{"ticker": "AKR", "overview": {"cik": "899629", "ticker": "AKR", "name": "ACADIA REALTY TRUST", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "3", "date": "2026-10-20", "title": "Initial insider holdings", "accession": "0001210694-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001193125-26-425260", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350673", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000401", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001314", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001193125-26-323776", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-321040", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001104659-26-073037", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-11", "title": "Prospectus", "accession": "0001104659-26-072692", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-10", "title": "Prospectus", "accession": "0001104659-26-072015", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221743", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221749", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221741", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221747", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221740", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221745", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221739", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-221662", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-212113", "price_sensitive": false}, {"form": "144", "date": "2026-05-06", "title": "Notice of proposed sale", "accession": "0001000275-26-000045", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000114", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001193125-26-191611", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001193125-26-187104", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-20", "title": "FORM 8-K", "accession": "0001104659-26-045244", "price_sensitive": true}]}, "description": "ACADIA REALTY TRUST trades as AKR on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 143 insider filings for the company, from February 2020 to May 2026. Across those, 12 insiders disclosed 10 open-market purchases totalling $1.63M against 23 sales totalling $6.63M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 10, "buy_sum": 1627329.27, "sell_n": 23, "sell_sum": 6625447.0171, "net": -4998117.747099999, "insiders": 12, "first_date": "2020-02-26", "last_date": "2026-05-06"}, "metrics": {"ticker": "AKR", "has_prices": true, "as_of": "2026-08-07", "last": 20.65, "prev_close": 20.71, "change": -0.060000000000002274, "change_pct": -0.0028971511347176374, "session_volume": 1269133.0, "vwap_5": 21.27741178582301, "vwap_20": 21.908251501373954, "vwap_60": 21.703723077283307, "vwap_250": 20.598853699576686, "high_52w": 22.72, "low_52w": 18.77, "avg_volume_20": 1428200.15, "sessions": 400, "market_cap": {"value": 2835920709.2999997, "shares": 137332722.0, "as_of": "2026-07-24", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002100119-26-001538", "src": "13DG", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "Acadia Realty Trust", "who_key": "ACADIA REALTY TRUST", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "ACADIA REALTY TRUST takes a 5.24% passive stake in AKR", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/0002100119-26-001538-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5271}, {"id": "0001210694-26-000007", "src": "INSIDERS", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "Tamara D. Fischer", "who_key": "FISCHER TAMARA 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 AKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1210694/000121069426000007/0001210694-26-000007-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21111}, {"id": "13DG-0001193125-26-350673", "src": "13DG", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "Acadia Realty Trust", "who_key": "ACADIA REALTY TRUST", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "ACADIA REALTY TRUST moves to a 14.13% passive stake in AKR", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/0001193125-26-350673-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0002100119-26-001314", "src": "13DG", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "Acadia Realty Trust", "who_key": "ACADIA REALTY TRUST", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "ACADIA REALTY TRUST moves to a 4.99% passive stake in AKR", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/0002100119-26-001314-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "13DG-0000093751-26-000401", "src": "13DG", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "Acadia Realty Trust", "who_key": "ACADIA REALTY TRUST", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "ACADIA REALTY TRUST takes a 5.3% passive stake in AKR", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/0000093751-26-000401-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0001284812-26-000117", "src": "13DG", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "Acadia Realty Trust", "who_key": "ACADIA REALTY TRUST", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "ACADIA REALTY TRUST moves to a 12.41% passive stake in AKR", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/0001284812-26-000117-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "0001193125-26-221739", "src": "INSIDERS", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "David C. Zoba", "who_key": "Zoba David C", "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 AKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000119312526221739/0001193125-26-221739-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250071}, {"id": "0001193125-26-221745", "src": "INSIDERS", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "Hope B. Woodhouse", "who_key": "Woodhouse Hope B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 120004.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000119312526221745/0001193125-26-221745-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250071}, {"id": "0001193125-26-221740", "src": "INSIDERS", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "Lee S. Wielansky", "who_key": "Wielansky Lee S", "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 AKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000119312526221740/0001193125-26-221740-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250071}, {"id": "0001193125-26-221747", "src": "INSIDERS", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "Mark A. Denien", "who_key": "Denien Mark A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000119312526221747/0001193125-26-221747-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250071}, {"id": "0001193125-26-221741", "src": "INSIDERS", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "Kenneth A. McIntyre Jr", "who_key": "McIntyre Kenneth A Jr", "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 AKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000119312526221741/0001193125-26-221741-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250071}, {"id": "0001193125-26-221749", "src": "INSIDERS", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "William T. Spitz", "who_key": "Spitz William T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 120004.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000119312526221749/0001193125-26-221749-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250071}, {"id": "0001193125-26-221743", "src": "INSIDERS", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "Lynn C. Thurber", "who_key": "Thurber Lynn C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 231124.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000119312526221743/0001193125-26-221743-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250071}, {"id": "0001193125-26-212113", "src": "INSIDERS", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "Reginald Livingston", "who_key": "Livingston Reginald", "role": "EVP and CIO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 553000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider sells $553K of AKR", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000119312526212113/0001193125-26-212113-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260151}, {"id": "13DG-0002100119-26-000114", "src": "13DG", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "Acadia Realty Trust", "who_key": "ACADIA REALTY TRUST", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "ACADIA REALTY TRUST crosses 5% of AKR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/0002100119-26-000114-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0000102909-26-000511", "src": "13DG", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "Acadia Realty Trust", "who_key": "ACADIA REALTY TRUST", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "ACADIA REALTY TRUST adjusts its stake in AKR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/0000102909-26-000511-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319191}, {"id": "0001193125-26-061375", "src": "INSIDERS", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "Reginald Livingston", "who_key": "Livingston Reginald", "role": "EVP and CIO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on AKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000119312526061375/0001193125-26-061375-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371031}, {"id": "0001193125-26-061378", "src": "INSIDERS", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "Joseph Napolitano", "who_key": "Napolitano Joseph", "role": "Sr. VP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on AKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000119312526061378/0001193125-26-061378-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371031}, {"id": "0001193125-26-061376", "src": "INSIDERS", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "John J. Gottfried", "who_key": "Gottfried John J.", "role": "Executive VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on AKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000119312526061376/0001193125-26-061376-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371031}, {"id": "0001193125-26-061379", "src": "INSIDERS", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "Kenneth F. Bernstein", "who_key": "BERNSTEIN KENNETH F", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on AKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000119312526061379/0001193125-26-061379-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371031}, {"id": "0001193125-26-061377", "src": "INSIDERS", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "Jason