", "title": "FORM DEF 14A", "accession": "0001437749-26-012765", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-08", "title": "FORM PRE 14A", "accession": "0001437749-26-011762", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0001437749-26-011519", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0001437749-26-011518", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0001437749-26-011517", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0001437749-26-011516", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0001437749-26-011515", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0001437749-26-011514", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0001437749-26-011513", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0001437749-26-011512", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0001437749-26-011511", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0001437749-26-011510", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-03", "title": "FORM 8-K", "accession": "0001437749-26-011262", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001193125-26-134672", "price_sensitive": true}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001437749-26-008630", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001437749-26-008629", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001437749-26-008627", "price_sensitive": false}], "performance": {"ticker": "NREF", "has_prices": true, "summary": {"n": 69, "avg": 0.18483836582029087, "win_rate": 0.5072463768115942, "best": 1.6603221083455346, "worst": -0.1318681318681318, "as_of": "2026-08-07"}, "buys": [{"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 945780.0, "date": "2025-09-22", "score": 59.6, "ref_price": 14.33, "return": 0.26796929518492685}, {"who": "Richards Paul", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 12280.0, "date": "2025-04-09", "score": 23.8, "ref_price": 13.26, "return": 0.37028657616892924}, {"who": "Wood Catherine D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57924.0, "date": "2023-06-07", "score": 40.6, "ref_price": 16.07, "return": 0.13067828251400132}, {"who": "McGraner Matt", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 27560.0, "date": "2023-05-17", "score": 27.7, "ref_price": 13.9, "return": 0.30719424460431666}, {"who": "McGraner Matt", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 26100.0, "date": "2023-05-10", "score": 27.4, "ref_price": 13.03, "return": 0.39447429009977}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 10327.5, "date": "2023-01-09", "score": 32.9, "ref_price": 16.83, "return": 0.07961972667855041}, {"who": "McGraner Matt", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 84050.0, "date": "2023-01-09", "score": 33.9, "ref_price": 16.83, "return": 0.07961972667855041}, {"who": "Mitts Brian", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 1515.25, "date": "2022-12-29", "score": 19.8, "ref_price": 16.18, "return": 0.12299134734239815}, {"who": "Goetz Matthew", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 77729.0, "date": "2022-10-07", "score": 33.9, "ref_price": 15.69, "return": 0.1580624601657108}, {"who": "Sauter Dennis Charles Jr", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel", "amount": 100295.0, "date": "2022-10-07", "score": 49.1, "ref_price": 15.69, "return": 0.1580624601657108}, {"who": "Mitts Brian", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 25138.36, "date": "2022-10-06", "score": 32.6, "ref_price": 14.95, "return": 0.21538461538461556}, {"who": "McGraner Matt", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 151500.0, "date": "2022-10-06", "score": 38.0, "ref_price": 14.95, "return": 0.21538461538461556}, {"who": "McGraner Matt", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 154400.0, "date": "2022-10-05", "score": 38.3, "ref_price": 15.41, "return": 0.1791044776119404}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 117500.0, "date": "2022-09-26", "score": 47.6, "ref_price": 16.86, "return": 0.0776986951364177}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 162226.49999999997, "date": "2022-09-23", "score": 51.4, "ref_price": 18.18, "return": -0.0005500550055004406}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 34086.18, "date": "2022-09-22", "score": 39.6, "ref_price": 19.54, "return": -0.07011258955987705}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 6304.2, "date": "2022-09-21", "score": 30.6, "ref_price": 19.39, "return": -0.06291903042805563}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 15556.25, "date": "2022-09-20", "score": 35.2, "ref_price": 19.62, "return": -0.07390417940876652}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 17337.5, "date": "2022-09-19", "score": 35.8, "ref_price": 19.6, "return": -0.07295918367346937}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 85057.44, "date": "2022-09-16", "score": 45.3, "ref_price": 20.04, "return": -0.09331337325349288}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 114767.79999999999, "date": "2022-09-14", "score": 52.3, "ref_price": 20.31, "return": -0.10536681437715398}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 60690.0, "date": "2022-09-06", "score": 44.1, "ref_price": 20.18, "return": -0.0996035678889989}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 68648.1, "date": "2022-09-01", "score": 44.2, "ref_price": 20.36, "return": -0.10756385068762268}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 9829.4, "date": "2022-08-30", "score": 33.0, "ref_price": 20.84, "return": -0.12811900191938572}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 109930.5, "date": "2022-08-08", "score": 55.0, "ref_price": 20.63, "return": -0.11924381968007743}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 9840.0, "date": "2022-08-04", "score": 33.4, "ref_price": 20.93, "return": -0.1318681318681318}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 28073.600000000002, "date": "2022-07-06", "score": 40.9, "ref_price": 20.28, "return": -0.10404339250493093}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director, 10% Owner", "amount": 123914.56, "date": "2022-06-16", "score": 45.2, "ref_price": 19.91, "return": -0.08739326971371163}, {"who": "Wood Catherine D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55668.0, "date": "2021-03-19", "score": 42.1, "ref_price": 18.55, "return": -0.02048517520215628}, {"who": "Wood Catherine D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52196.799999999996, "date": "2020-11-24", "score": 35.7, "ref_price": 16.2, "return": 0.1216049382716051}, {"who": "Goetz Matthew", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 13740.0, "date": "2020-09-17", "score": 24.4, "ref_price": 13.4, "return": 0.35597014925373144}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 29498.909999999996, "date": "2020-09-10", "score": 38.4, "ref_price": 15.12, "return": 0.20171957671957688}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 41418.66, "date": "2020-09-08", "score": 40.3, "ref_price": 14.83, "return": 0.22521915037086998}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 19260.0, "date": "2020-09-03", "score": 36.5, "ref_price": 15.5, "return": 0.17225806451612916}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 176432.82, "date": "2020-09-01", "score": 49.9, "ref_price": 15.44, "return": 0.17681347150259083}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 78439.0, "date": "2020-08-27", "score": 51.5, "ref_price": 15.0, "return": 0.21133333333333346}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 110198.64, "date": "2020-08-12", "score": 45.0, "ref_price": 15.49, "return": 0.17301484828921895}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 54450.0, "date": "2020-08-11", "score": 40.9, "ref_price": 15.5, "return": 0.17225806451612916}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 182637.0, "date": "2020-05-22", "score": 47.8, "ref_price": 14.5, "return": 0.2531034482758622}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 142562.84, "date": "2020-05-20", "score": 46.6, "ref_price": 12.0, "return": 0.5141666666666668}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 78795.2, "date": "2020-05-15", "score": 43.7, "ref_price": 10.56, "return": 0.7206439393939394}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 96200.21999999999, "date": "2020-05-13", "score": 44.8, "ref_price": 11.43, "return": 0.5896762904636922}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 464411.0, "date": "2020-04-09", "score": 56.4, "ref_price": 10.95, "return": 0.6593607305936076}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 392300.7, "date": "2020-04-07", "score": 66.1, "ref_price": 9.05, "return": 1.0077348066298344}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 165987.55, "date": "2020-04-03", "score": 61.7, "ref_price": 7.95, "return": 1.285534591194969}, {"who": "Goetz Matthew", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 17550.0, "date": "2020-03-26", "score": 26.3, "ref_price": 7.06, "return": 1.5736543909348446}, {"who": "McGraner Matt", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 47280.0, "date": "2020-03-26", "score": 31.1, "ref_price": 7.06, "return": 1.5736543909348446}, {"who": "Mitts Brian", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 12359.0, "date": "2020-03-25", "score": 29.5, "ref_price": 6.83, "return": 1.6603221083455346}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 26010.0, "date": "2020-03-13", "score": 37.2, "ref_price": 14.99, "return": 0.21214142761841237}, {"who": "Goetz Matthew", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 99028.38, "date": "2020-03-11", "score": 37.4, "ref_price": 16.5, "return": 0.10121212121212131}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 251280.075, "date": "2020-03-02", "score": 52.6, "ref_price": 18.5, "return": -0.017837837837837746}, {"who": "Goetz Matthew", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 251280.075, "date": "2020-03-02", "score": 42.6, "ref_price": 18.5, "return": -0.017837837837837746}, {"who": "McGraner Matt", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 251280.075, "date": "2020-03-02", "score": 42.6, "ref_price": 18.5, "return": -0.017837837837837746}, {"who": "Goetz Matthew", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 558740.2, "date": "2020-02-27", "score": 58.0, "ref_price": 18.55, "return": -0.02048517520215628}, {"who": "McGraner Matt", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 558740.2, "date": "2020-02-27", "score": 58.0, "ref_price": 18.55, "return": -0.02048517520215628}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 558740.2, "date": "2020-02-27", "score": 68.0, "ref_price": 18.55, "return": -0.02048517520215628}, {"who": "McGraner Matt", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 381092.334, "date": "2020-02-25", "score": 56.0, "ref_price": 18.99, "return": -0.043180621379673344}, {"who": "Goetz Matthew", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 381092.334, "date": "2020-02-25", "score": 56.0, "ref_price": 18.99, "return": -0.043180621379673344}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 381092.334, "date": "2020-02-25", "score": 66.0, "ref_price": 18.99, "return": -0.043180621379673344}, {"who": "LAFFER ARTHUR B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 253044.00000000003, "date": "2020-02-21", "score": 51.3, "ref_price": 19.21, "return": -0.05413846954711083}, {"who": "Goetz Matthew", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 47128.44, "date": "2020-02-20", "score": 30.7, "ref_price": 19.02, "return": -0.04468980021030483}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 47128.44, "date": "2020-02-20", "score": 40.7, "ref_price": 19.02, "return": -0.04468980021030483}, {"who": "McGraner Matt", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 47128.44, "date": "2020-02-20", "score": 30.7, "ref_price": 19.02, "return": -0.04468980021030483}, {"who": "Constantino Edward N.