Blacksberg", "who_key": "Blacksberg Jason", "role": "EVP and Chief Legal Officer", "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": "C-suite exec files routine paperwork on AKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000119312526061377/0001193125-26-061377-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371031}, {"id": "0001193125-26-022825", "src": "INSIDERS", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "John J. Gottfried", "who_key": "Gottfried John J.", "role": "Executive VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on AKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000119312526022825/0001193125-26-022825-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408471}, {"id": "0001193125-26-022829", "src": "INSIDERS", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "Reginald Livingston", "who_key": "Livingston Reginald", "role": "EVP and CIO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on AKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000119312526022829/0001193125-26-022829-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408471}, {"id": "0001193125-26-022831", "src": "INSIDERS", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "Jason Blacksberg", "who_key": "Blacksberg Jason", "role": "EVP and Chief Legal Officer", "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": "C-suite exec files routine paperwork on AKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000119312526022831/0001193125-26-022831-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408471}, {"id": "0001193125-26-022832", "src": "INSIDERS", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "Joseph Napolitano", "who_key": "Napolitano Joseph", "role": "Sr. VP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on AKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000119312526022832/0001193125-26-022832-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408471}, {"id": "0001193125-26-022834", "src": "INSIDERS", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "Kenneth F. Bernstein", "who_key": "BERNSTEIN KENNETH F", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on AKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000119312526022834/0001193125-26-022834-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408471}, {"id": "0001193125-26-004481", "src": "INSIDERS", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "David Buell", "who_key": "Buell David", "role": "SVP, Chief Accounting Officer.", "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": "C-suite exec files routine paperwork on AKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000119312526004481/0001193125-26-004481-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434391}, {"id": "0000950170-25-086201", "src": "INSIDERS", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "Reginald Livingston", "who_key": "Livingston Reginald", "role": "EVP and CIO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 400600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider offloads $401K of AKR", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000095017025086201/0000950170-25-086201-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733911}, {"id": "0000950170-25-067112", "src": "INSIDERS", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "C. David Zoba", "who_key": "ZOBA C DAVID", "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 AKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000095017025067112/0000950170-25-067112-index.htm", "trade_date": "2025-05-08", "timestamp": "2025-05-08", "mins": 782871}, {"id": "0000950170-25-067116", "src": "INSIDERS", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "William T. Spitz", "who_key": "Spitz William T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 120003.09, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000095017025067116/0000950170-25-067116-index.htm", "trade_date": "2025-05-08", "timestamp": "2025-05-08", "mins": 782871}], "recent_buys": [{"id": "0001209191-24-004935", "src": "INSIDERS", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "C. David Zoba", "who_key": "ZOBA C DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16300.0, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Board member picks up $16K of AKR", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000120919124004935/0001209191-24-004935-index.htm", "trade_date": "2024-03-15", "timestamp": "2024-03-15", "mins": 1386231}, {"id": "0001209191-23-035250", "src": "INSIDERS", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "Lee S. Wielansky", "who_key": "WIELANSKY LEE S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 127300.0, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 3 insiders into AKR", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000120919123035250/0001209191-23-035250-index.htm", "trade_date": "2023-05-31", "timestamp": "2023-05-31", "mins": 1802391}, {"id": "0001209191-23-033327", "src": "INSIDERS", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "Douglas Crocker II", "who_key": "CROCKER DOUGLAS II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 364425.0, "score": 50.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "5 insiders now buying AKR", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000120919123033327/0001209191-23-033327-index.htm", "trade_date": "2023-05-24", "timestamp": "2023-05-24", "mins": 1812471}, {"id": "0001209191-23-035252", "src": "INSIDERS", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "Kenneth F. Bernstein", "who_key": "BERNSTEIN KENNETH F", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 283500.0, "score": 54.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO loads up: $284K into AKR", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000120919123035252/0001209191-23-035252-index.htm", "trade_date": "2023-03-17", "timestamp": "2023-03-17", "mins": 1910391}, {"id": "0001209191-23-035246", "src": "INSIDERS", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "C. David Zoba", "who_key": "ZOBA C DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9842.0, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 5 buying AKR", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000120919123035246/0001209191-23-035246-index.htm", "trade_date": "2023-03-08", "timestamp": "2023-03-08", "mins": 1923351}, {"id": "0001209191-23-035249", "src": "INSIDERS", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "Lee S. Wielansky", "who_key": "WIELANSKY LEE S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 73755.5, "score": 38.8, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "4 insiders now buying AKR", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000120919123035249/0001209191-23-035249-index.htm", "trade_date": "2022-11-10", "timestamp": "2022-11-10", "mins": 2093271}, {"id": "0001209191-23-035251", "src": "INSIDERS", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "Kenneth F. Bernstein", "who_key": "BERNSTEIN KENNETH F", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 255361.27, "score": 54.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders now buying AKR", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000120919123035251/0001209191-23-035251-index.htm", "trade_date": "2020-03-16", "timestamp": "2020-03-16", "mins": 3488631}, {"id": "0001209191-23-035247", "src": "INSIDERS", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "John J. Gottfried", "who_key": "Gottfried John J.", "role": "Executive VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 196000.0, "score": 50.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 4 insiders into AKR", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000120919123035247/0001209191-23-035247-index.htm", "trade_date": "2020-03-13", "timestamp": "2020-03-13", "mins": 3492951}, {"id": "0001209191-23-035245", "src": "INSIDERS", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "C. David Zoba", "who_key": "ZOBA C DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 53545.5, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 5 buying AKR", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000120919123035245/0001209191-23-035245-index.htm", "trade_date": "2020-03-02", "timestamp": "2020-03-02", "mins": 3508791}, {"id": "0001209191-23-035248", "src": "INSIDERS", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "Lee S. Wielansky", "who_key": "WIELANSKY LEE S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 247300.0, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 4 insiders into AKR", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000120919123035248/0001209191-23-035248-index.htm", "trade_date": "2020-02-26", "timestamp": "2020-02-26", "mins": 3515991}], "institutional": [{"id": "13DG-0002100119-26-001538", "src": "13DG", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "Acadia Realty Trust", "who_key": "ACADIA REALTY TRUST", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "ACADIA REALTY TRUST takes a 5.24% passive stake in AKR", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/0002100119-26-001538-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5271}, {"id": "13DG-0001193125-26-350673", "src": "13DG", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "Acadia Realty Trust", "who_key": "ACADIA REALTY TRUST", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "ACADIA REALTY TRUST moves to a 14.13% passive stake in AKR", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/0001193125-26-350673-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0000093751-26-000401", "src": "13DG", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "Acadia Realty Trust", "who_key": "ACADIA REALTY TRUST", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "ACADIA REALTY TRUST takes a 5.3% passive stake in AKR", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/0000093751-26-000401-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0002100119-26-001314", "src": "13DG", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "Acadia Realty Trust", "who_key": "ACADIA REALTY TRUST", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "ACADIA REALTY TRUST moves to a 4.99% passive stake in AKR", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/0002100119-26-001314-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "13DG-0001284812-26-000117", "src": "13DG", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "Acadia Realty Trust", "who_key": "ACADIA REALTY TRUST", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "ACADIA REALTY TRUST moves to a 12.41% passive stake in