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 299328.75, "date": "2020-02-14", "score": 44.7, "ref_price": 19.15, "return": -0.05117493472584841}, {"who": "McGraner Matt", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 499985.0, "date": "2020-02-11", "score": 42.4, "ref_price": 18.96, "return": -0.04166666666666662}, {"who": "Goetz Matthew", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 499985.0, "date": "2020-02-11", "score": 42.4, "ref_price": 18.96, "return": -0.04166666666666662}, {"who": "Mitts Brian", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 499985.0, "date": "2020-02-11", "score": 47.4, "ref_price": 18.96, "return": -0.04166666666666662}, {"who": "DONDERO JAMES D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 2349920.0, "date": "2020-02-11", "score": 60.5, "ref_price": 18.96, "return": -0.04166666666666662}, {"who": "LAFFER ARTHUR B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 501115.0, "date": "2020-02-10", "score": 47.4, "ref_price": 18.85, "return": -0.03607427055702916}]}, "price_series": [{"date": "2020-02-07", "close": 18.8, "volume": 1150996.0}, {"date": "2020-02-10", "close": 18.85, "volume": 128094.0}, {"date": "2020-02-11", "close": 18.96, "volume": 93294.0}, {"date": "2020-02-12", "close": 18.97, "volume": 106325.0}, {"date": "2020-02-13", "close": 18.96, "volume": 87539.0}, {"date": "2020-02-14", "close": 19.15, "volume": 70108.0}, {"date": "2020-02-18", "close": 18.9, "volume": 45941.0}, {"date": "2020-02-19", "close": 19.0, "volume": 27672.0}, {"date": "2020-02-20", "close": 19.02, "volume": 24861.0}, {"date": "2020-02-21", "close": 19.21, "volume": 42645.0}, {"date": "2020-02-24", "close": 18.96, "volume": 46283.0}, {"date": "2020-02-25", "close": 18.99, "volume": 44038.0}, {"date": "2020-02-26", "close": 19.04, "volume": 8459.0}, {"date": "2020-02-27", "close": 18.55, "volume": 143747.0}, {"date": "2020-02-28", "close": 18.65, "volume": 29967.0}, {"date": "2020-03-02", "close": 18.5, "volume": 32665.0}, {"date": "2020-03-03", "close": 18.98, "volume": 123914.0}, {"date": "2020-03-04", "close": 19.1, "volume": 13672.0}, {"date": "2020-03-05", "close": 18.41, "volume": 23809.0}, {"date": "2020-03-06", "close": 17.9, "volume": 65317.0}, {"date": "2020-03-09", "close": 16.57, "volume": 180421.0}, {"date": "2020-03-10", "close": 17.24, "volume": 95693.0}, {"date": "2020-03-11", "close": 16.5, "volume": 116316.0}, {"date": "2020-03-12", "close": 15.03, "volume": 72494.0}, {"date": "2020-03-13", "close": 14.99, "volume": 95655.0}, {"date": "2020-03-16", "close": 13.0, "volume": 169287.0}, {"date": "2020-03-17", "close": 11.91, "volume": 84582.0}, {"date": "2020-03-18", "close": 8.5, "volume": 62693.0}, {"date": "2020-03-19", "close": 8.22, "volume": 78174.0}, {"date": "2020-03-20", "close": 9.8, "volume": 72017.0}, {"date": "2020-03-23", "close": 7.57, "volume": 86229.0}, {"date": "2020-03-24", "close": 6.34, "volume": 107935.0}, {"date": "2020-03-25", "close": 6.83, "volume": 175811.0}, {"date": "2020-03-26", "close": 7.06, "volume": 146815.0}, {"date": "2020-03-27", "close": 9.45, "volume": 53209.0}, {"date": "2020-03-30", "close": 8.68, "volume": 72160.0}, {"date": "2020-03-31", "close": 9.65, "volume": 67889.0}, {"date": "2020-04-01", "close": 9.2, "volume": 19321.0}, {"date": "2020-04-02", "close": 8.45, "volume": 35523.0}, {"date": "2020-04-03", "close": 7.95, "volume": 99321.0}, {"date": "2020-04-06", "close": 8.2, "volume": 81169.0}, {"date": "2020-04-07", "close": 9.05, "volume": 101788.0}, {"date": "2020-04-08", "close": 9.9, "volume": 46671.0}, {"date": "2020-04-09", "close": 10.95, "volume": 102117.0}, {"date": "2020-04-13", "close": 10.15, "volume": 89730.0}, {"date": "2020-04-14", "close": 12.4, "volume": 64888.0}, {"date": "2020-04-15", "close": 11.78, "volume": 22306.0}, {"date": "2020-04-16", "close": 10.52, "volume": 46095.0}, {"date": "2020-04-17", "close": 10.7, "volume": 35412.0}, {"date": "2020-04-20", "close": 11.02, "volume": 54521.0}, {"date": "2020-04-21", "close": 10.75, "volume": 24041.0}, {"date": "2020-04-22", "close": 10.71, "volume": 34261.0}, {"date": "2020-04-23", "close": 10.85, "volume": 13011.0}, {"date": "2020-04-24", "close": 10.8, "volume": 19970.0}, {"date": "2020-04-27", "close": 11.0, "volume": 22158.0}, {"date": "2020-04-28", "close": 11.29, "volume": 10906.0}, {"date": "2020-04-29", "close": 12.08, "volume": 22509.0}, {"date": "2020-04-30", "close": 11.46, "volume": 17229.0}, {"date": "2020-05-01", "close": 11.25, "volume": 15008.0}, {"date": "2020-05-04", "close": 10.8, "volume": 24352.0}, {"date": "2020-05-05", "close": 10.66, "volume": 33400.0}, {"date": "2020-05-06", "close": 12.0, "volume": 69669.0}, {"date": "2020-05-07", "close": 12.0, "volume": 22996.0}, {"date": "2020-05-08", "close": 12.11, "volume": 21670.0}, {"date": "2020-05-11", "close": 11.81, "volume": 11794.0}, {"date": "2020-05-12", "close": 11.9, "volume": 14953.0}, {"date": "2020-05-13", "close": 11.43, "volume": 35142.0}, {"date": "2020-05-14", "close": 10.89, "volume": 45199.0}, {"date": "2020-05-15", "close": 10.56, "volume": 10776.0}, {"date": "2020-05-18", "close": 11.06, "volume": 16613.0}, {"date": "2020-05-19", "close": 11.0, "volume": 46591.0}, {"date": "2020-05-20", "close": 12.0, "volume": 26432.0}, {"date": "2020-05-21", "close": 13.5, "volume": 214321.0}, {"date": "2020-05-22", "close": 14.5, "volume": 68342.0}, {"date": "2020-05-26", "close": 16.17, "volume": 102901.0}, {"date": "2020-05-27", "close": 15.83, "volume": 50212.0}, {"date": "2020-05-28", "close": 16.54, "volume": 39814.0}, {"date": "2020-05-29", "close": 16.33, "volume": 74069.0}, {"date": "2020-06-01", "close": 16.57, "volume": 65967.0}, {"date": "2020-06-02", "close": 16.75, "volume": 39650.0}, {"date": "2020-06-03", "close": 17.63, "volume": 74796.0}, {"date": "2020-06-04", "close": 17.46, "volume": 44636.0}, {"date": "2020-06-05", "close": 17.65, "volume": 48136.0}, {"date": "2020-06-08", "close": 16.56, "volume": 46267.0}, {"date": "2020-06-09", "close": 15.55, "volume": 35134.0}, {"date": "2020-06-10", "close": 16.0, "volume": 28197.0}, {"date": "2020-06-11", "close": 15.51, "volume": 42253.0}, {"date": "2020-06-12", "close": 15.2, "volume": 70806.0}, {"date": "2020-06-15", "close": 16.31, "volume": 85670.0}, {"date": "2020-06-16", "close": 16.26, "volume": 32846.0}, {"date": "2020-06-17", "close": 16.1, "volume": 46531.0}, {"date": "2020-06-18", "close": 16.34, "volume": 69197.0}, {"date": "2020-06-19", "close": 16.39, "volume": 270177.0}, {"date": "2020-06-22", "close": 16.79, "volume": 75417.0}, {"date": "2020-06-23", "close": 16.73, "volume": 64500.0}, {"date": "2020-06-24", "close": 16.42, "volume": 39035.0}, {"date": "2020-06-25", "close": 16.59, "volume": 31155.0}, {"date": "2020-06-26", "close": 16.71, "volume": 18802.0}, {"date": "2020-06-29", "close": 16.92, "volume": 27401.0}, {"date": "2020-06-30", "close": 16.75, "volume": 20467.0}, {"date": "2020-07-01", "close": 16.87, "volume": 12081.0}, {"date": "2020-07-02", "close": 16.88, "volume": 33232.0}, {"date": "2020-07-06", "close": 16.56, "volume": 11904.0}, {"date": "2020-07-07", "close": 15.5, "volume": 24658.0}, {"date": "2020-07-08", "close": 14.9, "volume": 11907.0}, {"date": "2020-07-09", "close": 14.8, "volume": 8183.0}, {"date": "2020-07-10", "close": 14.82, "volume": 15357.0}, {"date": "2020-07-13", "close": 14.63, "volume": 22036.0}, {"date": "2020-07-14", "close": 15.03, "volume": 18452.0}, {"date": "2020-07-15", "close": 15.0, "volume": 80976.0}, {"date": "2020-07-16", "close": 15.18, "volume": 54333.0}, {"date": "2020-07-17", "close": 15.16, "volume": 42416.0}, {"date": "2020-07-20", "close": 15.05, "volume": 26379.0}, {"date": "2020-07-21", "close": 15.06, "volume": 15321.0}, {"date": "2020-07-22", "close": 15.78, "volume": 56833.0}, {"date": "2020-07-23", "close": 15.65, "volume": 32391.0}, {"date": "2020-07-24", "close": 14.25, "volume": 42068.0}, {"date": "2020-07-27", "close": 15.62, "volume": 276596.0}, {"date": "2020-07-28", "close": 15.5, "volume": 26586.0}, {"date": "2020-07-29", "close": 15.05, "volume": 31835.0}, {"date": "2020-07-30", "close": 15.63, "volume": 13353.0}, {"date": "2020-07-31", "close": 15.9, "volume": 18978.0}, {"date": "2020-08-03", "close": 15.03, "volume": 27257.0}, {"date": "2020-08-04", "close": 15.51, "volume": 15348.0}, {"date": "2020-08-05", "close": 15.32, "volume": 21817.0}, {"date": "2020-08-06", "close": 15.19, "volume": 71523.0}, {"date": "2020-08-07", "close": 14.9, "volume": 13400.0}, {"date": "2020-08-10", "close": 15.15, "volume": 19300.0}, {"date": "2020-08-11", "close": 15.5, "volume": 19700.0}, {"date": "2020-08-12", "close": 15.49, "volume": 6713.0}, {"date": "2020-08-13", "close": 16.83, "volume": 25430.0}, {"date": "2020-08-14", "close": 16.55, "volume": 10340.0}, {"date": "2020-08-17", "close": 15.63, "volume": 17310.0}, {"date": "2020-08-18", "close": 15.9, "volume": 16936.0}, {"date": "2020-08-19", "close": 15.45, "volume": 5628.0}, {"date": "2020-08-20", "close": 15.38, "volume": 26989.0}, {"date": "2020-08-21", "close": 15.54, "volume": 25358.0}, {"date": "2020-08-24", "close": 15.77, "volume": 14654.0}, {"date": "2020-08-25", "close": 15.8, "volume": 9093.0}, {"date": "2020-08-26", "close": 15.85, "volume": 8026.0}, {"date": "2020-08-27", "close": 15.0, "volume": 30090.0}, {"date": "2020-08-28", "close": 15.0, "volume": 37712.0}, {"date": "2020-08-31", "close": 15.37, "volume": 15965.0}, {"date": "2020-09-01", "close": 15.44, "volume": 3320.0}, {"date": "2020-09-02", "close": 15.51, "volume": 22722.0}, {"date": "2020-09-03", "close": 15.5, "volume": 14750.0}, {"date": "2020-09-04", "close": 15.55, "volume": 15260.0}, {"date": "2020-09-08", "close": 14.83, "volume": 18571.0}, {"date": "2020-09-09", "close": 15.29, "volume": 30004.0}, {"date": "2020-09-10", "close": 15.12, "volume": 11748.0}, {"date": "2020-09-11", "close": 15.2, "volume": 19914.0}, {"date": "2020-09-14", "close": 14.62, "volume": 22695.0}, {"date": "2020-09-15", "close": 14.62, "volume": 22985.0}, {"date": "2020-09-16", "close": 13.9, "volume": 58062.0}, {"date": "2020-09-17", "close": 13.4, "volume": 37050.0}, {"date": "2020-09-18", "close": 13.48, "volume": 81310.0}, {"date": "2020-09-21", "close": 14.25, "volume": 38103.0}, {"date": "2020-09-22", "close": 14.84, "volume": 20753.0}, {"date": "2020-09-23", "close": 14.5, "volume": 20844.0}, {"date": "2020-09-24", "close": 15.3, "volume": 17624.0}, {"date": "2020-09-25", "close": 14.75, "volume": 28411.0}, {"date": "2020-09-28", "close": 15.58, "volume": 44066.0}, {"date": "2020-09-29", "close": 14.5, "volume": 42464.0}, {"date": "2020-09-30", "close": 14.68, "volume": 22488.0}, {"date": "2020-10-01", "close": 15.01, "volume": 10270.0}, {"date": "2020-10-02", "close": 14.77, "volume": 26155.0}, {"date": "2020-10-05", "close": 14.54, "volume": 14275.0}, {"date": "2020-10-06", "close": 14.34, "volume": 16399.0}, {"date": "2020-10-07", "close": 14.46, "volume": 23747.0}, {"date": "2020-10-08", "close": 14.05, "volume": 25385.0}, {"date": "2020-10-09", "close": 14.1, "volume": 16370.0}, {"date": "2020-10-12", "close": 14.07, "volume": 13332.0}, {"date": "2020-10-13", "close": 14.0, "volume": 23932.0}, {"date": "2020-10-14", "close": 13.93, "volume": 18220.0}, {"date": "2020-10-15", "close": 14.12, "volume": 40930.0}, {"date": "2020-10-16", "close": 14.35, "volume": 24013.0}, {"date": "2020-10-19", "close": 14.11, "volume": 18348.0}, {"date": "2020-10-20", "close": 14.15, "volume": 22761.0}, {"date": "2020-10-21", "close": 14.13, "volume": 14503.0}, {"date": "2020-10-22", "close": 14.15, "volume": 18314.0}, {"date": "2020-10-23", "close": 13.91, "volume": 22852.0}, {"date": "2020-10-26", "close": 13.41, "volume": 29081.0}, {"date": "2020-10-27", "close": 13.51, "volume": 44034.0}, {"date": "2020-10-28", "close": 13.42, "volume": 19794.0}, {"date": "2020-10-29", "close": 13.65, "volume": 30292.0}, {"date": "2020-10-30", "close": 13.71, "volume": 14045.0}, {"date": "2020-11-02", "close": 13.6, "volume": 22969.0}, {"date": "2020-11-03", "close": 13.99, "volume": 9535.0}, {"date": "2020-11-04", "close": 13.8954, "volume": 11993.0}, {"date": "2020-11-05", "close": 13.75, "volume": 32931.0}, {"date": "2020-11-06", "close": 13.88, "volume": 22510.0}, {"date": "2020-11-09", "close": 14.3, "volume": 39751.0}, {"date": "2020-11-10", "close": 14.33, "volume": 42777.0}, {"date": "2020-11-11", "close": 14.34, "volume": 39997.0}, {"date": "2020-11-12", "close": 14.4, "volume": 56947.0}, {"date": "2020-11-13", "close": 14.6, "volume": 31016.0}, {"date": "2020-11-16", "close": 14.84, "volume": 37887.0}, {"date": "2020-11-17", "close": 13.83, "volume": 167785.0}, {"date": "2020-11-18", "close": 14.63, "volume": 71236.0}, {"date": "2020-11-19", "close": 14.4, "volume": 57102.0}, {"date": "2020-11-20", "close": 14.85, "volume": 30120.0}, {"date": "2020-11-23", "close": 15.49, "volume": 58421.0}, {"date": "2020-11-24", "close": 16.2, "volume": 44856.0}, {"date": "2020-11-25", "close": 16.12, "volume": 16943.0}, {"date": "2020-11-27", "close": 16.97, "volume": 34573.0}, {"date": "2020-11-30", "close": 16.49, "volume": 42440.0}, {"date": "2020-12-01", "close": 18.16, "volume": 228954.0}, {"date": "2020-12-02", "close": 18.6, "volume": 185339.0}, {"date": "2020-12-03", "close": 19.2, "volume": 59491.0}, {"date": "2020-12-04", "close": 19.9, "volume": 72085.0}, {"date": "2020-12-07", "close": 19.6, "volume": 49322.0}, {"date": "2020-12-08", "close": 19.54, "volume": 40560.0}, {"date": "2020-12-09", "close": 19.38, "volume": 44665.0}, {"date": "2020-12-10", "close": 19.36, "volume": 36443.0}, {"date": "2020-12-11", "close": 19.32, "volume": 26157.0}, {"date": "2020-12-14", "close": 18.23, "volume": 40803.0}, {"date": "2020-12-15", "close": 18.29, "volume": 39423.0}, {"date": "2020-12-16", "close": 18.28, "volume": 35307.0}, {"date": "2020-12-17", "close": 18.26, "volume": 45859.0}, {"date": "2020-12-18", "close": 17.49, "volume": 69150.0}, {"date": "2020-12-21", "close": 17.09, "volume": 40903.0}, {"date": "2020-12-22", "close": 16.27, "volume": 86006.0}, {"date": "2020-12-23", "close": 16.73, "volume": 56563.0}, {"date": "2020-12-24", "close": 16.42, "volume": 30534.0}, {"date": "2020-12-28", "close": 16.2, "volume": 29268.0}, {"date": "2020-12-29", "close": 16.21, "volume": 65579.0}, {"date": "2020-12-30", "close": 16.11, "volume": 38621.0}, {"date": "2020-12-31", "close": 16.52, "volume": 24127.0}, {"date": "2021-01-04", "close": 17.2, "volume": 36261.0}, {"date": "2021-01-05", "close": 16.93, "volume": 15538.0}, {"date": "2021-01-06", "close": 17.2, "volume": 10311.0}, {"date": "2021-01-07", "close": 17.3, "volume": 32479.0}, {"date": "2021-01-08", "close": 17.33, "volume": 20686.0}, {"date": "2021-01-11", "close": 16.87, "volume": 12940.0}, {"date": "2021-01-12", "close": 17.38, "volume": 17178.0}, {"date": "2021-01-13", "close": 17.21, "volume": 5120.0}, {"date": "2021-01-14", "close": 17.3, "volume": 31979.0}, {"date": "2021-01-15", "close": 16.95, "volume": 25023.0}, {"date": "2021-01-19", "close": 16.7, "volume": 8846.0}, {"date": "2021-01-20", "close": 16.7, "volume": 8378.0}, {"date": "2021-01-21", "close": 16.55, "volume": 8959.0}, {"date": "2021-01-22", "close": 16.5, "volume": 30133.0}, {"date": "2021-01-25", "close": 16.18, "volume": 11697.0}, {"date": "2021-01-26", "close": 16.32, "volume": 16514.0}, {"date": "2021-01-27", "close": 16.2, "volume": 29842.0}, {"date": "2021-01-28", "close": 17.0, "volume": 17381.0}, {"date": "2021-01-29", "close": 16.26, "volume": 11478.0}, {"date": "2021-02-01", "close": 16.56, "volume": 22643.0}, {"date": "2021-02-02", "close": 16.76, "volume": 17852.0}, {"date": "2021-02-03", "close": 16.8, "volume": 11806.0}, {"date": "2021-02-04", "close": 17.0, "volume": 21862.0}, {"date": "2021-02-05", "close": 17.1, "volume": 7473.0}, {"date": "2021-02-08", "close": 17.09, "volume": 13711.0}, {"date": "2021-02-09", "close": 17.35, "volume": 24365.0}, {"date": "2021-02-10", "close": 17.49, "volume": 16338.0}, {"date": "2021-02-11", "close": 17.04, "volume": 10794.0}, {"date": "2021-02-12", "close": 17.12, "volume": 18840.0}, {"date": "2021-02-16", "close": 18.01, "volume": 22599.0}, {"date": "2021-02-17", "close": 17.61, "volume": 13816.0}, {"date": "2021-02-18", "close": 18.88, "volume": 48191.0}, {"date": "2021-02-19", "close": 19.62, "volume": 47351.0}, {"date": "2021-02-22", "close": 19.39, "volume": 33207.0}, {"date": "2021-02-23", "close": 19.2, "volume": 45605.0}, {"date": "2021-02-24", "close": 19.3, "volume": 28608.0}, {"date": "2021-02-25", "close": 19.02, "volume": 64063.0}, {"date": "2021-02-26", "close": 18.6, "volume": 80948.0}, {"date": "2021-03-01", "close": 19.2, "volume": 13332.0}, {"date": "2021-03-02", "close": 19.26, "volume": 23486.0}, {"date": "2021-03-03", "close": 19.22, "volume": 36201.0}, {"date": "2021-03-04", "close": 18.84, "volume": 11179.0}, {"date": "2021-03-05", "close": 18.72, "volume": 21703.0}, {"date": "2021-03-08", "close": 18.65, "volume": 67060.0}, {"date": "2021-03-09", "close": 18.91, "volume": 56067.0}, {"date": "2021-03-10", "close": 18.75, "volume": 99762.0}, {"date": "2021-03-11", "close": 18.63, "volume": 111811.0}, {"date": "2021-03-12", "close": 18.73, "volume": 88442.0}, {"date": "2021-03-15", "close": 19.03, "volume": 45155.0}, {"date": "2021-03-16", "close": 18.62, "volume": 32137.0}, {"date": "2021-03-17", "close": 18.74, "volume": 40148.0}, {"date": "2021-03-18", "close": 18.47, "volume": 42696.0}, {"date": "2021-03-19", "close": 18.55, "volume": 36501.0}, {"date": "2021-03-22", "close": 18.37, "volume": 29394.0}, {"date": "2021-03-23", "close": 18.47, "volume": 43512.0}, {"date": "2021-03-24", "close": 18.49, "volume": 12719.0}, {"date": "2021-03-25", "close": 18.29, "volume": 65098.0}, {"date": "2021-03-26", "close": 18.17, "volume": 45251.0}, {"date": "2021-03-29", "close": 18.57, "volume": 72114.0}, {"date": "2021-03-30", "close": 18.59, "volume": 49788.0}, {"date": "2021-03-31", "close": 18.58, "volume": 40956.0}, {"date": "2021-04-01", "close": 19.39, "volume": 124687.0}, {"date": "2021-04-05", "close": 19.75, "volume": 57294.0}, {"date": "2021-04-06", "close": 19.84, "volume": 115031.0}, {"date": "2021-04-07", "close": 19.8, "volume": 44240.0}, {"date": "2021-04-08", "close": 20.21, "volume": 97398.0}, {"date": "2021-04-09", "close": 20.33, "volume": 71525.0}, {"date": "2021-04-12", "close": 20.81, "volume": 64044.0}, {"date": "2021-04-13", "close": 21.25, "volume": 49945.0}, {"date": "2021-04-14", "close": 21.2, "volume": 50042.0}, {"date": "2021-04-15", "close": 20.82, "volume": 25017.0}, {"date": "2021-04-16", "close": 20.73, "volume": 16145.0}, {"date": "2021-04-19", "close": 20.65, "volume": 34439.0}, {"date": "2021-04-20", "close": 20.6, "volume": 18266.0}, {"date": "2021-04-21", "close": 20.72, "volume": 56171.0}, {"date": "2021-04-22", "close": 20.81, "volume": 57634.0}, {"date": "2021-04-23", "close": 20.87, "volume": 37750.0}, {"date": "2021-04-26", "close": 20.7, "volume": 29627.0}, {"date": "2021-04-27", "close": 20.69, "volume": 16895.0}, {"date": "2021-04-28", "close": 20.68, "volume": 25358.0}, {"date": "2021-04-29", "close": 20.8, "volume": 41301.0}, {"date": "2021-04-30", "close": 20.66, "volume": 25591.0}, {"date": "2021-05-03", "close": 20.84, "volume": 42257.0}, {"date": "2021-05-04", "close": 20.81, "volume": 51541.0}, {"date": "2021-05-05", "close": 20.8, "volume": 36311.0}, {"date": "2021-05-06", "close": 20.86, "volume": 11141.0}, {"date": "2021-05-07", "close": 20.9, "volume": 17357.0}, {"date": "2021-05-10", "close": 20.96, "volume": 19009.0}, {"date": "2021-05-11", "close": 20.92, "volume": 21893.0}, {"date": "2021-05-12", "close": 20.31, "volume": 42203.0}, {"date": "2021-05-13", "close": 19.35, "volume": 75348.0}, {"date": "2021-05-14", "close": 19.58, "volume": 32545.0}, {"date": "2021-05-17", "close": 19.63, "volume": 33584.0}, {"date": "2021-05-18", "close": 19.7, "volume": 40689.0}, {"date": "2021-05-19", "close": 19.87, "volume": 23471.0}, {"date": "2021-05-20", "close": 19.96, "volume": 40269.0}, {"date": "2021-05-21", "close": 20.31, "volume": 19243.0}, {"date": "2021-05-24", "close": 19.99, "volume": 37259.0}, {"date": "2021-05-25", "close": 19.96, "volume": 26622.0}, {"date": "2021-05-26", "close": 20.0, "volume": 25303.0}, {"date": "2021-05-27", "close": 20.0, "volume": 40829.0}, {"date": "2021-05-28", "close": 20.03, "volume": 22420.0}, {"date": "2021-06-01", "close": 20.09, "volume": 66837.0}, {"date": "2021-06-02", "close": 20.75, "volume": 57484.0}, {"date": "2021-06-03", "close": 21.05, "volume": 33190.0}, {"date": "2021-06-04", "close": 21.06, "volume": 42630.0}, {"date": "2021-06-07", "close": 21.29, "volume": 59973.0}, {"date": "2021-06-08", "close": 21.45, "volume": 42120.0}, {"date": "2021-06-09", "close": 21.57, "volume": 38619.0}, {"date": "2021-06-10", "close": 21.51, "volume": 36400.0}, {"date": "2021-06-11", "close": 21.57, "volume": 57131.0}, {"date": "2021-06-14", "close": 20.96, "volume": 32586.0}, {"date": "2021-06-15", "close": 20.76, "volume": 32962.0}, {"date": "2021-06-16", "close": 20.82, "volume": 21880.0}, {"date": "2021-06-17", "close": 20.47, "volume": 27484.0}, {"date": "2021-06-18", "close": 20.33, "volume": 34253.0}, {"date": "2021-06-21", "close": 20.44, "volume": 21043.0}, {"date": "2021-06-22", "close": 20.78, "volume": 22105.0}, {"date": "2021-06-23", "close": 20.76, "volume": 21089.0}, {"date": "2021-06-24", "close": 20.73, "volume": 24231.0}, {"date": "2021-06-25", "close": 20.84, "volume": 29598.0}, {"date": "2021-06-28", "close": 20.71, "volume": 19658.0}, {"date": "2021-06-29", "close": 20.58, "volume": 42205.0}, {"date": "2021-06-30", "close": 20.89, "volume": 23599.0}, {"date": "2021-07-01", "close": 20.69, "volume": 19020.0}, {"date": "2021-07-02", "close": 20.22, "volume": 19039.0}, {"date": "2021-07-06", "close": 20.35, "volume": 27371.0}, {"date": "2021-07-07", "close": 20.12, "volume": 18000.0}, {"date": "2021-07-08", "close": 20.22, "volume": 24409.0}, {"date": "2021-07-09", "close": 20.43, "volume": 21394.0}, {"date": "2021-07-12", "close": 20.33, "volume": 24774.0}, {"date": "2021-07-13", "close": 20.16, "volume": 14856.0}, {"date": "2021-07-14", "close": 19.8, "volume": 24468.0}, {"date": "2021-07-15", "close": 19.82, "volume": 18368.0}, {"date": "2021-07-16", "close": 19.31, "volume": 28913.0}, {"date": "2021-07-19", "close": 19.46, "volume": 28956.0}, {"date": "2021-07-20", "close": 19.41, "volume": 22913.0}, {"date": "2021-07-21", "close": 19.67, "volume": 11658.0}, {"date": "2021-07-22", "close": 19.18, "volume": 11475.0}, {"date": "2021-07-23", "close": 19.32, "volume": 11793.0}, {"date": "2021-07-26", "close": 19.3, "volume": 31024.0}, {"date": "2021-07-27", "close": 19.79, "volume": 16784.0}, {"date": "2021-07-28", "close": 19.4, "volume": 14353.0}, {"date": "2021-07-29", "close": 19.3, "volume": 24203.0}, {"date": "2021-07-30", "close": 19.5, "volume": 24161.0}, {"date": "2021-08-02", "close": 19.69, "volume": 18583.0}, {"date": "2021-08-03", "close": 19.65, "volume": 13100.0}, {"date": "2021-08-04", "close": 20.69, "volume": 89866.0}, {"date": "2021-08-05", "close": 21.77, "volume": 213696.0}, {"date": "2021-08-06", "close": 22.55, "volume": 151618.0}, {"date": "2021-08-09", "close": 23.12, "volume": 110549.0}, {"date": "2021-08-10", "close": 23.07, "volume": 116891.0}, {"date": "2021-08-11", "close": 22.92, "volume": 54658.0}, {"date": "2021-08-12", "close": 22.9, "volume": 60866.0}, {"date": "2021-08-13", "close": 23.29, "volume": 91873.0}, {"date": "2021-08-16", "close": 23.27, "volume": 54397.0}, {"date": "2021-08-17", "close": 23.15, "volume": 32946.0}, {"date": "2021-08-18", "close": 20.6, "volume": 979102.0}, {"date": "2021-08-19", "close": 20.4, "volume": 199974.0}, {"date": "2021-08-20", "close": 20.9, "volume": 167552.0}, {"date": "2021-08-23", "close": 20.87, "volume": 142176.0}, {"date": "2021-08-24", "close": 21.22, "volume": 90060.0}, {"date": "2021-08-25", "close": 21.13, "volume": 83916.0}, {"date": "2021-08-26", "close": 20.99, "volume": 50341.0}, {"date": "2021-08-27", "close": 21.28, "volume": 82647.0}, {"date": "2021-08-30", "close": 21.4, "volume": 62016.0}, {"date": "2021-08-31", "close": 21.45, "volume": 64779.0}, {"date": "2021-09-01", "close": 21.4, "volume": 44730.0}, {"date": "2021-09-02", "close": 21.53, "volume": 46496.0}, {"date": "2021-09-03", "close": 21.6, "volume": 36057.0}, {"date": "2021-09-07", "close": 21.33, "volume": 85516.0}, {"date": "2021-09-08", "close": 21.2, "volume": 37188.0}, {"date": "2021-09-09", "close": 21.2, "volume": 60605.0}, {"date": "2021-09-10", "close": 21.46, "volume": 92749.0}, {"date": "2021-09-13", "close": 21.54, "volume": 61553.0}, {"date": "2021-09-14", "close": 20.7, "volume": 59633.0}, {"date": "2021-09-15", "close": 20.48, "volume": 104869.0}, {"date": "2021-09-16", "close": 20.38, "volume": 24470.0}, {"date": "2021-09-17", "close": 20.57, "volume": 28173.0}, {"date": "2021-09-20", "close": 20.31, "volume": 71866.0}, {"date": "2021-09-21", "close": 20.3, "volume": 29027.0}, {"date": "2021-09-22", "close": 20.02, "volume": 54987.0}, {"date": "2021-09-23", "close": 19.69, "volume": 108205.0}, {"date": "2021-09-24", "close": 19.8, "volume": 136912.0}, {"date": "2021-09-27", "close": 19.54, "volume": 53577.0}, {"date": "2021-09-28", "close": 19.5, "volume": 42744.0}, {"date": "2021-09-29", "close": 19.86, "volume": 64086.0}, {"date": "2021-09-30", "close": 19.48, "volume": 71929.0}, {"date": "2021-10-01", "close": 19.53, "volume": 20944.0}, {"date": "2021-10-04", "close": 19.53, "volume": 44105.0}, {"date": "2021-10-05", "close": 19.61, "volume": 51153.0}, {"date": "2021-10-06", "close": 19.47, "volume": 31810.0}, {"date": "2021-10-07", "close": 19.6, "volume": 29371.0}, {"date": "2021-10-08", "close": 20.21, "volume": 53715.0}, {"date": "2021-10-11", "close": 20.06, "volume": 28855.0}, {"date": "2021-10-12", "close": 20.27, "volume": 33306.0}, {"date": "2021-10-13", "close": 20.37, "volume": 21455.0}, {"date": "2021-10-14", "close": 20.73, "volume": 52314.0}, {"date": "2021-10-15", "close": 20.68, "volume": 46358.0}, {"date": "2021-10-18", "close": 21.32, "volume": 47191.0}, {"date": "2021-10-19", "close": 21.13, "volume": 72362.0}, {"date": "2021-10-20", "close": 20.74, "volume": 34558.0}, {"date": "2021-10-21", "close": 20.95, "volume": 34115.0}, {"date": "2021-10-22", "close": 20.97, "volume": 35947.0}, {"date": "2021-10-25", "close": 20.99, "volume": 59807.0}, {"date": "2021-10-26", "close": 20.65, "volume": 56941.0}, {"date": "2021-10-27", "close": 20.18, "volume": 62203.0}, {"date": "2021-10-28", "close": 20.63, "volume": 31025.0}, {"date": "2021-10-29", "close": 20.73, "volume": 49282.0}, {"date": "2021-11-01", "close": 20.87, "volume": 29053.0}, {"date": "2021-11-02", "close": 20.6, "volume": 27557.0}, {"date": "2021-11-03", "close": 20.6, "volume": 27916.0}, {"date": "2021-11-04", "close": 20.41, "volume": 43635.0}, {"date": "2021-11-05", "close": 20.9, "volume": 45498.0}, {"date": "2021-11-08", "close": 20.81, "volume": 38283.0}, {"date": "2021-11-09", "close": 20.69, "volume": 35563.0}, {"date": "2021-11-10", "close": 20.86, "volume": 43633.0}, {"date": "2021-11-11", "close": 21.26, "volume": 49311.0}, {"date": "2021-11-12", "close": 21.4, "volume": 60968.0}, {"date": "2021-11-15", "close": 21.67, "volume": 49474.0}, {"date": "2021-11-16", "close": 21.73, "volume": 61529.0}, {"date": "2021-11-17", "close": 21.52, "volume": 43089.0}, {"date": "2021-11-18", "close": 21.33, "volume": 30135.0}, {"date": "2021-11-19", "close": 21.32, "volume": 20638.0}, {"date": "2021-11-22", "close": 21.5, "volume": 53611.0}, {"date": "2021-11-23", "close": 21.33, "volume": 20213.0}, {"date": "2021-11-24", "close": 21.28, "volume": 22607.0}, {"date": "2021-11-26", "close": 21.44, "volume": 39962.0}, {"date": "2021-11-29", "close": 21.44, "volume": 61408.0}, {"date": "2021-11-30", "close": 21.0, "volume": 31041.0}, {"date": "2021-12-01", "close": 20.87, "volume": 32321.0}, {"date": "2021-12-02", "close": 21.32, "volume": 36724.0}, {"date": "2021-12-03", "close": 21.32, "volume": 52736.0}, {"date": "2021-12-06", "close": 21.5, "volume": 154380.0}, {"date": "2021-12-07", "close": 21.76, "volume": 75646.0}, {"date": "2021-12-08", "close": 22.04, "volume": 24375.0}, {"date": "2021-12-09", "close": 22.05, "volume": 37831.0}, {"date": "2021-12-10", "close": 22.38, "volume": 47463.0}, {"date": "2021-12-13", "close": 21.82, "volume": 73459.0}, {"date": "2021-12-14", "close": 20.56, "volume": 76428.0}, {"date": "2021-12-15", "close": 20.31, "volume": 85234.0}, {"date": "2021-12-16", "close": 19.81, "volume": 51373.0}, {"date": "2021-12-17", "close": 18.75, "volume": 169350.0}, {"date": "2021-12-20", "close": 18.52, "volume": 165080.0}, {"date": "2021-12-21", "close": 19.17, "volume": 78876.0}, {"date": "2021-12-22", "close": 19.54, "volume": 59395.0}, {"date": "2021-12-23", "close": 19.26, "volume": 