AKR", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/0001284812-26-000117-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0002100119-26-000114", "src": "13DG", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "Acadia Realty Trust", "who_key": "ACADIA REALTY TRUST", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "ACADIA REALTY TRUST crosses 5% of AKR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/0002100119-26-000114-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0000102909-26-000511", "src": "13DG", "ticker": "AKR", "cik": "899629", "company": "ACADIA REALTY TRUST", "company_raw": "ACADIA REALTY TRUST", "who": "Acadia Realty Trust", "who_key": "ACADIA REALTY TRUST", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "ACADIA REALTY TRUST adjusts its stake in AKR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/899629/0000102909-26-000511-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319191}], "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": "Acadia Realty Trust Common Stock", "new_value": "ACADIA REALTY TRUST", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000899629", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000899629", "applied": 1, "detected_at": "2026-09-10T03:14:37.848262"}]}, "key_people": [{"who": "Joseph Napolitano", "who_key": "NAPOLITANO JOSEPH", "role": "Sr. VP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2373926.6675, "net": -2373926.6675, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1042635.13, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000095017025037183/0000950170-25-037183-index.htm"}, {"action": "SELL", "amount": 830608.5375, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000120919124004417/0001209191-24-004417-index.htm"}, {"action": "SELL", "amount": 285350.0, "date": "2022-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000120919122018459/0001209191-22-018459-index.htm"}, {"action": "SELL", "amount": 215333.0, "date": "2021-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000120919121050712/0001209191-21-050712-index.htm"}], "latest": {"action": "SELL", "amount": 1042635.13, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000095017025037183/0000950170-25-037183-index.htm"}}, {"who": "John J. Gottfried", "who_key": "Gottfried John J.", "role": "Executive VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 196000.0, "sold": 1009491.25, "net": -813491.25, "trades": 5, "top_score": 50.0, "lean": "selling", "history": [{"action": "SELL", "amount": 282600.0, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000095017025023199/0000950170-25-023199-index.htm"}, {"action": "SELL", "amount": 211141.25, "date": "2024-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000120919124005559/0001209191-24-005559-index.htm"}, {"action": "SELL", "amount": 188000.0, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000120919123055516/0001209191-23-055516-index.htm"}, {"action": "SELL", "amount": 327750.0, "date": "2022-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000120919122018464/0001209191-22-018464-index.htm"}, {"action": "BUY", "amount": 196000.0, "date": "2020-03-13", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000120919123035247/0001209191-23-035247-index.htm"}], "latest": {"action": "SELL", "amount": 282600.0, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000095017025023199/0000950170-25-023199-index.htm"}}, {"who": "Jason Blacksberg", "who_key": "Blacksberg Jason", "role": "EVP and Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 961450.0, "net": -961450.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 684300.0, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000095017025035704/0000950170-25-035704-index.htm"}, {"action": "SELL", "amount": 105490.0, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000120919123055514/0001209191-23-055514-index.htm"}, {"action": "SELL", "amount": 171660.0, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000120919121063181/0001209191-21-063181-index.htm"}], "latest": {"action": "SELL", "amount": 684300.0, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000095017025035704/0000950170-25-035704-index.htm"}}, {"who": "Reginald Livingston", "who_key": "Livingston Reginald", "role": "EVP and CIO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 953600.0, "net": -953600.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 553000.0, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000119312526212113/0001193125-26-212113-index.htm"}, {"action": "SELL", "amount": 400600.0, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000095017025086201/0000950170-25-086201-index.htm"}], "latest": {"action": "SELL", "amount": 553000.0, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000119312526212113/0001193125-26-212113-index.htm"}}, {"who": "Douglas Crocker II", "who_key": "CROCKER DOUGLAS II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 364425.0, "sold": 448327.5, "net": -83902.5, "trades": 2, "top_score": 50.8, "lean": "selling", "history": [{"action": "SELL", "amount": 448327.5, "date": "2023-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000120919123057723/0001209191-23-057723-index.htm"}, {"action": "BUY", "amount": 364425.0, "date": "2023-05-24", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000120919123033327/0001209191-23-033327-index.htm"}], "latest": {"action": "SELL", "amount": 448327.5, "date": "2023-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000120919123057723/0001209191-23-057723-index.htm"}}, {"who": "Kenneth F. Bernstein", "who_key": "BERNSTEIN KENNETH F", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 538861.27, "sold": 0, "net": 538861.27, "trades": 2, "top_score": 54.6, "lean": "buying", "history": [{"action": "BUY", "amount": 283500.0, "date": "2023-03-17", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000120919123035252/0001209191-23-035252-index.htm"}, {"action": "BUY", "amount": 255361.27, "date": "2020-03-16", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000120919123035251/0001209191-23-035251-index.htm"}], "latest": {"action": "BUY", "amount": 283500.0, "date": "2023-03-17", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000120919123035252/0001209191-23-035252-index.htm"}}, {"who": "Lee S. Wielansky", "who_key": "WIELANSKY LEE S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 448355.5, "sold": 0, "net": 448355.5, "trades": 3, "top_score": 47.0, "lean": "buying", "history": [{"action": "BUY", "amount": 127300.0, "date": "2023-05-31", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000120919123035250/0001209191-23-035250-index.htm"}, {"action": "BUY", "amount": 73755.5, "date": "2022-11-10", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000120919123035249/0001209191-23-035249-index.htm"}, {"action": "BUY", "amount": 247300.0, "date": "2020-02-26", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000120919123035248/0001209191-23-035248-index.htm"}], "latest": {"action": "BUY", "amount": 127300.0, "date": "2023-05-31", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000120919123035250/0001209191-23-035250-index.htm"}}, {"who": "Richard Hartmann", "who_key": "Hartmann Richard", "role": "Sr. VP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 427622.5, "net": -427622.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 427622.5, "date": "2024-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000120919124005557/0001209191-24-005557-index.htm"}], "latest": {"action": "SELL", "amount": 427622.5, "date": "2024-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/899629/000120919124005557/0001209191-24-005557-index.htm"}}], "activity": [], "announcements": [{"form": "3", "date": "2026-10-20", "title": "Initial insider holdings", "accession": "0001210694-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001193125-26-425260", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350673", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000401", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001314", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001193125-26-323776", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-321040", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001104659-26-073037", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-11", "title": "Prospectus", "accession": "0001104659-26-072692", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-10", "title": "Prospectus", "accession": "0001104659-26-072015", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221743", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221749", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221741", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221747", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221740", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221745", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221739", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-221662", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-212113", "price_sensitive": false}, {"form": "144", "date": "2026-05-06", "title": "Notice of proposed sale", "accession": "0001000275-26-000045", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000114", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001193125-26-191611", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001193125-26-187104", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-20", "title": "FORM 8-K", "accession": "0001104659-26-045244", "price_sensitive": true}], "performance": {"ticker": "AKR", "has_prices": true, "summary": {"n": 10, "avg": 0.29762947694240205, "win_rate": 0.8, "best": 0.6045066045066045, "worst": -0.1543816543816545, "as_of": "2026-08-07"}, "buys": [{"who": "ZOBA C DAVID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16300.0, "date": "2024-03-15", "score": 38.7, "ref_price": 16.17, "return": 0.27705627705627683}, {"who": "WIELANSKY LEE S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 127300.0, "date": "2023-05-31", "score": 42.8, "ref_price": 12.87, "return": 0.6045066045066045}, {"who": "CROCKER DOUGLAS II", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 364425.0, "date": "2023-05-24", "score": 50.8, "ref_price": 12.89, "return": 0.6020170674941814}, {"who": "BERNSTEIN KENNETH F", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 283500.0, "date": "2023-03-17", "score": 54.6, "ref_price": 13.06, "return": 0.5811638591117916}, {"who": "ZOBA C DAVID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9842.0, "date": "2023-03-08", "score": 37.9, "ref_price": 14.11, "return": 0.4635010630758327}, {"who": "WIELANSKY LEE S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73755.5, "date": "2022-11-10", "score": 38.8, "ref_price": 15.19, "return": 0.3594470046082949}, {"who": "BERNSTEIN KENNETH F", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 255361.27, "date": "2020-03-16", "score": 54.2, "ref_price": 16.12, "return": 0.281017369727047}, {"who": "Gottfried John J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP and CFO", "amount": 196000.0, "date": "2020-03-13", "score": 50.0, "ref_price": 19.19, "return": 0.07608129233976015}, {"who": "ZOBA C DAVID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53545.5, "date": "2020-03-02", "score": 35.8, "ref_price": 23.31, "return": -0.11411411411411412}, {"who": "WIELANSKY LEE S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 247300.0, "date": "2020-02-26", "score": 47.0, "ref_price": 24.42, "return": -0.1543816543816545}]}, "price_series": [{"date": "2016-08-08", "close": 36.27, "volume": 362037.0}, {"date": "2016-08-09", "close": 36.57, "volume": 4047113.0}, {"date": "2016-08-10", "close": 36.89, "volume": 1124718.0}, {"date": "2016-08-11", "close": 36.4, "volume": 1721505.0}, {"date": "2016-08-12", "close": 36.44, "volume": 629861.0}, {"date": "2016-08-15", "close": 36.12, "volume": 617270.0}, {"date": "2016-08-16", "close": 35.79, "volume": 556537.0}, {"date": "2016-08-17", "close": 35.87, "volume": 651251.0}, {"date": "2016-08-18", "close": 36.25, "volume": 597945.0}, {"date": "2016-08-19", "close": 36.01, "volume": 685301.0}, {"date": "2016-08-22", "close": 36.31, "volume": 335041.0}, {"date": "2016-08-23", "close": 36.38, "volume": 587193.0}, {"date": "2016-08-24", "close": 36.48, "volume": 446393.0}, {"date": "2016-08-25", "close": 36.7, "volume": 536150.0}, {"date": "2016-08-26", "close": 36.61, "volume": 630380.0}, {"date": "2016-08-29", "close": 36.74, "volume": 384355.0}, {"date": "2016-08-30", "close": 36.69, "volume": 545831.0}, {"date": "2016-08-31", "close": 36.94, "volume": 1746351.0}, {"date": "2016-09-01", "close": 36.56, "volume": 587430.0}, {"date": "2016-09-02", "close": 36.99, "volume": 462380.0}, {"date": "2016-09-06", "close": 37.4, "volume": 600315.0}, {"date": "2016-09-07", "close": 37.49, "volume": 477156.0}, {"date": "2016-09-08", "close": 37.17, "volume": 311350.0}, {"date": "2016-09-09", "close": 36.09, "volume": 1201229.0}, {"date": "2016-09-12", "close": 36.29, "volume": 554034.0}, {"date": "2016-09-13", "close": 35.18, "volume": 474307.0}, {"date": "2016-09-14", "close": 35.13, "volume": 247301.0}, {"date": "2016-09-15", "close": 35.25, "volume": 317722.0}, {"date": "2016-09-16", "close": 35.5, "volume": 1595725.0}, {"date": "2016-09-19", "close": 35.84, "volume": 413207.0}, {"date": "2016-09-20", "close": 35.76, "volume": 648530.0}, {"date": "2016-09-21", "close": 36.08, "volume": 751273.0}, {"date": "2016-09-22", "close": 36.97, "volume": 398554.0}, {"date": "2016-09-23", "close": 37.1, "volume": 608163.0}, {"date": "2016-09-26", "close": 37.28, "volume": 378344.0}, {"date": "2016-09-27", "close": 36.79, "volume": 328946.0}, {"date": "2016-09-28", "close": 36.82, "volume": 270703.0}, {"date": "2016-09-29", "close": 36.37, "volume": 313185.0}, {"date": "2016-09-30", "close": 36.24, "volume": 365946.0}, {"date": "2016-10-03", "close": 35.47, "volume": 314861.0}, {"date": "2016-10-04", "close": 34.98, "volume": 249358.0}, {"date": "2016-10-05", "close": 34.49, "volume": 579136.0}, {"date": "2016-10-06", "close": 34.3, "volume": 493078.0}, {"date": "2016-10-07", "close": 34.25, "volume": 231292.0}, {"date": "2016-10-10", "close": 34.6, "volume": 237099.0}, {"date": "2016-10-11", "close": 34.17, "volume": 280689.0}, {"date": "2016-10-12", "close": 34.67, "volume": 172709.0}, {"date": "2016-10-13", "close": 34.91, "volume": 268387.0}, {"date": "2016-10-14", "close": 34.6, "volume": 211827.0}, {"date": "2016-10-17", "close": 34.74, "volume": 169955.0}, {"date": "2016-10-18", "close": 35.0, "volume": 294334.0}, {"date": "2016-10-19", "close": 35.02, "volume": 211361.0}, {"date": "2016-10-20", "close": 34.9, "volume": 201007.0}, {"date": "2016-10-21", "close": 34.98, "volume": 186994.0}, {"date": "2016-10-24", "close": 35.07, "volume": 269550.0}, {"date": "2016-10-25", "close": 35.02, "volume": 482946.0}, {"date": "2016-10-26", "close": 34.4, "volume": 600356.0}, {"date": "2016-10-27", "close": 33.57, "volume": 1418854.0}, {"date": "2016-10-28", "close": 33.27, "volume": 450021.0}, {"date": "2016-10-31", "close": 33.69, "volume": 396373.0}, {"date": "2016-11-01", "close": 32.58, "volume": 401761.0}, {"date": "2016-11-02", "close": 31.95, "volume": 432482.0}, {"date": "2016-11-03", "close": 32.05, "volume": 1327873.0}, {"date": "2016-11-04", "close": 32.15, "volume": 304770.0}, {"date": "2016-11-07", "close": 32.71, "volume": 411669.0}, {"date": "2016-11-08", "close": 33.07, "volume": 209343.0}, {"date": "2016-11-09", "close": 32.8, "volume": 514971.0}, {"date": "2016-11-10", "close": 32.35, "volume": 591894.0}, {"date": "2016-11-11", "close": 32.7, "volume": 649444.0}, {"date": "2016-11-14", "close": 33.46, "volume": 439706.0}, {"date": "2016-11-15", "close": 33.34, "volume": 250528.0}, {"date": "2016-11-16", "close": 33.21, "volume": 333495.0}, {"date": "2016-11-17", "close": 32.93, "volume": 427097.0}, {"date": "2016-11-18", "close": 33.04, "volume": 721577.0}, {"date": "2016-11-21", "close": 32.65, "volume": 478628.0}, {"date": "2016-11-22", "close": 33.35, "volume": 386531.0}, {"date": "2016-11-23", "close": 33.32, "volume": 216328.0}, {"date": "2016-11-25", "close": 33.46, "volume": 117937.0}, {"date": "2016-11-28", "close": 33.41, "volume": 364888.0}, {"date": "2016-11-29", "close": 33.45, "volume": 357292.0}, {"date": "2016-11-30", "close": 33.06, "volume": 406294.0}, {"date": "2016-12-01", "close": 32.68, "volume": 398139.0}, {"date": "2016-12-02", "close": 32.98, "volume": 311367.0}, {"date": "2016-12-05", "close": 33.09, "volume": 397641.0}, {"date": "2016-12-06", "close": 33.2, "volume": 420459.0}, {"date": "2016-12-07", "close": 33.88, "volume": 399868.0}, {"date": "2016-12-08", "close": 33.91, "volume": 395449.0}, {"date": "2016-12-09", "close": 33.83, "volume": 350420.0}, {"date": "2016-12-12", "close": 33.6, "volume": 648205.0}, {"date": "2016-12-13", "close": 33.28, "volume": 596126.0}, {"date": "2016-12-14", "close": 32.11, "volume": 588862.0}, {"date": "2016-12-15", "close": 31.93, "volume": 668385.0}, {"date": "2016-12-16", "close": 32.5, "volume": 2324564.0}, {"date": "2016-12-19", "close": 32.79, "volume": 433604.0}, {"date": "2016-12-20", "close": 32.77, "volume": 353216.0}, {"date": "2016-12-21", "close": 32.22, "volume": 756874.0}, {"date": "2016-12-22", "close": 32.07, "volume": 387777.0}, {"date": "2016-12-23", "close": 32.16, "volume": 198144.0}, {"date": "2016-12-27", "close": 32.14, "volume": 203904.0}, {"date": "2016-12-28", "close": 31.66, "volume": 420261.0}, {"date": "2016-12-29", "close": 32.12, "volume": 423297.0}, {"date": "2016-12-30", "close": 32.68, "volume": 506748.0}, {"date": "2017-01-03", "close": 32.62, "volume": 636700.0}, {"date": "2017-01-04", "close": 33.35, "volume": 551635.0}, {"date": "2017-01-05", "close": 33.33, "volume": 278884.0}, {"date": "2017-01-06", "close": 33.07, "volume": 311010.0}, {"date": "2017-01-09", "close": 32.36, "volume": 448643.0}, {"date": "2017-01-10", "close": 32.28, "volume": 389136.0}, {"date": "2017-01-11", "close": 32.02, "volume": 297513.0}, {"date": "2017-01-12", "close": 32.2, "volume": 604025.0}, {"date": "2017-01-13", "close": 32.03, "volume": 243566.0}, {"date": "2017-01-17", "close": 32.37, "volume": 231897.0}, {"date": "2017-01-18", "close": 32.19, "volume": 383690.0}, {"date": "2017-01-19", "close": 31.72, "volume": 386990.0}, {"date": "2017-01-20", "close": 31.9, "volume": 237857.0}, {"date": "2017-01-23", "close": 32.03, "volume": 391769.0}, {"date": "2017-01-24", "close": 32.07, "volume": 613503.0}, {"date": "2017-01-25", "close": 31.72, "volume": 484660.0}, {"date": "2017-01-26", "close": 31.76, "volume": 391262.0}, {"date": "2017-01-27", "close": 31.36, "volume": 579727.0}, {"date": "2017-01-30", "close": 31.5, "volume": 501668.0}, {"date": "2017-01-31", "close": 31.84, "volume": 475417.0}, {"date": "2017-02-01", "close": 31.42, "volume": 280226.0}, {"date": "2017-02-02", "close": 31.82, "volume": 284935.0}, {"date": "2017-02-03", "close": 32.15, "volume": 445493.0}, {"date": "2017-02-06", "close": 32.03, "volume": 272303.0}, {"date": "2017-02-07", "close": 31.78, "volume": 366031.0}, {"date": "2017-02-08", "close": 31.99, "volume": 164507.0}, {"date": "2017-02-09", "close": 32.22, "volume": 195212.0}, {"date": "2017-02-10", "close": 32.62, "volume": 244486.0}, {"date": "2017-02-13", "close": 32.52, "volume": 354233.0}, {"date": "2017-02-14", "close": 31.91, "volume": 332047.0}, {"date": "2017-02-15", "close": 31.4, "volume": 989813.0}, {"date": "2017-02-16", "close": 31.66, "volume": 581164.0}, {"date": "2017-02-17", "close": 31.76, "volume": 675057.0}, {"date": "2017-02-21", "close": 32.47, "volume": 568651.0}, {"date": "2017-02-22", "close": 32.26, "volume": 289915.0}, {"date": "2017-02-23", "close": 32.74, "volume": 703101.0}, {"date": "2017-02-24", "close": 32.62, "volume": 604730.0}, {"date": "2017-02-27", "close": 32.61, "volume": 511505.0}, {"date": "2017-02-28", "close": 32.03, "volume": 532387.0}, {"date": "2017-03-01", "close": 31.76, "volume": 630793.0}, {"date": "2017-03-02", "close": 31.96, "volume": 925626.0}, {"date": "2017-03-03", "close": 31.9, "volume": 739475.0}, {"date": "2017-03-06", "close": 31.69, "volume": 410588.0}, {"date": "2017-03-07", "close": 31.05, "volume": 449626.0}, {"date": "2017-03-08", "close": 30.25, "volume": 587644.0}, {"date": "2017-03-09", "close": 29.65, "volume": 874814.0}, {"date": "2017-03-10", "close": 29.48, "volume": 774354.0}, {"date": "2017-03-13", "close": 29.92, "volume": 626103.0}, {"date": "2017-03-14", "close": 30.3, "volume": 412877.0}, {"date": "2017-03-15", "close": 31.14, "volume": 542778.0}, {"date": "2017-03-16", "close": 30.94, "volume": 455041.0}, {"date": "2017-03-17", "close": 30.86, "volume": 1957721.0}, {"date": "2017-03-20", "close": 30.65, "volume": 430046.0}, {"date": "2017-03-21", "close": 30.53, "volume": 550928.0}, {"date": "2017-03-22", "close": 29.76, "volume": 876494.0}, {"date": "2017-03-23", "close": 30.02, "volume": 719884.0}, {"date": "2017-03-24", "close": 30.33, "volume": 426483.0}, {"date": "2017-03-27", "close": 29.73, "volume": 462978.0}, {"date": "2017-03-28", "close": 29.9, "volume": 523999.0}, {"date": "2017-03-29", "close": 29.73, "volume": 404287.0}, {"date": "2017-03-30", "close": 29.9, "volume": 355145.0}, {"date": "2017-03-31", "close": 30.06, "volume": 709151.0}, {"date": "2017-04-03", "close": 