78236.0}, {"date": "2021-12-27", "close": 19.49, "volume": 57951.0}, {"date": "2021-12-28", "close": 19.12, "volume": 116835.0}, {"date": "2021-12-29", "close": 19.4, "volume": 131047.0}, {"date": "2021-12-30", "close": 19.33, "volume": 60169.0}, {"date": "2021-12-31", "close": 19.25, "volume": 81387.0}, {"date": "2022-01-03", "close": 19.53, "volume": 52337.0}, {"date": "2022-01-04", "close": 19.49, "volume": 40570.0}, {"date": "2022-01-05", "close": 19.32, "volume": 31958.0}, {"date": "2022-01-06", "close": 19.52, "volume": 42897.0}, {"date": "2022-01-07", "close": 19.72, "volume": 41169.0}, {"date": "2022-01-10", "close": 20.02, "volume": 44030.0}, {"date": "2022-01-11", "close": 20.36, "volume": 45823.0}, {"date": "2022-01-12", "close": 20.65, "volume": 33349.0}, {"date": "2022-01-13", "close": 20.66, "volume": 32842.0}, {"date": "2022-01-14", "close": 20.86, "volume": 36178.0}, {"date": "2022-01-18", "close": 20.72, "volume": 40253.0}, {"date": "2022-01-19", "close": 20.52, "volume": 35125.0}, {"date": "2022-01-20", "close": 20.22, "volume": 35003.0}, {"date": "2022-01-21", "close": 19.72, "volume": 47927.0}, {"date": "2022-01-24", "close": 19.25, "volume": 86573.0}, {"date": "2022-01-25", "close": 19.66, "volume": 48289.0}, {"date": "2022-01-26", "close": 20.38, "volume": 54012.0}, {"date": "2022-01-27", "close": 19.71, "volume": 63740.0}, {"date": "2022-01-28", "close": 19.86, "volume": 23283.0}, {"date": "2022-01-31", "close": 20.05, "volume": 19382.0}, {"date": "2022-02-01", "close": 20.4, "volume": 44049.0}, {"date": "2022-02-02", "close": 20.3, "volume": 22751.0}, {"date": "2022-02-03", "close": 19.66, "volume": 23166.0}, {"date": "2022-02-04", "close": 19.81, "volume": 27634.0}, {"date": "2022-02-07", "close": 19.93, "volume": 24988.0}, {"date": "2022-02-08", "close": 20.11, "volume": 24782.0}, {"date": "2022-02-09", "close": 19.86, "volume": 18818.0}, {"date": "2022-02-10", "close": 19.85, "volume": 41916.0}, {"date": "2022-02-11", "close": 19.94, "volume": 31418.0}, {"date": "2022-02-14", "close": 19.87, "volume": 19823.0}, {"date": "2022-02-15", "close": 20.04, "volume": 17543.0}, {"date": "2022-02-16", "close": 20.92, "volume": 41304.0}, {"date": "2022-02-17", "close": 20.44, "volume": 46599.0}, {"date": "2022-02-18", "close": 20.3, "volume": 64667.0}, {"date": "2022-02-22", "close": 20.5, "volume": 50492.0}, {"date": "2022-02-23", "close": 20.21, "volume": 28511.0}, {"date": "2022-02-24", "close": 20.68, "volume": 30170.0}, {"date": "2022-02-25", "close": 20.79, "volume": 27546.0}, {"date": "2022-02-28", "close": 21.01, "volume": 45898.0}, {"date": "2022-03-01", "close": 21.51, "volume": 53529.0}, {"date": "2022-03-02", "close": 21.5, "volume": 34891.0}, {"date": "2022-03-03", "close": 21.65, "volume": 41262.0}, {"date": "2022-03-04", "close": 21.82, "volume": 33955.0}, {"date": "2022-03-07", "close": 21.24, "volume": 65937.0}, {"date": "2022-03-08", "close": 21.28, "volume": 45950.0}, {"date": "2022-03-09", "close": 21.55, "volume": 39576.0}, {"date": "2022-03-10", "close": 21.88, "volume": 63199.0}, {"date": "2022-03-11", "close": 22.41, "volume": 84688.0}, {"date": "2022-03-14", "close": 21.27, "volume": 90942.0}, {"date": "2022-03-15", "close": 21.5, "volume": 56283.0}, {"date": "2022-03-16", "close": 21.79, "volume": 99522.0}, {"date": "2022-03-17", "close": 22.2, "volume": 95206.0}, {"date": "2022-03-18", "close": 22.25, "volume": 253827.0}, {"date": "2022-03-21", "close": 22.25, "volume": 65725.0}, {"date": "2022-03-22", "close": 22.68, "volume": 87832.0}, {"date": "2022-03-23", "close": 22.46, "volume": 48970.0}, {"date": "2022-03-24", "close": 22.72, "volume": 36141.0}, {"date": "2022-03-25", "close": 22.8, "volume": 34630.0}, {"date": "2022-03-28", "close": 22.76, "volume": 39511.0}, {"date": "2022-03-29", "close": 22.75, "volume": 50793.0}, {"date": "2022-03-30", "close": 22.75, "volume": 54353.0}, {"date": "2022-03-31", "close": 22.6, "volume": 60950.0}, {"date": "2022-04-01", "close": 22.81, "volume": 63110.0}, {"date": "2022-04-04", "close": 22.8, "volume": 42104.0}, {"date": "2022-04-05", "close": 22.61, "volume": 26257.0}, {"date": "2022-04-06", "close": 22.5, "volume": 54300.0}, {"date": "2022-04-07", "close": 22.49, "volume": 55628.0}, {"date": "2022-04-08", "close": 22.8, "volume": 57233.0}, {"date": "2022-04-11", "close": 22.8, "volume": 47513.0}, {"date": "2022-04-12", "close": 22.67, "volume": 96377.0}, {"date": "2022-04-13", "close": 22.94, "volume": 50518.0}, {"date": "2022-04-14", "close": 23.23, "volume": 53931.0}, {"date": "2022-04-18", "close": 23.28, "volume": 63239.0}, {"date": "2022-04-19", "close": 23.31, "volume": 36818.0}, {"date": "2022-04-20", "close": 23.76, "volume": 65908.0}, {"date": "2022-04-21", "close": 23.53, "volume": 46653.0}, {"date": "2022-04-22", "close": 22.92, "volume": 49960.0}, {"date": "2022-04-25", "close": 22.52, "volume": 56420.0}, {"date": "2022-04-26", "close": 22.56, "volume": 56564.0}, {"date": "2022-04-27", "close": 22.78, "volume": 61199.0}, {"date": "2022-04-28", "close": 23.4, "volume": 87548.0}, {"date": "2022-04-29", "close": 23.48, "volume": 78484.0}, {"date": "2022-05-02", "close": 22.93, "volume": 89067.0}, {"date": "2022-05-03", "close": 23.99, "volume": 113991.0}, {"date": "2022-05-04", "close": 23.81, "volume": 83102.0}, {"date": "2022-05-05", "close": 24.06, "volume": 150932.0}, {"date": "2022-05-06", "close": 24.02, "volume": 75839.0}, {"date": "2022-05-09", "close": 23.3, "volume": 149966.0}, {"date": "2022-05-10", "close": 22.73, "volume": 86208.0}, {"date": "2022-05-11", "close": 23.9, "volume": 114037.0}, {"date": "2022-05-12", "close": 23.45, "volume": 89097.0}, {"date": "2022-05-13", "close": 24.08, "volume": 99284.0}, {"date": "2022-05-16", "close": 25.65, "volume": 104674.0}, {"date": "2022-05-17", "close": 25.84, "volume": 145824.0}, {"date": "2022-05-18", "close": 25.08, "volume": 152204.0}, {"date": "2022-05-19", "close": 24.31, "volume": 67610.0}, {"date": "2022-05-20", "close": 24.43, "volume": 50391.0}, {"date": "2022-05-23", "close": 24.25, "volume": 97285.0}, {"date": "2022-05-24", "close": 24.0, "volume": 81666.0}, {"date": "2022-05-25", "close": 24.05, "volume": 64474.0}, {"date": "2022-05-26", "close": 24.31, "volume": 195732.0}, {"date": "2022-05-27", "close": 24.53, "volume": 116735.0}, {"date": "2022-05-31", "close": 24.43, "volume": 88784.0}, {"date": "2022-06-01", "close": 24.26, "volume": 136965.0}, {"date": "2022-06-02", "close": 24.38, "volume": 72661.0}, {"date": "2022-06-03", "close": 24.01, "volume": 99611.0}, {"date": "2022-06-06", "close": 23.39, "volume": 106609.0}, {"date": "2022-06-07", "close": 23.69, "volume": 139596.0}, {"date": "2022-06-08", "close": 22.84, "volume": 73860.0}, {"date": "2022-06-09", "close": 22.62, "volume": 79456.0}, {"date": "2022-06-10", "close": 22.11, "volume": 120957.0}, {"date": "2022-06-13", "close": 20.49, "volume": 164954.0}, {"date": "2022-06-14", "close": 20.08, "volume": 119185.0}, {"date": "2022-06-15", "close": 20.2, "volume": 131858.0}, {"date": "2022-06-16", "close": 19.91, "volume": 194111.0}, {"date": "2022-06-17", "close": 20.3, "volume": 250304.0}, {"date": "2022-06-21", "close": 20.64, "volume": 104924.0}, {"date": "2022-06-22", "close": 21.52, "volume": 155204.0}, {"date": "2022-06-23", "close": 20.93, "volume": 80781.0}, {"date": "2022-06-24", "close": 20.26, "volume": 993191.0}, {"date": "2022-06-27", "close": 21.22, "volume": 115698.0}, {"date": "2022-06-28", "close": 21.12, "volume": 67963.0}, {"date": "2022-06-29", "close": 20.48, "volume": 72864.0}, {"date": "2022-06-30", "close": 20.27, "volume": 131243.0}, {"date": "2022-07-01", "close": 20.85, "volume": 56473.0}, {"date": "2022-07-05", "close": 20.54, "volume": 90044.0}, {"date": "2022-07-06", "close": 20.28, "volume": 54518.0}, {"date": "2022-07-07", "close": 20.67, "volume": 66887.0}, {"date": "2022-07-08", "close": 20.97, "volume": 54010.0}, {"date": "2022-07-11", "close": 20.64, "volume": 53499.0}, {"date": "2022-07-12", "close": 20.96, "volume": 51573.0}, {"date": "2022-07-13", "close": 21.24, "volume": 73212.0}, {"date": "2022-07-14", "close": 20.82, "volume": 39366.0}, {"date": "2022-07-15", "close": 21.16, "volume": 55823.0}, {"date": "2022-07-18", "close": 21.0, "volume": 43406.0}, {"date": "2022-07-19", "close": 21.31, "volume": 33676.0}, {"date": "2022-07-20", "close": 21.6, "volume": 51359.0}, {"date": "2022-07-21", "close": 22.12, "volume": 48443.0}, {"date": "2022-07-22", "close": 22.0, "volume": 43306.0}, {"date": "2022-07-25", "close": 21.54, "volume": 82673.0}, {"date": "2022-07-26", "close": 21.43, "volume": 128077.0}, {"date": "2022-07-27", "close": 22.52, "volume": 122508.0}, {"date": "2022-07-28", "close": 20.85, "volume": 174778.0}, {"date": "2022-07-29", "close": 21.1, "volume": 78050.0}, {"date": "2022-08-01", "close": 20.85, "volume": 93368.0}, {"date": "2022-08-02", "close": 20.77, "volume": 43276.0}, {"date": "2022-08-03", "close": 20.6, "volume": 48764.0}, {"date": "2022-08-04", "close": 20.93, "volume": 59617.0}, {"date": "2022-08-05", "close": 20.59, "volume": 42083.0}, {"date": "2022-08-08", "close": 20.63, "volume": 106106.0}, {"date": "2022-08-09", "close": 20.79, "volume": 51462.0}, {"date": "2022-08-10", "close": 21.06, "volume": 53358.0}, {"date": "2022-08-11", "close": 21.4, "volume": 37066.0}, {"date": "2022-08-12", "close": 21.79, "volume": 33799.0}, {"date": "2022-08-15", "close": 21.52, "volume": 40993.0}, {"date": "2022-08-16", "close": 21.73, "volume": 33126.0}, {"date": "2022-08-17", "close": 21.61, "volume": 36018.0}, {"date": "2022-08-18", "close": 21.6, "volume": 35683.0}, {"date": "2022-08-19", "close": 21.4, "volume": 26712.0}, {"date": "2022-08-22", "close": 21.23, "volume": 30654.0}, {"date": "2022-08-23", "close": 21.48, "volume": 21303.0}, {"date": "2022-08-24", "close": 21.54, "volume": 66189.0}, {"date": "2022-08-25", "close": 21.76, "volume": 28985.0}, {"date": "2022-08-26", "close": 21.61, "volume": 22198.0}, {"date": "2022-08-29", "close": 21.31, "volume": 35586.0}, {"date": "2022-08-30", "close": 20.84, "volume": 37579.0}, {"date": "2022-08-31", "close": 20.52, "volume": 46906.0}, {"date": "2022-09-01", "close": 20.36, "volume": 50223.0}, {"date": "2022-09-02", "close": 20.21, "volume": 24810.0}, {"date": "2022-09-06", "close": 20.18, "volume": 23903.0}, {"date": "2022-09-07", "close": 20.71, "volume": 26818.0}, {"date": "2022-09-08", "close": 20.59, "volume": 26024.0}, {"date": "2022-09-09", "close": 21.02, "volume": 39422.0}, {"date": "2022-09-12", "close": 21.67, "volume": 71584.0}, {"date": "2022-09-13", "close": 20.61, "volume": 59269.0}, {"date": "2022-09-14", "close": 20.31, "volume": 74876.0}, {"date": "2022-09-15", "close": 19.91, "volume": 33886.0}, {"date": "2022-09-16", "close": 20.04, "volume": 118115.0}, {"date": "2022-09-19", "close": 19.6, "volume": 62985.0}, {"date": "2022-09-20", "close": 19.62, "volume": 41545.0}, {"date": "2022-09-21", "close": 19.39, "volume": 29735.0}, {"date": "2022-09-22", "close": 19.54, "volume": 74145.0}, {"date": "2022-09-23", "close": 18.18, "volume": 93537.0}, {"date": "2022-09-26", "close": 16.86, "volume": 73060.0}, {"date": "2022-09-27", "close": 16.55, "volume": 49731.0}, {"date": "2022-09-28", "close": 16.74, "volume": 88627.0}, {"date": "2022-09-29", "close": 15.68, "volume": 86664.0}, {"date": "2022-09-30", "close": 14.98, "volume": 194724.0}, {"date": "2022-10-03", "close": 15.41, "volume": 117706.0}, {"date": "2022-10-04", "close": 16.18, "volume": 80335.0}, {"date": "2022-10-05", "close": 15.41, "volume": 52175.0}, {"date": "2022-10-06", "close": 14.95, "volume": 67136.0}, {"date": "2022-10-07", "close": 15.69, "volume": 100105.0}, {"date": "2022-10-10", "close": 14.85, "volume": 49331.0}, {"date": "2022-10-11", "close": 15.68, "volume": 90821.0}, {"date": "2022-10-12", "close": 15.47, "volume": 42254.0}, {"date": "2022-10-13", "close": 16.41, "volume": 52451.0}, {"date": "2022-10-14", "close": 16.12, "volume": 27658.0}, {"date": "2022-10-17", "close": 16.16, "volume": 45122.0}, {"date": "2022-10-18", "close": 16.2, "volume": 49770.0}, {"date": "2022-10-19", "close": 15.59, "volume": 83877.0}, {"date": "2022-10-20", "close": 15.33, "volume": 49527.0}, {"date": "2022-10-21", "close": 15.36, "volume": 100810.0}, {"date": "2022-10-24", "close": 15.75, "volume": 44386.0}, {"date": "2022-10-25", "close": 16.5, "volume": 47348.0}, {"date": "2022-10-26", "close": 16.83, "volume": 91366.0}, {"date": "2022-10-27", "close": 16.21, "volume": 62637.0}, {"date": "2022-10-28", "close": 17.48, "volume": 56561.0}, {"date": "2022-10-31", "close": 17.57, "volume": 34891.0}, {"date": "2022-11-01", "close": 17.62, "volume": 50526.0}, {"date": "2022-11-02", "close": 16.56, "volume": 70556.0}, {"date": "2022-11-03", "close": 16.88, "volume": 49802.0}, {"date": "2022-11-04", "close": 17.9, "volume": 49983.0}, {"date": "2022-11-07", "close": 18.13, "volume": 73307.0}, {"date": "2022-11-08", "close": 18.16, "volume": 41772.0}, {"date": "2022-11-09", "close": 17.86, "volume": 23827.0}, {"date": "2022-11-10", "close": 18.53, "volume": 28429.0}, {"date": "2022-11-11", "close": 18.46, "volume": 30050.0}, {"date": "2022-11-14", "close": 17.85, "volume": 69378.0}, {"date": "2022-11-15", "close": 17.84, "volume": 36723.0}, {"date": "2022-11-16", "close": 18.37, "volume": 54598.0}, {"date": "2022-11-17", "close": 18.73, "volume": 60201.0}, {"date": "2022-11-18", "close": 18.81, "volume": 74375.0}, {"date": "2022-11-21", "close": 18.82, "volume": 18781.0}, {"date": "2022-11-22", "close": 19.17, "volume": 48151.0}, {"date": "2022-11-23", "close": 18.93, "volume": 22268.0}, {"date": "2022-11-25", "close": 19.1, "volume": 4753.0}, {"date": "2022-11-28", "close": 18.41, "volume": 39404.0}, {"date": "2022-11-29", "close": 18.17, "volume": 55838.0}, {"date": "2022-11-30", "close": 18.87, "volume": 51814.0}, {"date": "2022-12-01", "close": 18.76, "volume": 46457.0}, {"date": "2022-12-02", "close": 18.63, "volume": 53508.0}, {"date": "2022-12-05", "close": 18.17, "volume": 60299.0}, {"date": "2022-12-06", "close": 18.33, "volume": 68992.0}, {"date": "2022-12-07", "close": 18.27, "volume": 22772.0}, {"date": "2022-12-08", "close": 18.41, "volume": 28054.0}, {"date": "2022-12-09", "close": 18.49, "volume": 20819.0}, {"date": "2022-12-12", "close": 18.75, "volume": 36358.0}, {"date": "2022-12-13", "close": 18.92, "volume": 50279.0}, {"date": "2022-12-14", "close": 17.47, "volume": 88410.0}, {"date": "2022-12-15", "close": 16.87, "volume": 78848.0}, {"date": "2022-12-16", "close": 17.39, "volume": 227635.0}, {"date": "2022-12-19", "close": 17.45, "volume": 54594.0}, {"date": "2022-12-20", "close": 16.82, "volume": 52349.0}, {"date": "2022-12-21", "close": 16.88, "volume": 52101.0}, {"date": "2022-12-22", "close": 16.65, "volume": 33031.0}, {"date": "2022-12-23", "close": 16.63, "volume": 27318.0}, {"date": "2022-12-27", "close": 16.36, "volume": 64009.0}, {"date": "2022-12-28", "close": 15.68, "volume": 59514.0}, {"date": "2022-12-29", "close": 16.18, "volume": 53368.0}, {"date": "2022-12-30", "close": 15.89, "volume": 43660.0}, {"date": "2023-01-03", "close": 16.38, "volume": 41058.0}, {"date": "2023-01-04", "close": 16.65, "volume": 28174.0}, {"date": "2023-01-05", "close": 16.32, "volume": 13943.0}, {"date": "2023-01-06", "close": 16.73, "volume": 21059.0}, {"date": "2023-01-09", "close": 16.83, "volume": 32103.0}, {"date": "2023-01-10", "close": 16.72, "volume": 32967.0}, {"date": "2023-01-11", "close": 16.99, "volume": 59589.0}, {"date": "2023-01-12", "close": 17.49, "volume": 38543.0}, {"date": "2023-01-13", "close": 17.83, "volume": 24085.0}, {"date": "2023-01-17", "close": 17.93, "volume": 32695.0}, {"date": "2023-01-18", "close": 17.84, "volume": 19521.0}, {"date": "2023-01-19", "close": 18.01, "volume": 20830.0}, {"date": "2023-01-20", "close": 18.12, "volume": 26798.0}, {"date": "2023-01-23", "close": 18.4, "volume": 22707.0}, {"date": "2023-01-24", "close": 18.59, "volume": 14110.0}, {"date": "2023-01-25", "close": 19.3, "volume": 39559.0}, {"date": "2023-01-26", "close": 19.0, "volume": 15402.0}, {"date": "2023-01-27", "close": 19.22, "volume": 35486.0}, {"date": "2023-01-30", "close": 18.98, "volume": 18510.0}, {"date": "2023-01-31", "close": 19.05, "volume": 20689.0}, {"date": "2023-02-01", "close": 19.33, "volume": 34730.0}, {"date": "2023-02-02", "close": 19.49, "volume": 27779.0}, {"date": "2023-02-03", "close": 19.43, "volume": 17508.0}, {"date": "2023-02-06", "close": 19.17, "volume": 14161.0}, {"date": "2023-02-07", "close": 19.5, "volume": 21228.0}, {"date": "2023-02-08", "close": 19.15, "volume": 18209.0}, {"date": "2023-02-09", "close": 19.23, "volume": 24659.0}, {"date": "2023-02-10", "close": 19.22, "volume": 19814.0}, {"date": "2023-02-13", "close": 19.78, "volume": 49291.0}, {"date": "2023-02-14", "close": 19.13, "volume": 37221.0}, {"date": "2023-02-15", "close": 19.31, "volume": 49358.0}, {"date": "2023-02-16", "close": 18.99, "volume": 21293.0}, {"date": "2023-02-17", "close": 18.62, "volume": 27479.0}, {"date": "2023-02-21", "close": 18.5, "volume": 31956.0}, {"date": "2023-02-22", "close": 18.27, "volume": 38345.0}, {"date": "2023-02-23", "close": 18.79, "volume": 46684.0}, {"date": "2023-02-24", "close": 18.38, "volume": 32448.0}, {"date": "2023-02-27", "close": 18.28, "volume": 35122.0}, {"date": "2023-02-28", "close": 18.05, "volume": 30889.0}, {"date": "2023-03-01", "close": 17.71, "volume": 44672.0}, {"date": "2023-03-02", "close": 17.91, "volume": 30308.0}, {"date": "2023-03-03", "close": 18.04, "volume": 31049.0}, {"date": "2023-03-06", "close": 17.94, "volume": 60645.0}, {"date": "2023-03-07", "close": 18.04, "volume": 30341.0}, {"date": "2023-03-08", "close": 17.72, "volume": 31076.0}, {"date": "2023-03-09", "close": 17.13, "volume": 33633.0}, {"date": "2023-03-10", "close": 16.61, "volume": 54466.0}, {"date": "2023-03-13", "close": 16.65, "volume": 47868.0}, {"date": "2023-03-14", "close": 16.17, "volume": 41438.0}, {"date": "2023-03-15", "close": 15.45, "volume": 66499.0}, {"date": "2023-03-16", "close": 15.2, "volume": 41573.0}, {"date": "2023-03-17", "close": 14.91, "volume": 60075.0}, {"date": "2023-03-20", "close": 15.21, "volume": 54714.0}, {"date": "2023-03-21", "close": 15.87, "volume": 65118.0}, {"date": "2023-03-22", "close": 14.8, "volume": 48497.0}, {"date": "2023-03-23", "close": 14.44, "volume": 50734.0}, {"date": "2023-03-24", "close": 14.91, "volume": 35597.0}, {"date": "2023-03-27", "close": 15.13, "volume": 17627.0}, {"date": "2023-03-28", "close": 15.02, "volume": 23033.0}, {"date": "2023-03-29", "close": 15.21, "volume": 39013.0}, {"date": "2023-03-30", "close": 15.58, "volume": 57811.0}, {"date": "2023-03-31", "close": 15.67, "volume": 135713.0}, {"date": "2023-04-03", "close": 15.25, "volume": 56591.0}, {"date": "2023-04-04", "close": 15.14, "volume": 25371.0}, {"date": "2023-04-05", "close": 15.08, "volume": 30631.0}, {"date": "2023-04-06", "close": 15.02, "volume": 19990.0}, {"date": "2023-04-10", "close": 15.03, "volume": 44948.0}, {"date": "2023-04-11", "close": 15.04, "volume": 29181.0}, {"date": "2023-04-12", "close": 14.65, "volume": 49361.0}, {"date": "2023-04-13", "close": 14.12, "volume": 85188.0}, {"date": "2023-04-14", "close": 13.84, "volume": 46486.0}, {"date": "2023-04-17", "close": 14.18, "volume": 32668.0}, {"date": "2023-04-18", "close": 13.77, "volume": 23976.0}, {"date": "2023-04-19", "close": 13.74, "volume": 26291.0}, {"date": "2023-04-20", "close": 13.22, "volume": 34509.0}, {"date": "2023-04-21", "close": 13.01, "volume": 56033.0}, {"date": "2023-04-24", "close": 13.3, "volume": 34406.0}, {"date": "2023-04-25", "close": 12.68, "volume": 62249.0}, {"date": "2023-04-26", "close": 12.99, "volume": 90838.0}, {"date": "2023-04-27", "close": 14.48, "volume": 69450.0}, {"date": "2023-04-28", "close": 13.92, "volume": 45467.0}, {"date": "2023-05-01", "close": 14.41, "volume": 56692.0}, {"date": "2023-05-02", "close": 14.39, "volume": 68491.0}, {"date": "2023-05-03", "close": 14.16, "volume": 34156.0}, {"date": "2023-05-04", "close": 13.64, "volume": 49682.0}, {"date": "2023-05-05", "close": 13.8, "volume": 32402.0}, {"date": "2023-05-08", "close": 13.48, "volume": 51410.0}, {"date": "2023-05-09", "close": 13.36, "volume": 42330.0}, {"date": "2023-05-10", "close": 13.03, "volume": 69107.0}, {"date": "2023-05-11", "close": 13.02, "volume": 61751.0}, {"date": "2023-05-12", "close": 13.36, "volume": 24480.0}, {"date": "2023-05-15", "close": 13.4, "volume": 32136.0}, {"date": "2023-05-16", "close": 13.45, "volume": 24611.0}, {"date": "2023-05-17", "close": 13.9, "volume": 61569.0}, {"date": "2023-05-18", "close": 14.06, "volume": 25794.0}, {"date": "2023-05-19", "close": 14.01, "volume": 23218.0}, {"date": "2023-05-22", "close": 13.92, "volume": 25851.0}, {"date": "2023-05-23", "close": 13.99, "volume": 42578.0}, {"date": "2023-05-24", "close": 13.66, "volume": 40890.0}, {"date": "2023-05-25", "close": 13.21, "volume": 32817.0}, {"date": "2023-05-26", "close": 13.57, "volume": 26681.0}, {"date": "2023-05-30", "close": 13.58, "volume": 22823.0}, {"date": "2023-05-31", "close": 13.29, "volume": 53178.0}, {"date": "2023-06-01", "close": 13.99, "volume": 81456.0}, {"date": "2023-06-02", "close": 14.3, "volume": 32582.0}, {"date": "2023-06-05", "close": 14.29, "volume": 47777.0}, {"date": "2023-06-06", "close": 15.16, "volume": 66466.0}, {"date": "2023-06-07", "close": 16.07, "volume": 69870.0}, {"date": "2023-06-08", "close": 15.88, "volume": 44293.0}, {"date": "2023-06-09", "close": 15.89, "volume": 39790.0}, {"date": "2023-06-12", "close": 15.95, "volume": 46490.0}, {"date": "2023-06-13", "close": 16.35, "volume": 63399.0}, {"date": "2023-06-14", "close": 15.18, "volume": 69476.0}, {"date": "2023-06-15", "close": 14.98, "volume": 54472.0}, {"date": "2023-06-16", "close": 14.5, "volume": 106022.0}, {"date": "2023-06-20", "close": 14.42, "volume": 38347.0}, {"date": "2023-06-21", "close": 14.36, "volume": 34187.0}, {"date": "2023-06-22", "close": 14.24, "volume": 20262.0}, {"date": "2023-06-23", "close": 15.18, "volume": 291746.0}, {"date": "2023-06-26", "close": 15.8, "volume": 117701.0}, {"date": "2023-06-27", "close": 15.28, "volume": 65599.0}, {"date": "2023-06-28", "close": 15.14, "volume": 39383.0}, {"date": "2023-06-29", "close": 15.85, "volume": 52576.0}, {"date": "2023-06-30", "close": 15.59, "volume": 41151.0}, {"date": "2023-07-03", "close": 15.78, "volume": 15373.0}, {"date": "2023-07-05", "close": 15.89, "volume": 32602.0}, {"date": "2023-07-06", "close": 15.72, "volume": 32811.0}, {"date": "2023-07-07", "close": 15.73, "volume": 52277.0}, {"date": "2023-07-10", "close": 15.99, "volume": 14891.0}, {"date": "2023-07-11", "close": 15.87, "volume": 42044.0}, {"date": "2023-07-12", "close": 15.87, "volume": 30383.0}, {"date": "2023-07-13", "close": 16.04, "volume": 15361.0}, {"date": "2023-07-14", "close": 15.72, "volume": 18217.0}, {"date": "2023-07-17", "close": 15.66, "volume": 97040.0}, {"date": "2023-07-18", "close": 15.8, "volume": 21588.0}, {"date": "2023-07-19", "close": 15.96, "volume": 35217.0}, {"date": "2023-07-20", "close": 16.06, "volume": 24469.0}, {"date": "2023-07-21", "close": 15.67, "volume": 31082.0}, {"date": "2023-07-24", "close": 15.91, "volume": 25716.0}, {"date": "2023-07-25", "close": 15.61, "volume": 38936.0}, {"date": "2023-07-26", "close": 16.32, "volume": 43180.0}, {"date": "2023-07-27", "close": 16.85, "volume": 94943.0}, {"date": "2023-07-28", "close": 16.82, "volume": 31848.0}, {"date": "2023-07-31", "close": 17.11, "volume": 33894.0}, {"date": "2023-08-01", "close": 17.14, "volume": 21830.0}, {"date": "2023-08-02", "close": 16.96, "volume": 25059.0}, {"date": "2023-08-03", "close": 17.04, "volume": 27355.0}, {"date": "2023-08-04", "close": 17.2, "volume": 21548.0}, {"date": "2023-08-07", "close": 17.6, "volume": 37568.0}, {"date": "2023-08-08", "close": 17.67, "volume": 23402.0}, {"date": "2023-08-09", "close": 17.29, "volume": 22682.0}, {"date": "2023-08-10", "close": 17.12, "volume": 22798.0}, {"date": "2023-08-11", "close": 17.03, "volume": 43534.0}, {"date": "2023-08-14", "close": 17.36, "volume": 37023.0}, {"date": "2023-08-15", "close": 17.27, "volume": 31984.0}, {"date": "2023-08-16", "close": 16.84, "volume": 37483.0}, {"date": "2023-08-17", "close": 16.79, "volume": 27172.0}, {"date": "2023-08-18", "close": 16.88, "volume": 20788.0}, {"date": "2023-08-21", "close": 16.89, "volume": 29889.0}, {"date": "2023-08-22", "close": 16.69, "volume": 22856.0}, {"date": "2023-08-23", "close": 17.16, "volume": 20209.0}, {"date": "2023-08-24", "close": 16.96, "volume": 25930.0}, {"date": "2023-08-25", "close": 16.68, "volume": 27946.0}, {"date": "2023-08-28", "close": 17.06, "volume": 25266.0}, {"date": "2023-08-29", "close": 17.01, "volume": 32071.0}, {"date": "2023-08-30", "close": 17.33, "volume": 35540.0}, {"date": "2023-08-31", "close": 17.09, "volume": 34790.0}, {"date": "2023-09-01", "close": 17.01, "volume": 66544.0}, {"date": "2023-09-05", "close": 16.75, "volume": 45610.0}, {"date": "2023-09-06", "close": 16.57, "volume": 54798.0}, {"date": "2023-09-07", "close": 17.06, "volume": 84742.0}, {"date": "2023-09-08", "close": 17.13, "volume": 38564.0}, {"date": "2023-09-11", "close": 17.7, "volume": 99108.0}, {"date": "2023-09-12", "close": 17.71, "volume": 72730.0}, {"date": "2023-09-13", "close": 17.16, "volume": 100393.0}, {"date": "2023-09-14", "close": 16.36, "volume": 78676.0}, {"date": "2023-09-15", "close": 16.35, "volume": 146172.0}, {"date": "2023-09-18", "close": 16.53, "volume": 62648.0}, {"date": "2023-09-19", "close": 16.41, "volume": 56418.0}, {"date": "2023-09-20", "close": 16.26, "volume": 29700.0}, {"date": "2023-09-21", "close": 15.79, "volume": 38368.0}, {"date": "2023-09-22", "close": 15.65, "volume": 27051.0}, {"date": "2023-09-25", "close": 15.86, "volume": 27970.0}, {"date": "2023-09-26", "close": 15.44, "volume": 32612.0}, {"date": "2023-09-27", "close": 15.96, "volume": 57738.0}, {"date": "2023-09-28", "close": 16.2, "volume": 93265.0}, {"date": "2023-09-29", "close": 16.36, "volume": 37261.0}, {"date": "2023-10-02", "close": 15.55, "volume": 77757.0}, {"date": "2023-10-03", "close": 15.05, "volume": 57769.0}, {"date": "2023-10-04", "close": 15.02, "volume": 43409.0}, {"date": "2023-10-05", "close": 15.0, "volume": 51528.0}, {"date": "2023-10-06", "close": 15.11, "volume": 35216.0}, {"date": "2023-10-09", "close": 15.01, "volume": 41671.0}, {"date": "2023-10-10", "close": 15.23, "volume": 40996.0}, {"date": "2023-10-11", "close": 15.6, "volume": 23637.0}, {"date": "2023-10-12", "close": 15.38, "volume": 28486.0}, {"date": "2023-10-13", "close": 15.18, "volume": 16627.0}, {"date": "2023-10-16", "close": 15.33, "volume": 23828.0}, {"date": "2023-10-17", "close": 15.37, "volume": 33115.0}, {"date": "2023-10-18", "close": 14.92, "volume": 21967.0}, {"date": "2023-10-19", "close": 14.87, "volume": 18880.0}, {"date": "2023-10-20", "close": 14.94, "volume": 27622.0}, {"date": "2023-10-23", "close": 14.62, "volume": 41737.0}, {"date": "2023-10-24", "close": 14.29, "volume": 31883.0}, {"date": "2023-10-25", "close": 14.07, "volume": 21651.0}, {"date": "2023-10-26", "close": 14.05, "volume": 25170.0}, {"date": "2023-10-27", "close": 14.25, "volume": 36634.0}, {"date": "2023-10-30", "close": 