30.18, "volume": 432489.0}, {"date": "2017-04-04", "close": 29.99, "volume": 880539.0}, {"date": "2017-04-05", "close": 29.65, "volume": 486737.0}, {"date": "2017-04-06", "close": 29.92, "volume": 476949.0}, {"date": "2017-04-07", "close": 29.94, "volume": 789441.0}, {"date": "2017-04-10", "close": 30.23, "volume": 434511.0}, {"date": "2017-04-11", "close": 30.57, "volume": 710405.0}, {"date": "2017-04-12", "close": 31.02, "volume": 833430.0}, {"date": "2017-04-13", "close": 31.21, "volume": 1055594.0}, {"date": "2017-04-17", "close": 31.46, "volume": 584780.0}, {"date": "2017-04-18", "close": 31.72, "volume": 526404.0}, {"date": "2017-04-19", "close": 31.71, "volume": 663259.0}, {"date": "2017-04-20", "close": 31.73, "volume": 492021.0}, {"date": "2017-04-21", "close": 31.42, "volume": 706065.0}, {"date": "2017-04-24", "close": 30.76, "volume": 699342.0}, {"date": "2017-04-25", "close": 30.75, "volume": 708034.0}, {"date": "2017-04-26", "close": 29.94, "volume": 673362.0}, {"date": "2017-04-27", "close": 29.79, "volume": 645751.0}, {"date": "2017-04-28", "close": 29.08, "volume": 778829.0}, {"date": "2017-05-01", "close": 29.41, "volume": 616174.0}, {"date": "2017-05-02", "close": 29.48, "volume": 447582.0}, {"date": "2017-05-03", "close": 29.18, "volume": 562749.0}, {"date": "2017-05-04", "close": 28.6, "volume": 437894.0}, {"date": "2017-05-05", "close": 28.75, "volume": 406595.0}, {"date": "2017-05-08", "close": 28.2, "volume": 360976.0}, {"date": "2017-05-09", "close": 28.45, "volume": 469307.0}, {"date": "2017-05-10", "close": 28.53, "volume": 475292.0}, {"date": "2017-05-11", "close": 28.04, "volume": 393521.0}, {"date": "2017-05-12", "close": 27.51, "volume": 525089.0}, {"date": "2017-05-15", "close": 27.63, "volume": 377255.0}, {"date": "2017-05-16", "close": 26.9, "volume": 491314.0}, {"date": "2017-05-17", "close": 27.33, "volume": 906436.0}, {"date": "2017-05-18", "close": 27.66, "volume": 637774.0}, {"date": "2017-05-19", "close": 27.85, "volume": 795952.0}, {"date": "2017-05-22", "close": 27.44, "volume": 651805.0}, {"date": "2017-05-23", "close": 27.43, "volume": 527390.0}, {"date": "2017-05-24", "close": 27.72, "volume": 650296.0}, {"date": "2017-05-25", "close": 27.88, "volume": 451787.0}, {"date": "2017-05-26", "close": 27.53, "volume": 262527.0}, {"date": "2017-05-30", "close": 27.04, "volume": 294881.0}, {"date": "2017-05-31", "close": 27.15, "volume": 694776.0}, {"date": "2017-06-01", "close": 27.35, "volume": 424224.0}, {"date": "2017-06-02", "close": 27.34, "volume": 540986.0}, {"date": "2017-06-05", "close": 27.11, "volume": 346527.0}, {"date": "2017-06-06", "close": 27.34, "volume": 361836.0}, {"date": "2017-06-07", "close": 27.78, "volume": 841544.0}, {"date": "2017-06-08", "close": 27.51, "volume": 518151.0}, {"date": "2017-06-09", "close": 28.0, "volume": 1124333.0}, {"date": "2017-06-12", "close": 28.71, "volume": 760375.0}, {"date": "2017-06-13", "close": 28.88, "volume": 530912.0}, {"date": "2017-06-14", "close": 28.58, "volume": 334786.0}, {"date": "2017-06-15", "close": 28.58, "volume": 531450.0}, {"date": "2017-06-16", "close": 27.68, "volume": 908744.0}, {"date": "2017-06-19", "close": 27.32, "volume": 590442.0}, {"date": "2017-06-20", "close": 27.38, "volume": 413447.0}, {"date": "2017-06-21", "close": 27.12, "volume": 383140.0}, {"date": "2017-06-22", "close": 27.24, "volume": 503578.0}, {"date": "2017-06-23", "close": 27.44, "volume": 1171466.0}, {"date": "2017-06-26", "close": 27.97, "volume": 499268.0}, {"date": "2017-06-27", "close": 27.97, "volume": 393674.0}, {"date": "2017-06-28", "close": 28.16, "volume": 663000.0}, {"date": "2017-06-29", "close": 28.11, "volume": 353616.0}, {"date": "2017-06-30", "close": 27.8, "volume": 528202.0}, {"date": "2017-07-03", "close": 28.78, "volume": 294249.0}, {"date": "2017-07-05", "close": 27.79, "volume": 557950.0}, {"date": "2017-07-06", "close": 27.26, "volume": 573946.0}, {"date": "2017-07-07", "close": 27.81, "volume": 340326.0}, {"date": "2017-07-10", "close": 27.47, "volume": 295921.0}, {"date": "2017-07-11", "close": 27.33, "volume": 634350.0}, {"date": "2017-07-12", "close": 27.58, "volume": 425695.0}, {"date": "2017-07-13", "close": 28.0, "volume": 438847.0}, {"date": "2017-07-14", "close": 28.41, "volume": 410083.0}, {"date": "2017-07-17", "close": 28.51, "volume": 513386.0}, {"date": "2017-07-18", "close": 28.6, "volume": 478093.0}, {"date": "2017-07-19", "close": 28.55, "volume": 493326.0}, {"date": "2017-07-20", "close": 28.73, "volume": 303884.0}, {"date": "2017-07-21", "close": 28.62, "volume": 361897.0}, {"date": "2017-07-24", "close": 28.62, "volume": 330693.0}, {"date": "2017-07-25", "close": 28.99, "volume": 626639.0}, {"date": "2017-07-26", "close": 29.63, "volume": 821557.0}, {"date": "2017-07-27", "close": 30.05, "volume": 480539.0}, {"date": "2017-07-28", "close": 29.79, "volume": 592378.0}, {"date": "2017-07-31", "close": 29.74, "volume": 436330.0}, {"date": "2017-08-01", "close": 30.21, "volume": 344831.0}, {"date": "2017-08-02", "close": 29.58, "volume": 497514.0}, {"date": "2017-08-03", "close": 29.53, "volume": 314475.0}, {"date": "2017-08-04", "close": 29.75, "volume": 286520.0}, {"date": "2017-08-07", "close": 29.88, "volume": 212435.0}, {"date": "2017-08-08", "close": 29.7, "volume": 288937.0}, {"date": "2017-08-09", "close": 29.78, "volume": 295917.0}, {"date": "2017-08-10", "close": 29.47, "volume": 289762.0}, {"date": "2017-08-11", "close": 28.84, "volume": 367546.0}, {"date": "2017-08-14", "close": 29.39, "volume": 408372.0}, {"date": "2017-08-15", "close": 28.89, "volume": 309302.0}, {"date": "2017-08-16", "close": 29.11, "volume": 344421.0}, {"date": "2017-08-17", "close": 28.88, "volume": 401372.0}, {"date": "2017-08-18", "close": 28.54, "volume": 518458.0}, {"date": "2017-08-21", "close": 28.88, "volume": 320170.0}, {"date": "2017-08-22", "close": 28.67, "volume": 245787.0}, {"date": "2017-08-23", "close": 28.89, "volume": 205449.0}, {"date": "2017-08-24", "close": 28.53, "volume": 717736.0}, {"date": "2017-08-25", "close": 28.93, "volume": 476809.0}, {"date": "2017-08-28", "close": 28.3, "volume": 377404.0}, {"date": "2017-08-29", "close": 28.34, "volume": 434331.0}, {"date": "2017-08-30", "close": 28.56, "volume": 280269.0}, {"date": "2017-08-31", "close": 28.69, "volume": 455273.0}, {"date": "2017-09-01", "close": 29.05, "volume": 261810.0}, {"date": "2017-09-05", "close": 28.94, "volume": 435677.0}, {"date": "2017-09-06", "close": 29.39, "volume": 345447.0}, {"date": "2017-09-07", "close": 29.48, "volume": 328380.0}, {"date": "2017-09-08", "close": 29.34, "volume": 395827.0}, {"date": "2017-09-11", "close": 29.49, "volume": 286591.0}, {"date": "2017-09-12", "close": 29.22, "volume": 316855.0}, {"date": "2017-09-13", "close": 29.3, "volume": 373757.0}, {"date": "2017-09-14", "close": 29.86, "volume": 302090.0}, {"date": "2017-09-15", "close": 30.14, "volume": 1312585.0}, {"date": "2017-09-18", "close": 29.68, "volume": 803911.0}, {"date": "2017-09-19", "close": 29.2, "volume": 741154.0}, {"date": "2017-09-20", "close": 28.97, "volume": 445834.0}, {"date": "2017-09-21", "close": 28.64, "volume": 428331.0}, {"date": "2017-09-22", "close": 28.76, "volume": 383230.0}, {"date": "2017-09-25", "close": 29.15, "volume": 393053.0}, {"date": "2017-09-26", "close": 29.55, "volume": 392899.0}, {"date": "2017-09-27", "close": 29.0, "volume": 1645619.0}, {"date": "2017-09-28", "close": 28.73, "volume": 554807.0}, {"date": "2017-09-29", "close": 28.62, "volume": 516682.0}, {"date": "2017-10-02", "close": 28.53, "volume": 723112.0}, {"date": "2017-10-03", "close": 29.24, "volume": 809623.0}, {"date": "2017-10-04", "close": 29.64, "volume": 556792.0}, {"date": "2017-10-05", "close": 29.85, "volume": 606423.0}, {"date": "2017-10-06", "close": 29.6, "volume": 591632.0}, {"date": "2017-10-09", "close": 29.67, "volume": 499204.0}, {"date": "2017-10-10", "close": 30.08, "volume": 768344.0}, {"date": "2017-10-11", "close": 30.07, "volume": 411348.0}, {"date": "2017-10-12", "close": 30.25, "volume": 587285.0}, {"date": "2017-10-13", "close": 30.46, "volume": 474791.0}, {"date": "2017-10-16", "close": 30.26, "volume": 295296.0}, {"date": "2017-10-17", "close": 30.37, "volume": 349572.0}, {"date": "2017-10-18", "close": 30.42, "volume": 389281.0}, {"date": "2017-10-19", "close": 30.12, "volume": 512515.0}, {"date": "2017-10-20", "close": 29.43, "volume": 470553.0}, {"date": "2017-10-23", "close": 29.49, "volume": 288648.0}, {"date": "2017-10-24", "close": 29.21, "volume": 441672.0}, {"date": "2017-10-25", "close": 28.83, "volume": 563649.0}, {"date": "2017-10-26", "close": 28.54, "volume": 404821.0}, {"date": "2017-10-27", "close": 28.55, "volume": 368114.0}, {"date": "2017-10-30", "close": 28.36, "volume": 278339.0}, {"date": "2017-10-31", "close": 28.15, "volume": 387456.0}, {"date": "2017-11-01", "close": 28.58, "volume": 453358.0}, {"date": "2017-11-02", "close": 29.07, "volume": 476109.0}, {"date": "2017-11-03", "close": 27.38, "volume": 1204462.0}, {"date": "2017-11-06", "close": 27.89, "volume": 704548.0}, {"date": "2017-11-07", "close": 28.53, "volume": 642134.0}, {"date": "2017-11-08", "close": 28.7, "volume": 450340.0}, {"date": "2017-11-09", "close": 29.26, "volume": 466594.0}, {"date": "2017-11-10", "close": 29.23, "volume": 509564.0}, {"date": "2017-11-13", "close": 29.1, "volume": 932612.0}, {"date": "2017-11-14", "close": 29.13, "volume": 763199.0}, {"date": "2017-11-15", "close": 29.08, "volume": 487234.0}, {"date": "2017-11-16", "close": 29.15, "volume": 612536.0}, {"date": "2017-11-17", "close": 29.14, "volume": 505781.0}, {"date": "2017-11-20", "close": 28.51, "volume": 883010.0}, {"date": "2017-11-21", "close": 28.48, "volume": 537530.0}, {"date": "2017-11-22", "close": 28.55, "volume": 451934.0}, {"date": "2017-11-24", "close": 28.54, "volume": 134936.0}, {"date": "2017-11-27", "close": 28.21, "volume": 322767.0}, {"date": "2017-11-28", "close": 28.36, "volume": 480397.0}, {"date": "2017-11-29", "close": 28.65, "volume": 290235.0}, {"date": "2017-11-30", "close": 28.03, "volume": 653968.0}, {"date": "2017-12-01", "close": 27.68, "volume": 560605.0}, {"date": "2017-12-04", "close": 28.14, "volume": 751464.0}, {"date": "2017-12-05", "close": 27.68, "volume": 476709.0}, {"date": "2017-12-06", "close": 27.46, "volume": 588015.0}, {"date": "2017-12-07", "close": 27.23, "volume": 402212.0}, {"date": "2017-12-08", "close": 27.45, "volume": 621003.0}, {"date": "2017-12-11", "close": 27.12, "volume": 395252.0}, {"date": "2017-12-12", "close": 27.28, "volume": 466839.0}, {"date": "2017-12-13", "close": 27.8, "volume": 630713.0}, {"date": "2017-12-14", "close": 27.66, "volume": 309408.0}, {"date": "2017-12-15", "close": 27.84, "volume": 2740727.0}, {"date": "2017-12-18", "close": 27.96, "volume": 1806986.0}, {"date": "2017-12-19", "close": 27.45, "volume": 501502.0}, {"date": "2017-12-20", "close": 27.15, "volume": 515445.0}, {"date": "2017-12-21", "close": 26.96, "volume": 601031.0}, {"date": "2017-12-22", "close": 27.38, "volume": 425867.0}, {"date": "2017-12-26", "close": 27.57, "volume": 184726.0}, {"date": "2017-12-27", "close": 27.54, "volume": 252624.0}, {"date": "2017-12-28", "close": 27.48, "volume": 294505.0}, {"date": "2017-12-29", "close": 27.36, "volume": 447438.0}, {"date": "2018-01-02", "close": 27.75, "volume": 553222.0}, {"date": "2018-01-03", "close": 27.46, "volume": 458285.0}, {"date": "2018-01-04", "close": 26.86, "volume": 344220.0}, {"date": "2018-01-05", "close": 26.78, "volume": 545780.0}, {"date": "2018-01-08", "close": 26.88, "volume": 399467.0}, {"date": "2018-01-09", "close": 26.01, "volume": 319245.0}, {"date": "2018-01-10", "close": 25.73, "volume": 552723.0}, {"date": "2018-01-11", "close": 25.7, "volume": 390148.0}, {"date": "2018-01-12", "close": 25.39, "volume": 416230.0}, {"date": "2018-01-16", "close": 25.21, "volume": 346634.0}, {"date": "2018-01-17", "close": 25.27, "volume": 335100.0}, {"date": "2018-01-18", "close": 25.04, "volume": 600183.0}, {"date": "2018-01-19", "close": 25.23, "volume": 474903.0}, {"date": "2018-01-22", "close": 25.55, "volume": 363179.0}, {"date": "2018-01-23", "close": 25.68, "volume": 463853.0}, {"date": "2018-01-24", "close": 25.45, "volume": 862559.0}, {"date": "2018-01-25", "close": 25.6, "volume": 638391.0}, {"date": "2018-01-26", "close": 25.43, "volume": 1328908.0}, {"date": "2018-01-29", "close": 24.94, "volume": 678640.0}, {"date": "2018-01-30", "close": 24.48, "volume": 576126.0}, {"date": "2018-01-31", "close": 24.56, "volume": 611121.0}, {"date": "2018-02-01", "close": 23.68, "volume": 874812.0}, {"date": "2018-02-02", "close": 23.0, "volume": 787414.0}, {"date": "2018-02-05", "close": 22.69, "volume": 994549.0}, {"date": "2018-02-06", "close": 22.66, "volume": 988965.0}, {"date": "2018-02-07", "close": 22.71, "volume": 708468.0}, {"date": "2018-02-08", "close": 21.91, "volume": 1056813.0}, {"date": "2018-02-09", "close": 22.09, "volume": 791421.0}, {"date": "2018-02-12", "close": 22.41, "volume": 1281824.0}, {"date": "2018-02-13", "close": 22.71, "volume": 1178057.0}, {"date": "2018-02-14", "close": 22.55, "volume": 918464.0}, {"date": "2018-02-15", "close": 22.72, "volume": 932338.0}, {"date": "2018-02-16", "close": 23.06, "volume": 852747.0}, {"date": "2018-02-20", "close": 22.77, "volume": 992610.0}, {"date": "2018-02-21", "close": 22.6, "volume": 710161.0}, {"date": "2018-02-22", "close": 23.37, "volume": 1558734.0}, {"date": "2018-02-23", "close": 24.55, "volume": 2001841.0}, {"date": "2018-02-26", "close": 24.82, "volume": 893437.0}, {"date": "2018-02-27", "close": 24.08, "volume": 1179957.0}, {"date": "2018-02-28", "close": 24.08, "volume": 1320579.0}, {"date": "2018-03-01", "close": 24.7, "volume": 1584990.0}, {"date": "2018-03-02", "close": 24.78, "volume": 996109.0}, {"date": "2018-03-05", "close": 25.35, "volume": 1380166.0}, {"date": "2018-03-06", "close": 25.4, "volume": 492288.0}, {"date": "2018-03-07", "close": 25.31, "volume": 499636.0}, {"date": "2018-03-08", "close": 25.13, "volume": 555256.0}, {"date": "2018-03-09", "close": 24.99, "volume": 759136.0}, {"date": "2018-03-12", "close": 24.99, "volume": 845691.0}, {"date": "2018-03-13", "close": 24.8, "volume": 883983.0}, {"date": "2018-03-14", "close": 24.5, "volume": 800606.0}, {"date": "2018-03-15", "close": 24.42, "volume": 1625853.0}, {"date": "2018-03-16", "close": 24.81, "volume": 951524.0}, {"date": "2018-03-19", "close": 24.48, "volume": 527339.0}, {"date": "2018-03-20", "close": 24.23, "volume": 535906.0}, {"date": "2018-03-21", "close": 24.11, "volume": 450345.0}, {"date": "2018-03-22", "close": 24.3, "volume": 638332.0}, {"date": "2018-03-23", "close": 23.86, "volume": 533389.0}, {"date": "2018-03-26", "close": 24.28, "volume": 508131.0}, {"date": "2018-03-27", "close": 24.26, "volume": 484999.0}, {"date": "2018-03-28", "close": 24.79, "volume": 546266.0}, {"date": "2018-03-29", "close": 24.6, "volume": 584448.0}, {"date": "2018-04-02", "close": 24.12, "volume": 849022.0}, {"date": "2018-04-03", "close": 24.62, "volume": 737858.0}, {"date": "2018-04-04", "close": 24.81, "volume": 524337.0}, {"date": "2018-04-05", "close": 24.91, "volume": 477449.0}, {"date": "2018-04-06", "close": 24.35, "volume": 966036.0}, {"date": "2018-04-09", "close": 24.27, "volume": 410431.0}, {"date": "2018-04-10", "close": 24.36, "volume": 689652.0}, {"date": "2018-04-11", "close": 24.28, "volume": 674181.0}, {"date": "2018-04-12", "close": 23.84, "volume": 992185.0}, {"date": "2018-04-13", "close": 24.02, "volume": 1017163.0}, {"date": "2018-04-16", "close": 23.94, "volume": 1093249.0}, {"date": "2018-04-17", "close": 24.02, "volume": 777427.0}, {"date": "2018-04-18", "close": 23.81, "volume": 701826.0}, {"date": "2018-04-19", "close": 23.22, "volume": 848722.0}, {"date": "2018-04-20", "close": 22.65, "volume": 693713.0}, {"date": "2018-04-23", "close": 22.54, "volume": 635150.0}, {"date": "2018-04-24", "close": 22.62, "volume": 747354.0}, {"date": "2018-04-25", "close": 22.52, "volume": 768718.0}, {"date": "2018-04-26", "close": 23.18, "volume": 520517.0}, {"date": "2018-04-27", "close": 23.97, "volume": 804570.0}, {"date": "2018-04-30", "close": 23.6, "volume": 738296.0}, {"date": "2018-05-01", "close": 23.69, "volume": 869505.0}, {"date": "2018-05-02", "close": 23.78, "volume": 1012470.0}, {"date": "2018-05-03", "close": 23.88, "volume": 878405.0}, {"date": "2018-05-04", "close": 24.13, "volume": 704614.0}, {"date": "2018-05-07", "close": 24.18, "volume": 521858.0}, {"date": "2018-05-08", "close": 24.05, "volume": 697186.0}, {"date": "2018-05-09", "close": 24.16, "volume": 517517.0}, {"date": "2018-05-10", "close": 24.39, "volume": 372488.0}, {"date": "2018-05-11", "close": 24.25, "volume": 401324.0}, {"date": "2018-05-14", "close": 23.88, "volume": 647129.0}, {"date": "2018-05-15", "close": 23.63, "volume": 723377.0}, {"date": "2018-05-16", "close": 23.72, "volume": 600850.0}, {"date": "2018-05-17", "close": 23.67, "volume": 824938.0}, {"date": "2018-05-18", "close": 23.84, "volume": 567657.0}, {"date": "2018-05-21", "close": 24.42, "volume": 540382.0}, {"date": "2018-05-22", "close": 24.5, "volume": 509819.0}, {"date": "2018-05-23", "close": 24.87, "volume": 397908.0}, {"date": "2018-05-24", "close": 24.78, "volume": 280885.0}, {"date": "2018-05-25", "close": 25.13, "volume": 513515.0}, {"date": "2018-05-29", "close": 25.44, "volume": 900851.0}, {"date": "2018-05-30", "close": 25.73, "volume": 931699.0}, {"date": "2018-05-31", "close": 25.75, "volume": 673553.0}, {"date": "2018-06-01", "close": 25.56, "volume": 718474.0}, {"date": "2018-06-04", "close": 25.94, "volume": 517938.0}, {"date": "2018-06-05", "close": 26.5, "volume": 695193.0}, {"date": "2018-06-06", "close": 26.92, "volume": 693944.0}, {"date": "2018-06-07", "close": 26.9, "volume": 931436.0}, {"date": "2018-06-08", "close": 27.19, "volume": 548624.0}, {"date": "2018-06-11", "close": 27.25, "volume": 399645.0}, {"date": "2018-06-12", "close": 27.72, "volume": 647795.0}, {"date": "2018-06-13", "close": 27.13, "volume": 974797.0}, {"date": "2018-06-14", "close": 27.24, "volume": 655827.0}, {"date": "2018-06-15", "close": 27.42, "volume": 1162707.0}, {"date": "2018-06-18", "close": 27.53, "volume": 779075.0}, {"date": "2018-06-19", "close": 26.89, "volume": 892803.0}, {"date": "2018-06-20", "close": 27.37, "volume": 848247.0}, {"date": "2018-06-21", "close": 28.05, "volume": 754561.0}, {"date": "2018-06-22", "close": 28.39, "volume": 761938.0}, {"date": "2018-06-25", "close": 28.26, "volume": 566674.0}, {"date": "2018-06-26", "close": 28.02, "volume": 438885.0}, {"date": "2018-06-27", "close": 27.67, "volume": 534296.0}, {"date": "2018-06-28", "close": 27.48, "volume": 491090.0}, {"date": "2018-06-29", "close": 27.37, "volume": 905919.0}, {"date": "2018-07-02", "close": 27.3, "volume": 631885.0}, {"date": "2018-07-03", "close": 27.33, "volume": 708169.0}, {"date": "2018-07-05", "close": 27.56, "volume": 575415.0}, {"date": "2018-07-06", "close": 27.68, "volume": 350607.0}, {"date": "2018-07-09", "close": 27.45, "volume": 446270.0}, {"date": "2018-07-10", "close": 27.3, "volume": 445439.0}, {"date": "2018-07-11", "close": 27.2, "volume": 406265.0}, {"date": "2018-07-12", "close": 26.98, "volume": 743854.0}, {"date": "2018-07-13", "close": 27.0, "volume": 363353.0}, {"date": "2018-07-16", "close": 26.76, "volume": 420574.0}, {"date": "2018-07-17", "close": 26.59, "volume": 718159.0}, {"date": "2018-07-18", "close": 26.35, "volume": 475429.0}, {"date": "2018-07-19", "close": 26.79, "volume": 471446.0}, {"date": "2018-07-20", "close": 26.57, "volume": 438198.0}, {"date": "2018-07-23", "close": 26.84, "volume": 475767.0}, {"date": "2018-07-24", "close": 26.59, "volume": 551715.0}, {"date": "2018-07-25", "close": 27.21, "volume": 643437.0}, {"date": "2018-07-26", "close": 27.17, "volume": 720871.0}, {"date": "2018-07-27", "close": 26.36, "volume": 486826.0}, {"date": "2018-07-30", "close": 26.51, "volume": 315066.0}, {"date": "2018-07-31", "close": 27.08, "volume": 522335.0}, {"date": "2018-08-01", "close": 27.16, "volume": 400468.0}, {"date": "2018-08-02", "close": 27.19, "volume": 256137.0}, {"date": "2018-08-03", "close": 27.5, "volume": 242623.0}, {"date": "2018-08-06", "close": 26.99, "volume": 636758.0}, {"date": "2018-08-07", "close": 26.86, "volume": 426496.0}, {"date": "2018-08-08", "close": 26.82, "volume": 247573.0}, {"date": "2018-08-09", "close": 26.82, "volume": 307110.0}, {"date": "2018-08-10", "close": 26.63, "volume": 284504.0}, {"date": "2018-08-13", "close": 26.62, "volume": 235005.0}, {"date": "2018-08-14", "close": 27.13, "volume": 297091.0}, {"date": "2018-08-15", "close": 27.62, "volume": 356523.0}, {"date": "2018-08-16", "close": 27.84, "volume": 290112.0}, {"date": "2018-08-17", "close": 28.27, "volume": 383981.0}, {"date": "2018-08-20", "close": 28.47, "volume": 510761.0}, {"date": "2018-08-21", "close": 28.58, "volume": 804950.0}, {"date": "2018-08-22", "close": 28.43, "volume": 522252.0}, {"date": "2018-08-23", "close": 28.65, "volume": 442470.0}, {"date": "2018-08-24", "close": 28.71, "volume": 395458.0}, {"date": "2018-08-27", "close": 28.18, "volume": 602979.0}, {"date": "2018-08-28", "close": 28.55, "volume": 355030.0}, {"date": "2018-08-29", "close": 28.43, "volume": 706770.0}, {"date": "2018-08-30", "close": 28.38, "volume": 