14.67, "volume": 40153.0}, {"date": "2023-10-31", "close": 14.83, "volume": 26196.0}, {"date": "2023-11-01", "close": 15.24, "volume": 21127.0}, {"date": "2023-11-02", "close": 15.73, "volume": 46901.0}, {"date": "2023-11-03", "close": 16.02, "volume": 20348.0}, {"date": "2023-11-06", "close": 15.24, "volume": 34173.0}, {"date": "2023-11-07", "close": 15.23, "volume": 17809.0}, {"date": "2023-11-08", "close": 15.16, "volume": 23288.0}, {"date": "2023-11-09", "close": 15.04, "volume": 19473.0}, {"date": "2023-11-10", "close": 15.63, "volume": 25321.0}, {"date": "2023-11-13", "close": 15.42, "volume": 11641.0}, {"date": "2023-11-14", "close": 16.4, "volume": 44760.0}, {"date": "2023-11-15", "close": 15.81, "volume": 25695.0}, {"date": "2023-11-16", "close": 15.92, "volume": 20215.0}, {"date": "2023-11-17", "close": 16.0, "volume": 20049.0}, {"date": "2023-11-20", "close": 15.96, "volume": 17405.0}, {"date": "2023-11-21", "close": 15.43, "volume": 31555.0}, {"date": "2023-11-22", "close": 15.5, "volume": 13585.0}, {"date": "2023-11-24", "close": 15.85, "volume": 15485.0}, {"date": "2023-11-27", "close": 15.66, "volume": 17630.0}, {"date": "2023-11-28", "close": 15.52, "volume": 20322.0}, {"date": "2023-11-29", "close": 15.84, "volume": 16076.0}, {"date": "2023-11-30", "close": 16.37, "volume": 18969.0}, {"date": "2023-12-01", "close": 16.69, "volume": 21345.0}, {"date": "2023-12-04", "close": 17.06, "volume": 29681.0}, {"date": "2023-12-05", "close": 16.96, "volume": 23072.0}, {"date": "2023-12-06", "close": 16.43, "volume": 23977.0}, {"date": "2023-12-07", "close": 16.18, "volume": 58204.0}, {"date": "2023-12-08", "close": 16.03, "volume": 65575.0}, {"date": "2023-12-11", "close": 16.06, "volume": 55545.0}, {"date": "2023-12-12", "close": 15.83, "volume": 37905.0}, {"date": "2023-12-13", "close": 16.15, "volume": 76732.0}, {"date": "2023-12-14", "close": 15.59, "volume": 70220.0}, {"date": "2023-12-15", "close": 15.11, "volume": 79756.0}, {"date": "2023-12-18", "close": 15.07, "volume": 52969.0}, {"date": "2023-12-19", "close": 15.41, "volume": 53240.0}, {"date": "2023-12-20", "close": 15.44, "volume": 53583.0}, {"date": "2023-12-21", "close": 15.65, "volume": 37829.0}, {"date": "2023-12-22", "close": 15.42, "volume": 34405.0}, {"date": "2023-12-26", "close": 15.72, "volume": 30890.0}, {"date": "2023-12-27", "close": 16.03, "volume": 51476.0}, {"date": "2023-12-28", "close": 16.64, "volume": 82942.0}, {"date": "2023-12-29", "close": 15.75, "volume": 62436.0}, {"date": "2024-01-02", "close": 16.33, "volume": 48527.0}, {"date": "2024-01-03", "close": 15.83, "volume": 27455.0}, {"date": "2024-01-04", "close": 15.87, "volume": 23127.0}, {"date": "2024-01-05", "close": 15.74, "volume": 51149.0}, {"date": "2024-01-08", "close": 15.88, "volume": 16087.0}, {"date": "2024-01-09", "close": 15.53, "volume": 19650.0}, {"date": "2024-01-10", "close": 15.77, "volume": 27142.0}, {"date": "2024-01-11", "close": 15.54, "volume": 21659.0}, {"date": "2024-01-12", "close": 15.64, "volume": 13474.0}, {"date": "2024-01-16", "close": 15.43, "volume": 22188.0}, {"date": "2024-01-17", "close": 15.24, "volume": 15942.0}, {"date": "2024-01-18", "close": 15.38, "volume": 17372.0}, {"date": "2024-01-19", "close": 15.81, "volume": 22832.0}, {"date": "2024-01-22", "close": 15.75, "volume": 29614.0}, {"date": "2024-01-23", "close": 15.79, "volume": 11977.0}, {"date": "2024-01-24", "close": 15.51, "volume": 20749.0}, {"date": "2024-01-25", "close": 15.4, "volume": 15166.0}, {"date": "2024-01-26", "close": 15.47, "volume": 10364.0}, {"date": "2024-01-29", "close": 15.56, "volume": 10965.0}, {"date": "2024-01-30", "close": 15.17, "volume": 18976.0}, {"date": "2024-01-31", "close": 14.57, "volume": 45178.0}, {"date": "2024-02-01", "close": 14.86, "volume": 31126.0}, {"date": "2024-02-02", "close": 14.47, "volume": 23827.0}, {"date": "2024-02-05", "close": 14.2, "volume": 23166.0}, {"date": "2024-02-06", "close": 14.62, "volume": 22584.0}, {"date": "2024-02-07", "close": 13.96, "volume": 29264.0}, {"date": "2024-02-08", "close": 14.05, "volume": 22773.0}, {"date": "2024-02-09", "close": 14.22, "volume": 20770.0}, {"date": "2024-02-12", "close": 14.17, "volume": 23334.0}, {"date": "2024-02-13", "close": 13.5, "volume": 42579.0}, {"date": "2024-02-14", "close": 13.8, "volume": 34339.0}, {"date": "2024-02-15", "close": 14.81, "volume": 57237.0}, {"date": "2024-02-16", "close": 14.52, "volume": 24330.0}, {"date": "2024-02-20", "close": 14.01, "volume": 26021.0}, {"date": "2024-02-21", "close": 14.26, "volume": 54763.0}, {"date": "2024-02-22", "close": 13.73, "volume": 42369.0}, {"date": "2024-02-23", "close": 13.74, "volume": 20677.0}, {"date": "2024-02-26", "close": 13.54, "volume": 38213.0}, {"date": "2024-02-27", "close": 13.83, "volume": 37012.0}, {"date": "2024-02-28", "close": 13.37, "volume": 56335.0}, {"date": "2024-02-29", "close": 14.04, "volume": 83604.0}, {"date": "2024-03-01", "close": 14.83, "volume": 38664.0}, {"date": "2024-03-04", "close": 14.51, "volume": 36254.0}, {"date": "2024-03-05", "close": 14.49, "volume": 35923.0}, {"date": "2024-03-06", "close": 14.3, "volume": 40744.0}, {"date": "2024-03-07", "close": 14.52, "volume": 35226.0}, {"date": "2024-03-08", "close": 14.53, "volume": 32015.0}, {"date": "2024-03-11", "close": 14.7, "volume": 71070.0}, {"date": "2024-03-12", "close": 14.68, "volume": 53433.0}, {"date": "2024-03-13", "close": 14.66, "volume": 60334.0}, {"date": "2024-03-14", "close": 13.36, "volume": 56447.0}, {"date": "2024-03-15", "close": 13.68, "volume": 113860.0}, {"date": "2024-03-18", "close": 13.45, "volume": 25786.0}, {"date": "2024-03-19", "close": 13.43, "volume": 41696.0}, {"date": "2024-03-20", "close": 13.65, "volume": 57835.0}, {"date": "2024-03-21", "close": 13.8, "volume": 67166.0}, {"date": "2024-03-22", "close": 13.51, "volume": 97317.0}, {"date": "2024-03-25", "close": 13.74, "volume": 43039.0}, {"date": "2024-03-26", "close": 13.89, "volume": 45550.0}, {"date": "2024-03-27", "close": 14.46, "volume": 80503.0}, {"date": "2024-03-28", "close": 14.36, "volume": 59229.0}, {"date": "2024-04-01", "close": 13.45, "volume": 58746.0}, {"date": "2024-04-02", "close": 12.99, "volume": 68195.0}, {"date": "2024-04-03", "close": 13.08, "volume": 49463.0}, {"date": "2024-04-04", "close": 13.04, "volume": 37389.0}, {"date": "2024-04-05", "close": 13.08, "volume": 45012.0}, {"date": "2024-04-08", "close": 13.06, "volume": 17744.0}, {"date": "2024-04-09", "close": 13.26, "volume": 38268.0}, {"date": "2024-04-10", "close": 12.93, "volume": 81279.0}, {"date": "2024-04-11", "close": 13.12, "volume": 38505.0}, {"date": "2024-04-12", "close": 13.07, "volume": 45416.0}, {"date": "2024-04-15", "close": 12.93, "volume": 41459.0}, {"date": "2024-04-16", "close": 12.97, "volume": 29190.0}, {"date": "2024-04-17", "close": 13.0, "volume": 23678.0}, {"date": "2024-04-18", "close": 13.01, "volume": 35781.0}, {"date": "2024-04-19", "close": 13.26, "volume": 31709.0}, {"date": "2024-04-22", "close": 13.04, "volume": 42678.0}, {"date": "2024-04-23", "close": 13.13, "volume": 29757.0}, {"date": "2024-04-24", "close": 13.15, "volume": 43263.0}, {"date": "2024-04-25", "close": 12.99, "volume": 48521.0}, {"date": "2024-04-26", "close": 13.26, "volume": 31065.0}, {"date": "2024-04-29", "close": 13.16, "volume": 52194.0}, {"date": "2024-04-30", "close": 12.96, "volume": 23553.0}, {"date": "2024-05-01", "close": 12.95, "volume": 26988.0}, {"date": "2024-05-02", "close": 13.23, "volume": 41932.0}, {"date": "2024-05-03", "close": 13.21, "volume": 31146.0}, {"date": "2024-05-06", "close": 13.15, "volume": 52009.0}, {"date": "2024-05-07", "close": 13.37, "volume": 41246.0}, {"date": "2024-05-08", "close": 13.69, "volume": 35014.0}, {"date": "2024-05-09", "close": 13.36, "volume": 45236.0}, {"date": "2024-05-10", "close": 13.36, "volume": 14594.0}, {"date": "2024-05-13", "close": 13.41, "volume": 17606.0}, {"date": "2024-05-14", "close": 13.62, "volume": 22424.0}, {"date": "2024-05-15", "close": 13.79, "volume": 31260.0}, {"date": "2024-05-16", "close": 14.12, "volume": 35171.0}, {"date": "2024-05-17", "close": 14.13, "volume": 31910.0}, {"date": "2024-05-20", "close": 14.05, "volume": 12290.0}, {"date": "2024-05-21", "close": 14.08, "volume": 19642.0}, {"date": "2024-05-22", "close": 13.91, "volume": 31627.0}, {"date": "2024-05-23", "close": 13.64, "volume": 35082.0}, {"date": "2024-05-24", "close": 13.98, "volume": 27332.0}, {"date": "2024-05-28", "close": 13.78, "volume": 21012.0}, {"date": "2024-05-29", "close": 13.64, "volume": 17363.0}, {"date": "2024-05-30", "close": 13.89, "volume": 36280.0}, {"date": "2024-05-31", "close": 14.22, "volume": 20904.0}, {"date": "2024-06-03", "close": 14.91, "volume": 123956.0}, {"date": "2024-06-04", "close": 14.07, "volume": 27358.0}, {"date": "2024-06-05", "close": 14.21, "volume": 16979.0}, {"date": "2024-06-06", "close": 14.07, "volume": 26775.0}, {"date": "2024-06-07", "close": 14.13, "volume": 21901.0}, {"date": "2024-06-10", "close": 14.4, "volume": 38082.0}, {"date": "2024-06-11", "close": 14.45, "volume": 48722.0}, {"date": "2024-06-12", "close": 14.4, "volume": 45453.0}, {"date": "2024-06-13", "close": 14.12, "volume": 46892.0}, {"date": "2024-06-14", "close": 13.34, "volume": 59682.0}, {"date": "2024-06-17", "close": 13.22, "volume": 34710.0}, {"date": "2024-06-18", "close": 13.03, "volume": 56088.0}, {"date": "2024-06-20", "close": 13.22, "volume": 61184.0}, {"date": "2024-06-21", "close": 13.35, "volume": 78326.0}, {"date": "2024-06-24", "close": 13.95, "volume": 115424.0}, {"date": "2024-06-25", "close": 13.5, "volume": 47091.0}, {"date": "2024-06-26", "close": 13.27, "volume": 27357.0}, {"date": "2024-06-27", "close": 13.66, "volume": 60193.0}, {"date": "2024-06-28", "close": 13.72, "volume": 73738.0}, {"date": "2024-07-01", "close": 13.29, "volume": 53755.0}, {"date": "2024-07-02", "close": 13.58, "volume": 38085.0}, {"date": "2024-07-03", "close": 13.54, "volume": 7021.0}, {"date": "2024-07-05", "close": 13.23, "volume": 41922.0}, {"date": "2024-07-08", "close": 13.56, "volume": 28562.0}, {"date": "2024-07-09", "close": 13.47, "volume": 18165.0}, {"date": "2024-07-10", "close": 13.61, "volume": 21052.0}, {"date": "2024-07-11", "close": 14.54, "volume": 68648.0}, {"date": "2024-07-12", "close": 14.71, "volume": 58394.0}, {"date": "2024-07-15", "close": 14.85, "volume": 55887.0}, {"date": "2024-07-16", "close": 15.26, "volume": 34724.0}, {"date": "2024-07-17", "close": 15.47, "volume": 50056.0}, {"date": "2024-07-18", "close": 14.67, "volume": 31954.0}, {"date": "2024-07-19", "close": 14.67, "volume": 30494.0}, {"date": "2024-07-22", "close": 14.73, "volume": 40832.0}, {"date": "2024-07-23", "close": 14.69, "volume": 25817.0}, {"date": "2024-07-24", "close": 14.38, "volume": 41513.0}, {"date": "2024-07-25", "close": 14.47, "volume": 30767.0}, {"date": "2024-07-26", "close": 14.5, "volume": 30490.0}, {"date": "2024-07-29", "close": 14.22, "volume": 33110.0}, {"date": "2024-07-30", "close": 14.19, "volume": 24431.0}, {"date": "2024-07-31", "close": 14.43, "volume": 31451.0}, {"date": "2024-08-01", "close": 14.29, "volume": 27633.0}, {"date": "2024-08-02", "close": 14.1, "volume": 17576.0}, {"date": "2024-08-05", "close": 13.54, "volume": 57714.0}, {"date": "2024-08-06", "close": 13.69, "volume": 25346.0}, {"date": "2024-08-07", "close": 14.09, "volume": 32706.0}, {"date": "2024-08-08", "close": 14.15, "volume": 7589.0}, {"date": "2024-08-09", "close": 14.19, "volume": 24671.0}, {"date": "2024-08-12", "close": 14.1, "volume": 22442.0}, {"date": "2024-08-13", "close": 14.36, "volume": 29674.0}, {"date": "2024-08-14", "close": 14.31, "volume": 17764.0}, {"date": "2024-08-15", "close": 15.2, "volume": 64884.0}, {"date": "2024-08-16", "close": 15.38, "volume": 24023.0}, {"date": "2024-08-19", "close": 15.56, "volume": 26180.0}, {"date": "2024-08-20", "close": 15.15, "volume": 34151.0}, {"date": "2024-08-21", "close": 15.44, "volume": 23514.0}, {"date": "2024-08-22", "close": 15.1, "volume": 27848.0}, {"date": "2024-08-23", "close": 15.62, "volume": 36664.0}, {"date": "2024-08-26", "close": 15.68, "volume": 58149.0}, {"date": "2024-08-27", "close": 16.0, "volume": 62466.0}, {"date": "2024-08-28", "close": 16.12, "volume": 38910.0}, {"date": "2024-08-29", "close": 16.54, "volume": 66791.0}, {"date": "2024-08-30", "close": 16.63, "volume": 40440.0}, {"date": "2024-09-03", "close": 16.35, "volume": 48293.0}, {"date": "2024-09-04", "close": 15.79, "volume": 44839.0}, {"date": "2024-09-05", "close": 16.5, "volume": 55170.0}, {"date": "2024-09-06", "close": 16.08, "volume": 50021.0}, {"date": "2024-09-09", "close": 16.44, "volume": 38176.0}, {"date": "2024-09-10", "close": 16.55, "volume": 49823.0}, {"date": "2024-09-11", "close": 16.39, "volume": 30286.0}, {"date": "2024-09-12", "close": 16.51, "volume": 79663.0}, {"date": "2024-09-13", "close": 16.07, "volume": 63125.0}, {"date": "2024-09-16", "close": 16.12, "volume": 51359.0}, {"date": "2024-09-17", "close": 16.31, "volume": 42189.0}, {"date": "2024-09-18", "close": 16.47, "volume": 55328.0}, {"date": "2024-09-19", "close": 15.26, "volume": 122483.0}, {"date": "2024-09-20", "close": 15.52, "volume": 110948.0}, {"date": "2024-09-23", "close": 15.22, "volume": 79001.0}, {"date": "2024-09-24", "close": 15.54, "volume": 37420.0}, {"date": "2024-09-25", "close": 15.06, "volume": 30930.0}, {"date": "2024-09-26", "close": 15.15, "volume": 34944.0}, {"date": "2024-09-27", "close": 15.3, "volume": 69458.0}, {"date": "2024-09-30", "close": 15.63, "volume": 38878.0}, {"date": "2024-10-01", "close": 15.49, "volume": 54782.0}, {"date": "2024-10-02", "close": 15.37, "volume": 25953.0}, {"date": "2024-10-03", "close": 15.35, "volume": 29864.0}, {"date": "2024-10-04", "close": 15.81, "volume": 55159.0}, {"date": "2024-10-07", "close": 15.72, "volume": 28702.0}, {"date": "2024-10-08", "close": 15.5, "volume": 30905.0}, {"date": "2024-10-09", "close": 15.38, "volume": 19401.0}, {"date": "2024-10-10", "close": 15.17, "volume": 39937.0}, {"date": "2024-10-11", "close": 15.18, "volume": 28468.0}, {"date": "2024-10-14", "close": 15.13, "volume": 23394.0}, {"date": "2024-10-15", "close": 15.21, "volume": 20596.0}, {"date": "2024-10-16", "close": 15.46, "volume": 28087.0}, {"date": "2024-10-17", "close": 15.54, "volume": 28565.0}, {"date": "2024-10-18", "close": 15.19, "volume": 48871.0}, {"date": "2024-10-21", "close": 14.94, "volume": 25048.0}, {"date": "2024-10-22", "close": 14.7, "volume": 36736.0}, {"date": "2024-10-23", "close": 14.7, "volume": 24401.0}, {"date": "2024-10-24", "close": 14.54, "volume": 14643.0}, {"date": "2024-10-25", "close": 14.14, "volume": 43119.0}, {"date": "2024-10-28", "close": 14.28, "volume": 43981.0}, {"date": "2024-10-29", "close": 14.32, "volume": 33993.0}, {"date": "2024-10-30", "close": 14.21, "volume": 22579.0}, {"date": "2024-10-31", "close": 15.13, "volume": 60058.0}, {"date": "2024-11-01", "close": 14.93, "volume": 42292.0}, {"date": "2024-11-04", "close": 15.19, "volume": 34198.0}, {"date": "2024-11-05", "close": 14.86, "volume": 38510.0}, {"date": "2024-11-06", "close": 15.82, "volume": 90014.0}, {"date": "2024-11-07", "close": 15.89, "volume": 42488.0}, {"date": "2024-11-08", "close": 16.16, "volume": 46285.0}, {"date": "2024-11-11", "close": 16.43, "volume": 65290.0}, {"date": "2024-11-12", "close": 16.66, "volume": 93161.0}, {"date": "2024-11-13", "close": 16.53, "volume": 38992.0}, {"date": "2024-11-14", "close": 16.58, "volume": 28499.0}, {"date": "2024-11-15", "close": 16.57, "volume": 29864.0}, {"date": "2024-11-18", "close": 16.62, "volume": 31458.0}, {"date": "2024-11-19", "close": 16.86, "volume": 21616.0}, {"date": "2024-11-20", "close": 16.73, "volume": 31777.0}, {"date": "2024-11-21", "close": 17.03, "volume": 47970.0}, {"date": "2024-11-22", "close": 17.11, "volume": 26176.0}, {"date": "2024-11-25", "close": 17.12, "volume": 35397.0}, {"date": "2024-11-26", "close": 17.26, "volume": 27198.0}, {"date": "2024-11-27", "close": 17.78, "volume": 44234.0}, {"date": "2024-11-29", "close": 17.77, "volume": 51430.0}, {"date": "2024-12-02", "close": 17.75, "volume": 67544.0}, {"date": "2024-12-03", "close": 17.57, "volume": 36150.0}, {"date": "2024-12-04", "close": 17.47, "volume": 32278.0}, {"date": "2024-12-05", "close": 17.24, "volume": 45613.0}, {"date": "2024-12-06", "close": 17.09, "volume": 38571.0}, {"date": "2024-12-09", "close": 17.65, "volume": 62089.0}, {"date": "2024-12-10", "close": 17.46, "volume": 55213.0}, {"date": "2024-12-11", "close": 17.43, "volume": 51895.0}, {"date": "2024-12-12", "close": 17.47, "volume": 48962.0}, {"date": "2024-12-13", "close": 16.91, "volume": 39609.0}, {"date": "2024-12-16", "close": 16.82, "volume": 45129.0}, {"date": "2024-12-17", "close": 16.29, "volume": 70066.0}, {"date": "2024-12-18", "close": 15.91, "volume": 47514.0}, {"date": "2024-12-19", "close": 15.95, "volume": 29671.0}, {"date": "2024-12-20", "close": 15.9, "volume": 77208.0}, {"date": "2024-12-23", "close": 15.68, "volume": 34713.0}, {"date": "2024-12-24", "close": 15.74, "volume": 44395.0}, {"date": "2024-12-26", "close": 15.62, "volume": 53864.0}, {"date": "2024-12-27", "close": 15.32, "volume": 40953.0}, {"date": "2024-12-30", "close": 15.29, "volume": 103627.0}, {"date": "2024-12-31", "close": 15.69, "volume": 50998.0}, {"date": "2025-01-02", "close": 15.75, "volume": 31115.0}, {"date": "2025-01-03", "close": 15.83, "volume": 31655.0}, {"date": "2025-01-06", "close": 15.64, "volume": 59707.0}, {"date": "2025-01-07", "close": 15.43, "volume": 31621.0}, {"date": "2025-01-08", "close": 15.38, "volume": 23033.0}, {"date": "2025-01-10", "close": 14.9, "volume": 46700.0}, {"date": "2025-01-13", "close": 15.01, "volume": 47042.0}, {"date": "2025-01-14", "close": 15.18, "volume": 25540.0}, {"date": "2025-01-15", "close": 15.62, "volume": 36430.0}, {"date": "2025-01-16", "close": 15.44, "volume": 25222.0}, {"date": "2025-01-17", "close": 15.67, "volume": 30849.0}, {"date": "2025-01-21", "close": 14.95, "volume": 92635.0}, {"date": "2025-01-22", "close": 15.05, "volume": 60065.0}, {"date": "2025-01-23", "close": 15.22, "volume": 29660.0}, {"date": "2025-01-24", "close": 15.15, "volume": 19430.0}, {"date": "2025-01-27", "close": 15.35, "volume": 33716.0}, {"date": "2025-01-28", "close": 15.27, "volume": 35388.0}, {"date": "2025-01-29", "close": 15.25, "volume": 25684.0}, {"date": "2025-01-30", "close": 15.41, "volume": 24642.0}, {"date": "2025-01-31", "close": 15.41, "volume": 27716.0}, {"date": "2025-02-03", "close": 15.48, "volume": 31142.0}, {"date": "2025-02-04", "close": 15.45, "volume": 25351.0}, {"date": "2025-02-05", "close": 15.52, "volume": 20208.0}, {"date": "2025-02-06", "close": 15.8, "volume": 31252.0}, {"date": "2025-02-07", "close": 15.56, "volume": 32078.0}, {"date": "2025-02-10", "close": 15.57, "volume": 20135.0}, {"date": "2025-02-11", "close": 15.63, "volume": 21879.0}, {"date": "2025-02-12", "close": 15.46, "volume": 26327.0}, {"date": "2025-02-13", "close": 15.76, "volume": 31457.0}, {"date": "2025-02-14", "close": 15.59, "volume": 15898.0}, {"date": "2025-02-18", "close": 15.73, "volume": 27173.0}, {"date": "2025-02-19", "close": 15.71, "volume": 32969.0}, {"date": "2025-02-20", "close": 15.56, "volume": 31617.0}, {"date": "2025-02-21", "close": 15.55, "volume": 31323.0}, {"date": "2025-02-24", "close": 15.82, "volume": 49197.0}, {"date": "2025-02-25", "close": 16.14, "volume": 29760.0}, {"date": "2025-02-26", "close": 16.21, "volume": 30978.0}, {"date": "2025-02-27", "close": 16.4, "volume": 52327.0}, {"date": "2025-02-28", "close": 16.45, "volume": 40040.0}, {"date": "2025-03-03", "close": 16.57, "volume": 42787.0}, {"date": "2025-03-04", "close": 16.0, "volume": 34571.0}, {"date": "2025-03-05", "close": 16.07, "volume": 41715.0}, {"date": "2025-03-06", "close": 15.89, "volume": 22461.0}, {"date": "2025-03-07", "close": 16.38, "volume": 42138.0}, {"date": "2025-03-10", "close": 16.25, "volume": 51934.0}, {"date": "2025-03-11", "close": 16.07, "volume": 41272.0}, {"date": "2025-03-12", "close": 16.09, "volume": 40270.0}, {"date": "2025-03-13", "close": 16.13, "volume": 66597.0}, {"date": "2025-03-14", "close": 15.8, "volume": 54458.0}, {"date": "2025-03-17", "close": 15.45, "volume": 48784.0}, {"date": "2025-03-18", "close": 15.75, "volume": 40571.0}, {"date": "2025-03-19", "close": 15.71, "volume": 21451.0}, {"date": "2025-03-20", "close": 15.74, "volume": 16111.0}, {"date": "2025-03-21", "close": 15.83, "volume": 64048.0}, {"date": "2025-03-24", "close": 16.07, "volume": 98952.0}, {"date": "2025-03-25", "close": 15.74, "volume": 44967.0}, {"date": "2025-03-26", "close": 15.6, "volume": 34977.0}, {"date": "2025-03-27", "close": 15.46, "volume": 21311.0}, {"date": "2025-03-28", "close": 15.19, "volume": 131824.0}, {"date": "2025-03-31", "close": 15.29, "volume": 60261.0}, {"date": "2025-04-01", "close": 14.93, "volume": 51294.0}, {"date": "2025-04-02", "close": 14.91, "volume": 44096.0}, {"date": "2025-04-03", "close": 14.67, "volume": 35016.0}, {"date": "2025-04-04", "close": 14.21, "volume": 84890.0}, {"date": "2025-04-07", "close": 13.27, "volume": 106493.0}, {"date": "2025-04-08", "close": 12.72, "volume": 63181.0}, {"date": "2025-04-09", "close": 13.26, "volume": 56248.0}, {"date": "2025-04-10", "close": 12.75, "volume": 51807.0}, {"date": "2025-04-11", "close": 12.81, "volume": 48222.0}, {"date": "2025-04-14", "close": 13.4, "volume": 54841.0}, {"date": "2025-04-15", "close": 13.61, "volume": 44694.0}, {"date": "2025-04-16", "close": 13.55, "volume": 27619.0}, {"date": "2025-04-17", "close": 13.98, "volume": 19767.0}, {"date": "2025-04-21", "close": 13.72, "volume": 34251.0}, {"date": "2025-04-22", "close": 14.03, "volume": 37558.0}, {"date": "2025-04-23", "close": 13.73, "volume": 30966.0}, {"date": "2025-04-24", "close": 13.81, "volume": 22942.0}, {"date": "2025-04-25", "close": 13.64, "volume": 20993.0}, {"date": "2025-04-28", "close": 14.21, "volume": 30998.0}, {"date": "2025-04-29", "close": 14.49, "volume": 43882.0}, {"date": "2025-04-30", "close": 14.63, "volume": 40499.0}, {"date": "2025-05-01", "close": 14.3, "volume": 284606.0}, {"date": "2025-05-02", "close": 14.56, "volume": 25154.0}, {"date": "2025-05-05", "close": 14.21, "volume": 37706.0}, {"date": "2025-05-06", "close": 14.31, "volume": 13756.0}, {"date": "2025-05-07", "close": 14.41, "volume": 28747.0}, {"date": "2025-05-08", "close": 14.34, "volume": 10815.0}, {"date": "2025-05-09", "close": 14.35, "volume": 20693.0}, {"date": "2025-05-12", "close": 14.77, "volume": 48071.0}, {"date": "2025-05-13", "close": 14.58, "volume": 24828.0}, {"date": "2025-05-14", "close": 14.79, "volume": 34307.0}, {"date": "2025-05-15", "close": 15.08, "volume": 40703.0}, {"date": "2025-05-16", "close": 15.27, "volume": 34183.0}, {"date": "2025-05-19", "close": 15.1, "volume": 51360.0}, {"date": "2025-05-20", "close": 15.12, "volume": 14950.0}, {"date": "2025-05-21", "close": 14.7, "volume": 24727.0}, {"date": "2025-05-22", "close": 14.92, "volume": 27712.0}, {"date": "2025-05-23", "close": 14.9, "volume": 17604.0}, {"date": "2025-05-27", "close": 15.1, "volume": 41987.0}, {"date": "2025-05-28", "close": 14.9, "volume": 24971.0}, {"date": "2025-05-29", "close": 14.84, "volume": 18965.0}, {"date": "2025-05-30", "close": 14.77, "volume": 18928.0}, {"date": "2025-06-02", "close": 14.61, "volume": 39062.0}, {"date": "2025-06-03", "close": 15.01, "volume": 37055.0}, {"date": "2025-06-04", "close": 14.85, "volume": 23959.0}, {"date": "2025-06-05", "close": 14.99, "volume": 24191.0}, {"date": "2025-06-06", "close": 15.26, "volume": 43734.0}, {"date": "2025-06-09", "close": 15.36, "volume": 41335.0}, {"date": "2025-06-10", "close": 15.52, "volume": 37529.0}, {"date": "2025-06-11", "close": 15.77, "volume": 73883.0}, {"date": "2025-06-12", "close": 15.77, "volume": 130687.0}, {"date": "2025-06-13", "close": 14.44, "volume": 102624.0}, {"date": "2025-06-16", "close": 13.45, "volume": 101036.0}, {"date": "2025-06-17", "close": 13.54, "volume": 102947.0}, {"date": "2025-06-18", "close": 13.66, "volume": 53895.0}, {"date": "2025-06-20", "close": 13.39, "volume": 98021.0}, {"date": "2025-06-23", "close": 13.89, "volume": 83064.0}, {"date": "2025-06-24", "close": 13.84, "volume": 42332.0}, {"date": "2025-06-25", "close": 13.53, "volume": 37150.0}, {"date": "2025-06-26", "close": 13.71, "volume": 42561.0}, {"date": "2025-06-27", "close": 14.17, "volume": 176661.0}, {"date": "2025-06-30", "close": 13.79, "volume": 78834.0}, {"date": "2025-07-01", "close": 13.85, "volume": 60428.0}, {"date": "2025-07-02", "close": 13.95, "volume": 43838.0}, {"date": "2025-07-03", "close": 13.99, "volume": 19068.0}, {"date": "2025-07-07", "close": 13.65, "volume": 99309.0}, {"date": "2025-07-08", "close": 13.85, "volume": 46834.0}, {"date": "2025-07-09", "close": 13.95, "volume": 36186.0}, {"date": "2025-07-10", "close": 13.93, "volume": 58028.0}, {"date": "2025-07-11", "close": 13.91, "volume": 38745.0}, {"date": "2025-07-14", "close": 13.96, "volume": 34243.0}, {"date": "2025-07-15", "close": 13.75, "volume": 48502.0}, {"date": "2025-07-16", "close": 14.09, "volume": 44235.0}, {"date": "2025-07-17", "close": 14.04, "volume": 41222.0}, {"date": "2025-07-18", "close": 13.9, "volume": 43527.0}, {"date": "2025-07-21", "close": 14.05, "volume": 34246.0}, {"date": "2025-07-22", "close": 14.34, "volume": 57122.0}, {"date": "2025-07-23", "close": 14.45, "volume": 26541.0}, {"date": "2025-07-24", "close": 14.45, "volume": 31727.0}, {"date": "2025-07-25", "close": 14.52, "volume": 31485.0}, {"date": "2025-07-28", "close": 14.45, "volume": 37088.0}, {"date": "2025-07-29", "close": 14.66, "volume": 39361.0}, {"date": "2025-07-30", "close": 14.34, "volume": 59483.0}, {"date": "2025-07-31", "close": 13.8, "volume": 49025.0}, {"date": "2025-08-01", "close": 13.67, "volume": 49032.0}, {"date": "2025-08-04", "close": 13.63, "volume": 49115.0}, {"date": "2025-08-05", "close": 13.81, "volume": 72620.0}, {"date": "2025-08-06", "close": 13.86, "volume": 50729.0}, {"date": "2025-08-07", "close": 14.17, "volume": 59191.0}, {"date": "2025-08-08", "close": 14.25, "volume": 18034.0}, {"date": "2025-08-11", "close": 14.16, "volume": 18588.0}, {"date": "2025-08-12", "close": 14.62, "volume": 32816.0}, {"date": "2025-08-13", "close": 14.79, "volume": 22078.0}, {"date": "2025-08-14", "close": 14.46, "volume": 26560.0}, {"date": "2025-08-15", "close": 14.52, "volume": 21041.0}, {"date": "2025-08-18", "close": 14.61, "volume": 21106.0}, {"date": "2025-08-19", "close": 14.87, "volume": 39857.0}, {"date": "2025-08-20", "close": 15.06, "volume": 35560.0}, {"date": "2025-08-21", "close": 14.87, "volume": 34515.0}, {"date": "2025-08-22", "close": 15.34, "volume": 43509.0}, {"date": "2025-08-25", "close": 15.27, "volume": 28100.0}, {"date": "2025-08-26", "close": 14.96, "volume": 62470.0}, {"date": "2025-08-27", "close": 15.07, "volume": 46513.0}, {"date": "2025-08-28", "close": 14.9, "volume": 30709.0}, {"date": "2025-08-29", "close": 15.0, "volume": 33360.0}, {"date": "2025-09-02", "close": 14.85, "volume": 52333.0}, {"date": "2025-09-03", "close": 15.02, "volume": 29595.0}, {"date": "2025-09-04", "close": 15.48, "volume": 44761.0}, {"date": "2025-09-05", "close": 15.39, "volume": 