323148.0}, {"date": "2018-08-31", "close": 28.52, "volume": 605397.0}, {"date": "2018-09-04", "close": 28.06, "volume": 296605.0}, {"date": "2018-09-05", "close": 28.36, "volume": 282372.0}, {"date": "2018-09-06", "close": 28.66, "volume": 334120.0}, {"date": "2018-09-07", "close": 28.43, "volume": 301131.0}, {"date": "2018-09-10", "close": 28.66, "volume": 486530.0}, {"date": "2018-09-11", "close": 28.57, "volume": 366264.0}, {"date": "2018-09-12", "close": 28.59, "volume": 289565.0}, {"date": "2018-09-13", "close": 28.67, "volume": 349015.0}, {"date": "2018-09-14", "close": 28.19, "volume": 350669.0}, {"date": "2018-09-17", "close": 28.64, "volume": 462641.0}, {"date": "2018-09-18", "close": 28.52, "volume": 420821.0}, {"date": "2018-09-19", "close": 28.05, "volume": 527394.0}, {"date": "2018-09-20", "close": 28.38, "volume": 266214.0}, {"date": "2018-09-21", "close": 28.46, "volume": 1063765.0}, {"date": "2018-09-24", "close": 27.77, "volume": 279287.0}, {"date": "2018-09-25", "close": 27.98, "volume": 323194.0}, {"date": "2018-09-26", "close": 27.66, "volume": 324855.0}, {"date": "2018-09-27", "close": 27.4, "volume": 272803.0}, {"date": "2018-09-28", "close": 28.03, "volume": 455314.0}, {"date": "2018-10-01", "close": 27.91, "volume": 525234.0}, {"date": "2018-10-02", "close": 27.84, "volume": 517201.0}, {"date": "2018-10-03", "close": 27.25, "volume": 410618.0}, {"date": "2018-10-04", "close": 27.21, "volume": 373695.0}, {"date": "2018-10-05", "close": 27.29, "volume": 428459.0}, {"date": "2018-10-08", "close": 28.2, "volume": 702585.0}, {"date": "2018-10-09", "close": 28.06, "volume": 391991.0}, {"date": "2018-10-10", "close": 27.66, "volume": 381023.0}, {"date": "2018-10-11", "close": 26.87, "volume": 475352.0}, {"date": "2018-10-12", "close": 26.66, "volume": 412623.0}, {"date": "2018-10-15", "close": 26.85, "volume": 275413.0}, {"date": "2018-10-16", "close": 27.49, "volume": 359370.0}, {"date": "2018-10-17", "close": 27.54, "volume": 295570.0}, {"date": "2018-10-18", "close": 27.52, "volume": 362302.0}, {"date": "2018-10-19", "close": 27.85, "volume": 327963.0}, {"date": "2018-10-22", "close": 27.5, "volume": 313566.0}, {"date": "2018-10-23", "close": 27.49, "volume": 220895.0}, {"date": "2018-10-24", "close": 27.24, "volume": 442754.0}, {"date": "2018-10-25", "close": 27.84, "volume": 891889.0}, {"date": "2018-10-26", "close": 27.8, "volume": 624195.0}, {"date": "2018-10-29", "close": 28.36, "volume": 568758.0}, {"date": "2018-10-30", "close": 28.96, "volume": 492366.0}, {"date": "2018-10-31", "close": 27.84, "volume": 836995.0}, {"date": "2018-11-01", "close": 28.12, "volume": 405927.0}, {"date": "2018-11-02", "close": 28.18, "volume": 514145.0}, {"date": "2018-11-05", "close": 28.52, "volume": 334373.0}, {"date": "2018-11-06", "close": 28.49, "volume": 303650.0}, {"date": "2018-11-07", "close": 28.82, "volume": 261458.0}, {"date": "2018-11-08", "close": 29.04, "volume": 333269.0}, {"date": "2018-11-09", "close": 28.84, "volume": 361558.0}, {"date": "2018-11-12", "close": 28.69, "volume": 280495.0}, {"date": "2018-11-13", "close": 28.68, "volume": 324879.0}, {"date": "2018-11-14", "close": 28.44, "volume": 347181.0}, {"date": "2018-11-15", "close": 28.23, "volume": 607162.0}, {"date": "2018-11-16", "close": 28.56, "volume": 566239.0}, {"date": "2018-11-19", "close": 28.47, "volume": 445534.0}, {"date": "2018-11-20", "close": 28.21, "volume": 336745.0}, {"date": "2018-11-21", "close": 28.4, "volume": 321773.0}, {"date": "2018-11-23", "close": 28.06, "volume": 152124.0}, {"date": "2018-11-26", "close": 28.04, "volume": 324351.0}, {"date": "2018-11-27", "close": 28.14, "volume": 248029.0}, {"date": "2018-11-28", "close": 28.71, "volume": 651126.0}, {"date": "2018-11-29", "close": 28.38, "volume": 664312.0}, {"date": "2018-11-30", "close": 28.67, "volume": 836889.0}, {"date": "2018-12-03", "close": 28.78, "volume": 430153.0}, {"date": "2018-12-04", "close": 28.12, "volume": 475390.0}, {"date": "2018-12-06", "close": 28.92, "volume": 707747.0}, {"date": "2018-12-07", "close": 28.52, "volume": 371452.0}, {"date": "2018-12-10", "close": 27.98, "volume": 552621.0}, {"date": "2018-12-11", "close": 28.1, "volume": 470953.0}, {"date": "2018-12-12", "close": 27.64, "volume": 492295.0}, {"date": "2018-12-13", "close": 27.82, "volume": 354136.0}, {"date": "2018-12-14", "close": 27.58, "volume": 465141.0}, {"date": "2018-12-17", "close": 26.25, "volume": 822859.0}, {"date": "2018-12-18", "close": 26.47, "volume": 787320.0}, {"date": "2018-12-19", "close": 25.31, "volume": 719828.0}, {"date": "2018-12-20", "close": 24.65, "volume": 612051.0}, {"date": "2018-12-21", "close": 24.16, "volume": 2330341.0}, {"date": "2018-12-24", "close": 23.38, "volume": 302302.0}, {"date": "2018-12-26", "close": 24.36, "volume": 437540.0}, {"date": "2018-12-27", "close": 24.34, "volume": 487079.0}, {"date": "2018-12-28", "close": 24.12, "volume": 403736.0}, {"date": "2018-12-31", "close": 23.76, "volume": 391008.0}, {"date": "2019-01-02", "close": 23.3, "volume": 301361.0}, {"date": "2019-01-03", "close": 23.41, "volume": 301349.0}, {"date": "2019-01-04", "close": 24.36, "volume": 818385.0}, {"date": "2019-01-07", "close": 25.36, "volume": 831461.0}, {"date": "2019-01-08", "close": 26.34, "volume": 685500.0}, {"date": "2019-01-09", "close": 26.34, "volume": 396406.0}, {"date": "2019-01-10", "close": 26.26, "volume": 408012.0}, {"date": "2019-01-11", "close": 26.19, "volume": 1044009.0}, {"date": "2019-01-14", "close": 25.81, "volume": 283390.0}, {"date": "2019-01-15", "close": 26.03, "volume": 265961.0}, {"date": "2019-01-16", "close": 26.35, "volume": 318574.0}, {"date": "2019-01-17", "close": 26.26, "volume": 414432.0}, {"date": "2019-01-18", "close": 26.4, "volume": 190553.0}, {"date": "2019-01-22", "close": 26.26, "volume": 230748.0}, {"date": "2019-01-23", "close": 26.46, "volume": 288258.0}, {"date": "2019-01-24", "close": 26.56, "volume": 302588.0}, {"date": "2019-01-25", "close": 27.18, "volume": 377237.0}, {"date": "2019-01-28", "close": 27.7, "volume": 552999.0}, {"date": "2019-01-29", "close": 27.95, "volume": 366315.0}, {"date": "2019-01-30", "close": 28.41, "volume": 410140.0}, {"date": "2019-01-31", "close": 28.73, "volume": 459209.0}, {"date": "2019-02-01", "close": 28.41, "volume": 527058.0}, {"date": "2019-02-04", "close": 28.87, "volume": 430893.0}, {"date": "2019-02-05", "close": 28.7, "volume": 384834.0}, {"date": "2019-02-06", "close": 28.74, "volume": 253583.0}, {"date": "2019-02-07", "close": 29.18, "volume": 372659.0}, {"date": "2019-02-08", "close": 29.36, "volume": 322153.0}, {"date": "2019-02-11", "close": 29.63, "volume": 387732.0}, {"date": "2019-02-12", "close": 29.46, "volume": 391724.0}, {"date": "2019-02-13", "close": 29.65, "volume": 561962.0}, {"date": "2019-02-14", "close": 29.5, "volume": 705730.0}, {"date": "2019-02-15", "close": 29.48, "volume": 851895.0}, {"date": "2019-02-19", "close": 29.42, "volume": 464327.0}, {"date": "2019-02-20", "close": 29.13, "volume": 542763.0}, {"date": "2019-02-21", "close": 29.33, "volume": 678018.0}, {"date": "2019-02-22", "close": 29.17, "volume": 1363331.0}, {"date": "2019-02-25", "close": 28.73, "volume": 481448.0}, {"date": "2019-02-26", "close": 28.71, "volume": 283900.0}, {"date": "2019-02-27", "close": 28.56, "volume": 230103.0}, {"date": "2019-02-28", "close": 28.49, "volume": 420077.0}, {"date": "2019-03-01", "close": 27.93, "volume": 670474.0}, {"date": "2019-03-04", "close": 27.96, "volume": 322519.0}, {"date": "2019-03-05", "close": 28.26, "volume": 225245.0}, {"date": "2019-03-06", "close": 27.67, "volume": 468351.0}, {"date": "2019-03-07", "close": 27.58, "volume": 306413.0}, {"date": "2019-03-08", "close": 27.52, "volume": 225557.0}, {"date": "2019-03-11", "close": 27.76, "volume": 376354.0}, {"date": "2019-03-12", "close": 28.18, "volume": 199340.0}, {"date": "2019-03-13", "close": 28.04, "volume": 266914.0}, {"date": "2019-03-14", "close": 27.93, "volume": 254048.0}, {"date": "2019-03-15", "close": 27.46, "volume": 814915.0}, {"date": "2019-03-18", "close": 27.15, "volume": 597764.0}, {"date": "2019-03-19", "close": 26.91, "volume": 426286.0}, {"date": "2019-03-20", "close": 27.01, "volume": 413529.0}, {"date": "2019-03-21", "close": 27.48, "volume": 449712.0}, {"date": "2019-03-22", "close": 26.98, "volume": 398721.0}, {"date": "2019-03-25", "close": 27.28, "volume": 781195.0}, {"date": "2019-03-26", "close": 27.49, "volume": 523203.0}, {"date": "2019-03-27", "close": 27.5, "volume": 644426.0}, {"date": "2019-03-28", "close": 27.58, "volume": 308486.0}, {"date": "2019-03-29", "close": 27.27, "volume": 469685.0}, {"date": "2019-04-01", "close": 27.3, "volume": 313764.0}, {"date": "2019-04-02", "close": 27.21, "volume": 1269177.0}, {"date": "2019-04-03", "close": 27.2, "volume": 524674.0}, {"date": "2019-04-04", "close": 27.28, "volume": 634498.0}, {"date": "2019-04-05", "close": 27.7, "volume": 476389.0}, {"date": "2019-04-08", "close": 27.45, "volume": 357460.0}, {"date": "2019-04-09", "close": 27.29, "volume": 538288.0}, {"date": "2019-04-10", "close": 27.92, "volume": 737174.0}, {"date": "2019-04-11", "close": 27.92, "volume": 550641.0}, {"date": "2019-04-12", "close": 28.09, "volume": 642611.0}, {"date": "2019-04-15", "close": 27.96, "volume": 386406.0}, {"date": "2019-04-16", "close": 27.34, "volume": 477141.0}, {"date": "2019-04-17", "close": 27.45, "volume": 651451.0}, {"date": "2019-04-18", "close": 28.05, "volume": 624379.0}, {"date": "2019-04-22", "close": 27.69, "volume": 1183319.0}, {"date": "2019-04-23", "close": 28.2, "volume": 473104.0}, {"date": "2019-04-24", "close": 28.5, "volume": 559053.0}, {"date": "2019-04-25", "close": 28.59, "volume": 720367.0}, {"date": "2019-04-26", "close": 28.62, "volume": 469339.0}, {"date": "2019-04-29", "close": 28.24, "volume": 361802.0}, {"date": "2019-04-30", "close": 28.24, "volume": 1436146.0}, {"date": "2019-05-01", "close": 28.53, "volume": 1159405.0}, {"date": "2019-05-02", "close": 28.71, "volume": 539400.0}, {"date": "2019-05-03", "close": 28.89, "volume": 602193.0}, {"date": "2019-05-06", "close": 28.92, "volume": 401279.0}, {"date": "2019-05-07", "close": 28.15, "volume": 425735.0}, {"date": "2019-05-08", "close": 28.2, "volume": 254246.0}, {"date": "2019-05-09", "close": 28.19, "volume": 283839.0}, {"date": "2019-05-10", "close": 28.55, "volume": 298266.0}, {"date": "2019-05-13", "close": 28.33, "volume": 335331.0}, {"date": "2019-05-14", "close": 28.54, "volume": 305531.0}, {"date": "2019-05-15", "close": 28.55, "volume": 307104.0}, {"date": "2019-05-16", "close": 28.64, "volume": 300762.0}, {"date": "2019-05-17", "close": 28.54, "volume": 326450.0}, {"date": "2019-05-20", "close": 