28676.0}, {"date": "2025-09-08", "close": 15.26, "volume": 52979.0}, {"date": "2025-09-09", "close": 15.28, "volume": 49747.0}, {"date": "2025-09-10", "close": 15.15, "volume": 31926.0}, {"date": "2025-09-11", "close": 15.26, "volume": 57365.0}, {"date": "2025-09-12", "close": 15.33, "volume": 67305.0}, {"date": "2025-09-15", "close": 14.12, "volume": 106281.0}, {"date": "2025-09-16", "close": 13.95, "volume": 75414.0}, {"date": "2025-09-17", "close": 13.98, "volume": 62428.0}, {"date": "2025-09-18", "close": 14.19, "volume": 45526.0}, {"date": "2025-09-19", "close": 14.49, "volume": 182550.0}, {"date": "2025-09-22", "close": 14.33, "volume": 95317.0}, {"date": "2025-09-23", "close": 14.32, "volume": 68603.0}, {"date": "2025-09-24", "close": 14.09, "volume": 22202.0}, {"date": "2025-09-25", "close": 14.14, "volume": 39841.0}, {"date": "2025-09-26", "close": 14.12, "volume": 43681.0}, {"date": "2025-09-29", "close": 14.31, "volume": 82807.0}, {"date": "2025-09-30", "close": 14.18, "volume": 54573.0}, {"date": "2025-10-01", "close": 14.12, "volume": 35334.0}, {"date": "2025-10-02", "close": 14.09, "volume": 33770.0}, {"date": "2025-10-03", "close": 14.19, "volume": 65746.0}, {"date": "2025-10-06", "close": 13.97, "volume": 57852.0}, {"date": "2025-10-07", "close": 13.84, "volume": 50550.0}, {"date": "2025-10-08", "close": 13.84, "volume": 45267.0}, {"date": "2025-10-09", "close": 13.67, "volume": 62216.0}, {"date": "2025-10-10", "close": 13.42, "volume": 71638.0}, {"date": "2025-10-13", "close": 13.52, "volume": 36449.0}, {"date": "2025-10-14", "close": 13.73, "volume": 47572.0}, {"date": "2025-10-15", "close": 13.6, "volume": 34919.0}, {"date": "2025-10-16", "close": 13.23, "volume": 57926.0}, {"date": "2025-10-17", "close": 13.47, "volume": 42320.0}, {"date": "2025-10-20", "close": 13.53, "volume": 39063.0}, {"date": "2025-10-21", "close": 13.36, "volume": 44816.0}, {"date": "2025-10-22", "close": 13.69, "volume": 38330.0}, {"date": "2025-10-23", "close": 13.37, "volume": 40782.0}, {"date": "2025-10-24", "close": 13.53, "volume": 37831.0}, {"date": "2025-10-27", "close": 13.68, "volume": 42748.0}, {"date": "2025-10-28", "close": 13.65, "volume": 36569.0}, {"date": "2025-10-29", "close": 13.29, "volume": 64835.0}, {"date": "2025-10-30", "close": 13.43, "volume": 135862.0}, {"date": "2025-10-31", "close": 13.04, "volume": 69985.0}, {"date": "2025-11-03", "close": 13.17, "volume": 48149.0}, {"date": "2025-11-04", "close": 13.37, "volume": 78346.0}, {"date": "2025-11-05", "close": 13.36, "volume": 73701.0}, {"date": "2025-11-06", "close": 13.21, "volume": 62566.0}, {"date": "2025-11-07", "close": 13.38, "volume": 65598.0}, {"date": "2025-11-10", "close": 13.45, "volume": 59118.0}, {"date": "2025-11-11", "close": 13.75, "volume": 52619.0}, {"date": "2025-11-12", "close": 14.05, "volume": 83584.0}, {"date": "2025-11-13", "close": 13.82, "volume": 42688.0}, {"date": "2025-11-14", "close": 14.03, "volume": 59211.0}, {"date": "2025-11-17", "close": 13.91, "volume": 66845.0}, {"date": "2025-11-18", "close": 13.72, "volume": 100441.0}, {"date": "2025-11-19", "close": 13.63, "volume": 38027.0}, {"date": "2025-11-20", "close": 13.55, "volume": 50133.0}, {"date": "2025-11-21", "close": 14.11, "volume": 73120.0}, {"date": "2025-11-24", "close": 14.06, "volume": 35904.0}, {"date": "2025-11-25", "close": 14.44, "volume": 27871.0}, {"date": "2025-11-26", "close": 14.45, "volume": 29350.0}, {"date": "2025-11-28", "close": 14.48, "volume": 13616.0}, {"date": "2025-12-01", "close": 14.44, "volume": 55363.0}, {"date": "2025-12-02", "close": 14.56, "volume": 63287.0}, {"date": "2025-12-03", "close": 14.79, "volume": 52684.0}, {"date": "2025-12-04", "close": 14.59, "volume": 37145.0}, {"date": "2025-12-05", "close": 14.73, "volume": 42203.0}, {"date": "2025-12-08", "close": 14.8, "volume": 74616.0}, {"date": "2025-12-09", "close": 15.09, "volume": 87797.0}, {"date": "2025-12-10", "close": 15.17, "volume": 92886.0}, {"date": "2025-12-11", "close": 15.11, "volume": 42557.0}, {"date": "2025-12-12", "close": 14.98, "volume": 104286.0}, {"date": "2025-12-15", "close": 14.53, "volume": 80739.0}, {"date": "2025-12-16", "close": 14.31, "volume": 126047.0}, {"date": "2025-12-17", "close": 14.52, "volume": 90762.0}, {"date": "2025-12-18", "close": 14.57, "volume": 68478.0}, {"date": "2025-12-19", "close": 14.21, "volume": 94422.0}, {"date": "2025-12-22", "close": 14.08, "volume": 56841.0}, {"date": "2025-12-23", "close": 13.93, "volume": 64839.0}, {"date": "2025-12-24", "close": 14.0, "volume": 29542.0}, {"date": "2025-12-26", "close": 14.05, "volume": 28296.0}, {"date": "2025-12-29", "close": 13.96, "volume": 40985.0}, {"date": "2025-12-30", "close": 14.26, "volume": 89342.0}, {"date": "2025-12-31", "close": 14.08, "volume": 66474.0}, {"date": "2026-01-02", "close": 14.09, "volume": 54370.0}, {"date": "2026-01-05", "close": 14.04, "volume": 76101.0}, {"date": "2026-01-06", "close": 13.91, "volume": 58503.0}, {"date": "2026-01-07", "close": 14.13, "volume": 76418.0}, {"date": "2026-01-08", "close": 14.03, "volume": 64764.0}, {"date": "2026-01-09", "close": 14.19, "volume": 36892.0}, {"date": "2026-01-12", "close": 14.12, "volume": 48259.0}, {"date": "2026-01-13", "close": 14.38, "volume": 54220.0}, {"date": "2026-01-14", "close": 14.71, "volume": 51950.0}, {"date": "2026-01-15", "close": 14.85, "volume": 41430.0}, {"date": "2026-01-16", "close": 14.98, "volume": 78671.0}, {"date": "2026-01-20", "close": 14.36, "volume": 109911.0}, {"date": "2026-01-21", "close": 14.71, "volume": 42120.0}, {"date": "2026-01-22", "close": 14.67, "volume": 58530.0}, {"date": "2026-01-23", "close": 14.62, "volume": 40009.0}, {"date": "2026-01-26", "close": 14.5, "volume": 55647.0}, {"date": "2026-01-27", "close": 14.52, "volume": 27392.0}, {"date": "2026-01-28", "close": 14.51, "volume": 30615.0}, {"date": "2026-01-29", "close": 14.98, "volume": 43400.0}, {"date": "2026-01-30", "close": 14.77, "volume": 42771.0}, {"date": "2026-02-02", "close": 14.9, "volume": 70507.0}, {"date": "2026-02-03", "close": 14.95, "volume": 27294.0}, {"date": "2026-02-04", "close": 14.96, "volume": 40072.0}, {"date": "2026-02-05", "close": 14.86, "volume": 36397.0}, {"date": "2026-02-06", "close": 14.85, "volume": 31076.0}, {"date": "2026-02-09", "close": 14.75, "volume": 50250.0}, {"date": "2026-02-10", "close": 14.89, "volume": 25115.0}, {"date": "2026-02-11", "close": 14.9, "volume": 75553.0}, {"date": "2026-02-12", "close": 14.81, "volume": 39409.0}, {"date": "2026-02-13", "close": 15.08, "volume": 36219.0}, {"date": "2026-02-17", "close": 14.96, "volume": 57136.0}, {"date": "2026-02-18", "close": 14.7, "volume": 33083.0}, {"date": "2026-02-19", "close": 14.5, "volume": 50775.0}, {"date": "2026-02-20", "close": 14.86, "volume": 30289.0}, {"date": "2026-02-23", "close": 14.44, "volume": 55860.0}, {"date": "2026-02-24", "close": 14.71, "volume": 47887.0}, {"date": "2026-02-25", "close": 14.62, "volume": 40413.0}, {"date": "2026-02-26", "close": 14.67, "volume": 52351.0}, {"date": "2026-02-27", "close": 14.51, "volume": 33181.0}, {"date": "2026-03-02", "close": 14.8, "volume": 47407.0}, {"date": "2026-03-03", "close": 14.6, "volume": 44331.0}, {"date": "2026-03-04", "close": 14.87, "volume": 39999.0}, {"date": "2026-03-05", "close": 14.77, "volume": 61142.0}, {"date": "2026-03-06", "close": 14.64, "volume": 57482.0}, {"date": "2026-03-09", "close": 14.64, "volume": 57612.0}, {"date": "2026-03-10", "close": 14.6, "volume": 45361.0}, {"date": "2026-03-11", "close": 14.52, "volume": 62335.0}, {"date": "2026-03-12", "close": 14.18, "volume": 126010.0}, {"date": "2026-03-13", "close": 13.15, "volume": 112571.0}, {"date": "2026-03-16", "close": 13.41, "volume": 59252.0}, {"date": "2026-03-17", "close": 13.39, "volume": 57164.0}, {"date": "2026-03-18", "close": 13.12, "volume": 60558.0}, {"date": "2026-03-19", "close": 13.04, "volume": 68189.0}, {"date": "2026-03-20", "close": 12.97, "volume": 221219.0}, {"date": "2026-03-23", "close": 13.18, "volume": 60334.0}, {"date": "2026-03-24", "close": 13.14, "volume": 41744.0}, {"date": "2026-03-25", "close": 13.37, "volume": 38287.0}, {"date": "2026-03-26", "close": 13.38, "volume": 47638.0}, {"date": "2026-03-27", "close": 12.87, "volume": 56091.0}, {"date": "2026-03-30", "close": 13.38, "volume": 120498.0}, {"date": "2026-03-31", "close": 13.47, "volume": 81583.0}, {"date": "2026-04-01", "close": 13.3, "volume": 60998.0}, {"date": "2026-04-02", "close": 13.36, "volume": 29988.0}, {"date": "2026-04-06", "close": 13.35, "volume": 40762.0}, {"date": "2026-04-07", "close": 13.25, "volume": 63020.0}, {"date": "2026-04-08", "close": 13.56, "volume": 61630.0}, {"date": "2026-04-09", "close": 13.88, "volume": 68170.0}, {"date": "2026-04-10", "close": 13.79, "volume": 32823.0}, {"date": "2026-04-13", "close": 13.97, "volume": 54365.0}, {"date": "2026-04-14", "close": 14.0, "volume": 38066.0}, {"date": "2026-04-15", "close": 14.07, "volume": 36558.0}, {"date": "2026-04-16", "close": 13.93, "volume": 27935.0}, {"date": "2026-04-17", "close": 14.06, "volume": 29408.0}, {"date": "2026-04-20", "close": 14.03, "volume": 58166.0}, {"date": "2026-04-21", "close": 13.86, "volume": 17366.0}, {"date": "2026-04-22", "close": 13.98, "volume": 21156.0}, {"date": "2026-04-23", "close": 13.98, "volume": 37783.0}, {"date": "2026-04-24", "close": 14.15, "volume": 22974.0}, {"date": "2026-04-27", "close": 14.29, "volume": 37590.0}, {"date": "2026-04-28", "close": 14.47, "volume": 44505.0}, {"date": "2026-04-29", "close": 14.34, "volume": 35003.0}, {"date": "2026-04-30", "close": 14.42, "volume": 21740.0}, {"date": "2026-05-01", "close": 14.86, "volume": 65693.0}, {"date": "2026-05-04", "close": 14.85, "volume": 36650.0}, {"date": "2026-05-05", "close": 15.28, "volume": 74304.0}, {"date": "2026-05-06", "close": 15.51, "volume": 67296.0}, {"date": "2026-05-07", "close": 15.82, "volume": 38167.0}, {"date": "2026-05-08", "close": 15.99, "volume": 41403.0}, {"date": "2026-05-11", "close": 15.56, "volume": 43219.0}, {"date": "2026-05-12", "close": 15.46, "volume": 38534.0}, {"date": "2026-05-13", "close": 15.61, "volume": 37903.0}, {"date": "2026-05-14", "close": 14.94, "volume": 113009.0}, {"date": "2026-05-15", "close": 15.06, "volume": 60775.0}, {"date": "2026-05-18", "close": 15.13, "volume": 28675.0}, {"date": "2026-05-19", "close": 15.05, "volume": 67086.0}, {"date": "2026-05-20", "close": 15.29, "volume": 57802.0}, {"date": "2026-05-21", "close": 15.38, "volume": 50339.0}, {"date": "2026-05-22", "close": 15.24, "volume": 44335.0}, {"date": "2026-05-26", "close": 15.3, "volume": 33398.0}, {"date": "2026-05-27", "close": 15.52, "volume": 32422.0}, {"date": "2026-05-28", "close": 15.6, "volume": 30834.0}, {"date": "2026-05-29", "close": 15.61, "volume": 43921.0}, {"date": "2026-06-01", "close": 15.52, "volume": 75790.0}, {"date": "2026-06-02", "close": 15.77, "volume": 50381.0}, {"date": "2026-06-03", "close": 15.51, "volume": 84802.0}, {"date": "2026-06-04", "close": 15.8, "volume": 64879.0}, {"date": "2026-06-05", "close": 15.93, "volume": 54068.0}, {"date": "2026-06-08", "close": 15.65, "volume": 95261.0}, {"date": "2026-06-09", "close": 15.8, "volume": 72907.0}, {"date": "2026-06-10", "close": 15.56, "volume": 99416.0}, {"date": "2026-06-11", "close": 15.67, "volume": 109674.0}, {"date": "2026-06-12", "close": 15.87, "volume": 166700.0}, {"date": "2026-06-15", "close": 14.88, "volume": 112125.0}, {"date": "2026-06-16", "close": 14.88, "volume": 134813.0}, {"date": "2026-06-17", "close": 14.6, "volume": 51387.0}, {"date": "2026-06-18", "close": 14.87, "volume": 88566.0}, {"date": "2026-06-22", "close": 14.9, "volume": 40358.0}, {"date": "2026-06-23", "close": 15.07, "volume": 50033.0}, {"date": "2026-06-24", "close": 15.09, "volume": 44351.0}, {"date": "2026-06-25", "close": 15.3, "volume": 40465.0}, {"date": "2026-06-26", "close": 15.38, "volume": 203278.0}, {"date": "2026-06-29", "close": 15.58, "volume": 135741.0}, {"date": "2026-06-30", "close": 15.5, "volume": 90567.0}, {"date": "2026-07-01", "close": 15.56, "volume": 63119.0}, {"date": "2026-07-02", "close": 15.73, "volume": 59394.0}, {"date": "2026-07-06", "close": 15.66, "volume": 52480.0}, {"date": "2026-07-07", "close": 16.18, "volume": 89850.0}, {"date": "2026-07-08", "close": 15.77, "volume": 61027.0}, {"date": "2026-07-09", "close": 15.94, "volume": 27075.0}, {"date": "2026-07-10", "close": 16.19, "volume": 30782.0}, {"date": "2026-07-13", "close": 16.47, "volume": 52026.0}, {"date": "2026-07-14", "close": 16.59, "volume": 35568.0}, {"date": "2026-07-15", "close": 16.89, "volume": 50202.0}, {"date": "2026-07-16", "close": 17.04, "volume": 54740.0}, {"date": "2026-07-17", "close": 16.91, "volume": 37392.0}, {"date": "2026-07-20", "close": 16.85, "volume": 54996.0}, {"date": "2026-07-21", "close": 16.7, "volume": 108896.0}, {"date": "2026-07-22", "close": 16.74, "volume": 41580.0}, {"date": "2026-07-23", "close": 16.4, "volume": 44963.0}, {"date": "2026-07-24", "close": 16.79, "volume": 32956.0}, {"date": "2026-07-27", "close": 16.87, "volume": 39295.0}, {"date": "2026-07-28", "close": 17.13, "volume": 52111.0}, {"date": "2026-07-29", "close": 16.87, "volume": 37329.0}, {"date": "2026-07-30", "close": 16.89, "volume": 24835.0}, {"date": "2026-07-31", "close": 16.96, "volume": 43019.0}, {"date": "2026-08-03", "close": 17.33, "volume": 69035.0}, {"date": "2026-08-04", "close": 17.19, "volume": 64335.0}, {"date": "2026-08-05", "close": 16.92, "volume": 44581.0}, {"date": "2026-08-06", "close": 17.59, "volume": 49433.0}, {"date": "2026-08-07", "close": 18.17, "volume": 61268.0}], "refreshing": true}