28.06, "volume": 319412.0}, {"date": "2019-05-21", "close": 28.52, "volume": 322520.0}, {"date": "2019-05-22", "close": 28.5, "volume": 220651.0}, {"date": "2019-05-23", "close": 28.46, "volume": 314315.0}, {"date": "2019-05-24", "close": 28.46, "volume": 426209.0}, {"date": "2019-05-28", "close": 28.05, "volume": 413478.0}, {"date": "2019-05-29", "close": 27.39, "volume": 435550.0}, {"date": "2019-05-30", "close": 27.16, "volume": 317801.0}, {"date": "2019-05-31", "close": 27.35, "volume": 432652.0}, {"date": "2019-06-03", "close": 27.44, "volume": 373412.0}, {"date": "2019-06-04", "close": 27.49, "volume": 378522.0}, {"date": "2019-06-05", "close": 28.19, "volume": 301868.0}, {"date": "2019-06-06", "close": 28.12, "volume": 236679.0}, {"date": "2019-06-07", "close": 28.19, "volume": 357006.0}, {"date": "2019-06-10", "close": 28.14, "volume": 254458.0}, {"date": "2019-06-11", "close": 27.82, "volume": 600906.0}, {"date": "2019-06-12", "close": 27.85, "volume": 352853.0}, {"date": "2019-06-13", "close": 28.19, "volume": 583089.0}, {"date": "2019-06-14", "close": 28.18, "volume": 360562.0}, {"date": "2019-06-17", "close": 28.56, "volume": 504797.0}, {"date": "2019-06-18", "close": 28.64, "volume": 379525.0}, {"date": "2019-06-19", "close": 28.75, "volume": 514072.0}, {"date": "2019-06-20", "close": 28.75, "volume": 507437.0}, {"date": "2019-06-21", "close": 28.38, "volume": 620750.0}, {"date": "2019-06-24", "close": 27.95, "volume": 317971.0}, {"date": "2019-06-25", "close": 27.7, "volume": 360109.0}, {"date": "2019-06-26", "close": 27.05, "volume": 372062.0}, {"date": "2019-06-27", "close": 27.28, "volume": 335015.0}, {"date": "2019-06-28", "close": 27.37, "volume": 820657.0}, {"date": "2019-07-01", "close": 27.0, "volume": 432280.0}, {"date": "2019-07-02", "close": 27.49, "volume": 330263.0}, {"date": "2019-07-03", "close": 27.55, "volume": 141068.0}, {"date": "2019-07-05", "close": 27.57, "volume": 324113.0}, {"date": "2019-07-08", "close": 27.68, "volume": 164119.0}, {"date": "2019-07-09", "close": 27.67, "volume": 310089.0}, {"date": "2019-07-10", "close": 27.89, "volume": 795724.0}, {"date": "2019-07-11", "close": 27.65, "volume": 408755.0}, {"date": "2019-07-12", "close": 27.74, "volume": 294171.0}, {"date": "2019-07-15", "close": 27.57, "volume": 277785.0}, {"date": "2019-07-16", "close": 27.49, "volume": 608115.0}, {"date": "2019-07-17", "close": 27.21, "volume": 466741.0}, {"date": "2019-07-18", "close": 27.0, "volume": 526909.0}, {"date": "2019-07-19", "close": 26.82, "volume": 832005.0}, {"date": "2019-07-22", "close": 26.89, "volume": 446829.0}, {"date": "2019-07-23", "close": 27.87, "volume": 759660.0}, {"date": "2019-07-24", "close": 27.88, "volume": 400604.0}, {"date": "2019-07-25", "close": 27.83, "volume": 293600.0}, {"date": "2019-07-26", "close": 27.71, "volume": 347222.0}, {"date": "2019-07-29", "close": 28.03, "volume": 305467.0}, {"date": "2019-07-30", "close": 28.21, "volume": 342427.0}, {"date": "2019-07-31", "close": 28.07, "volume": 522427.0}, {"date": "2019-08-01", "close": 27.85, "volume": 369738.0}, {"date": "2019-08-02", "close": 27.86, "volume": 390256.0}, {"date": "2019-08-05", "close": 26.97, "volume": 385833.0}, {"date": "2019-08-06", "close": 27.05, "volume": 294752.0}, {"date": "2019-08-07", "close": 27.21, "volume": 280077.0}, {"date": "2019-08-08", "close": 27.86, "volume": 452289.0}, {"date": "2019-08-09", "close": 27.95, "volume": 401572.0}, {"date": "2019-08-12", "close": 27.8, "volume": 293725.0}, {"date": "2019-08-13", "close": 27.85, "volume": 316815.0}, {"date": "2019-08-14", "close": 27.42, "volume": 315012.0}, {"date": "2019-08-15", "close": 27.46, "volume": 364804.0}, {"date": "2019-08-16", "close": 27.7, "volume": 255890.0}, {"date": "2019-08-19", "close": 27.81, "volume": 172114.0}, {"date": "2019-08-20", "close": 27.45, "volume": 215598.0}, {"date": "2019-08-21", "close": 27.57, "volume": 142639.0}, {"date": "2019-08-22", "close": 27.79, "volume": 173404.0}, {"date": "2019-08-23", "close": 27.21, "volume": 306726.0}, {"date": "2019-08-26", "close": 27.38, "volume": 229155.0}, {"date": "2019-08-27", "close": 26.95, "volume": 450208.0}, {"date": "2019-08-28", "close": 27.1, "volume": 261450.0}, {"date": "2019-08-29", "close": 27.26, "volume": 379653.0}, {"date": "2019-08-30", "close": 27.35, "volume": 305291.0}, {"date": "2019-09-03", "close": 27.94, "volume": 372473.0}, {"date": "2019-09-04", "close": 28.23, "volume": 515552.0}, {"date": "2019-09-05", "close": 28.28, "volume": 681183.0}, {"date": "2019-09-06", "close": 28.34, "volume": 452653.0}, {"date": "2019-09-09", "close": 28.72, "volume": 947804.0}, {"date": "2019-09-10", "close": 28.89, "volume": 520476.0}, {"date": "2019-09-11", "close": 28.99, "volume": 592152.0}, {"date": "2019-09-12", "close": 29.0, "volume": 468904.0}, {"date": "2019-09-13", "close": 28.52, "volume": 433216.0}, {"date": "2019-09-16", "close": 28.41, "volume": 418410.0}, {"date": "2019-09-17", "close": 28.45, "volume": 471983.0}, {"date": "2019-09-18", "close": 28.45, "volume": 339586.0}, {"date": "2019-09-19", "close": 28.65, "volume": 277380.0}, {"date": "2019-09-20", "close": 28.7, "volume": 817770.0}, {"date": "2019-09-23", "close": 28.52, "volume": 464872.0}, {"date": "2019-09-24", "close": 28.48, "volume": 308278.0}, {"date": "2019-09-25", "close": 28.6, "volume": 383095.0}, {"date": "2019-09-26", "close": 28.91, "volume": 416209.0}, {"date": "2019-09-27", "close": 28.66, "volume": 460778.0}, {"date": "2019-09-30", "close": 28.58, "volume": 896488.0}, {"date": "2019-10-01", "close": 28.48, "volume": 337570.0}, {"date": "2019-10-02", "close": 28.6, "volume": 342958.0}, {"date": "2019-10-03", "close": 28.52, "volume": 360256.0}, {"date": "2019-10-04", "close": 28.74, "volume": 279878.0}, {"date": "2019-10-07", "close": 28.93, "volume": 266996.0}, {"date": "2019-10-08", "close": 28.75, "volume": 266697.0}, {"date": "2019-10-09", "close": 28.65, "volume": 211876.0}, {"date": "2019-10-10", "close": 28.55, "volume": 247168.0}, {"date": "2019-10-11", "close": 28.7, "volume": 477732.0}, {"date": "2019-10-14", "close": 28.72, "volume": 213948.0}, {"date": "2019-10-15", "close": 28.75, "volume": 530252.0}, {"date": "2019-10-16", "close": 28.67, "volume": 559324.0}, {"date": "2019-10-17", "close": 28.65, "volume": 815401.0}, {"date": "2019-10-18", "close": 28.72, "volume": 1210615.0}, {"date": "2019-10-21", "close": 29.39, "volume": 1095556.0}, {"date": "2019-10-22", "close": 29.34, "volume": 540789.0}, {"date": "2019-10-23", "close": 29.17, "volume": 509183.0}, {"date": "2019-10-24", "close": 28.6, "volume": 1109575.0}, {"date": "2019-10-25", "close": 28.09, "volume": 716740.0}, {"date": "2019-10-28", "close": 27.93, "volume": 560490.0}, {"date": "2019-10-29", "close": 28.02, "volume": 672955.0}, {"date": "2019-10-30", "close": 28.33, "volume": 612212.0}, {"date": "2019-10-31", "close": 27.98, "volume": 538758.0}, {"date": "2019-11-01", "close": 28.03, "volume": 669081.0}, {"date": "2019-11-04", "close": 28.04, "volume": 597660.0}, {"date": "2019-11-05", "close": 27.96, "volume": 570120.0}, {"date": "2019-11-06", "close": 28.06, "volume": 686223.0}, {"date": "2019-11-07", "close": 27.68, "volume": 212242.0}, {"date": "2019-11-08", "close": 27.42, "volume": 274594.0}, {"date": "2019-11-11", "close": 27.59, "volume": 256204.0}, {"date": "2019-11-12", "close": 27.36, "volume": 354470.0}, {"date": "2019-11-13", "close": 27.44, "volume": 508893.0}, {"date": "2019-11-14", "close": 27.7, "volume": 291258.0}, {"date": "2019-11-15", "close": 27.61, "volume": 471090.0}, {"date": "2019-11-18", "close": 27.67, "volume": 406058.0}, {"date": "2019-11-19", "close": 27.49, "volume": 414578.0}, {"date": "2019-11-20", "close": 27.27, "volume": 433884.0}, {"date": "2019-11-21", "close": 26.86, "volume": 424790.0}, {"date": "2019-11-22", "close": 26.68, "volume": 412409.0}, {"date": "2019-11-25", "close": 26.85, "volume": 387480.0}, {"date": "2019-11-26", "close": 26.73, "volume": 508369.0}, {"date": "2019-11-27", "close": 27.02, "volume": 269281.0}, {"date": "2019-11-29", "close": 26.88, "volume": 194707.0}, {"date": "2019-12-02", "close": 26.41, "volume": 587432.0}, {"date": "2019-12-03", "close": 26.36, "volume": 436326.0}, {"date": "2019-12-04", "close": 26.57, "volume": 589218.0}, {"date": "2019-12-05", "close": 26.41, "volume": 1210414.0}, {"date": "2019-12-06", "close": 26.47, "volume": 965099.0}, {"date": "2019-12-09", "close": 26.56, "volume": 570840.0}, {"date": "2019-12-10", "close": 26.45, "volume": 395269.0}, {"date": "2019-12-11", "close": 26.0, "volume": 532655.0}, {"date": "2019-12-12", "close": 25.41, "volume": 795476.0}, {"date": "2019-12-13", "close": 25.47, "volume": 764503.0}, {"date": "2019-12-16", "close": 25.84, "volume": 731019.0}, {"date": "2019-12-17", "close": 25.7, "volume": 639327.0}, {"date": "2019-12-18", "close": 26.03, "volume": 506765.0}, {"date": "2019-12-19", "close": 26.06, "volume": 1169993.0}, {"date": "2019-12-20", "close": 26.17, "volume": 1864373.0}, {"date": "2019-12-23", "close": 25.76, "volume": 433954.0}, {"date": "2019-12-24", "close": 25.67, "volume": 207363.0}, {"date": "2019-12-26", "close": 25.7, "volume": 326697.0}, {"date": "2019-12-27", "close": 25.83, "volume": 427983.0}, {"date": "2019-12-30", "close": 25.61, "volume": 353004.0}, {"date": "2019-12-31", "close": 25.93, "volume": 662624.0}, {"date": "2020-01-02", "close": 25.31, "volume": 454174.0}, {"date": "2020-01-03", "close": 25.48, "volume": 454849.0}, {"date": "2020-01-06", "close": 25.61, "volume": 501747.0}, {"date": "2020-01-07", "close": 25.23, "volume": 697536.0}, {"date": "2020-01-08", "close": 25.28, "volume": 485672.0}, {"date": "2020-01-09", "close": 25.01, "volume": 731233.0}, {"date": "2020-01-10", "close": 25.13, "volume": 700555.0}, {"date": "2020-01-13", "close": 25.4, "volume": 239649.0}, {"date": "2020-01-14", "close": 25.45, "volume": 650369.0}, {"date": "2020-01-15", "close": 25.58, "volume": 335583.0}, {"date": "2020-01-16", "close": 25.47, "volume": 751337.0}, {"date": "2020-01-17", "close": 25.48, "volume": 441597.0}, {"date": "2020-01-21", "close": 25.79, "volume": 595883.0}, {"date": "2020-01-22", "close": 25.65, "volume": 416272.0}, {"date": "2020-01-23", "close": 26.22, "volume": 867142.0}, {"date": "2020-01-24", "close": 26.02, "volume": 491741.0}, {"date": "2020-01-27", "close": 25.61, "volume": 478892.0}, {"date": "2020-01-28", "close": 25.56, "volume": 308966.0}, {"date": "2020-01-29", "close": 25.39, "volume": 323194.0}, {"date": "2020-01-30", "close": 24.91, "volume": 622449.0}, {"date": "2020-01-31", "close": 24.82, "volume": 545155.0}, {"date": "2020-02-03", "close": 25.05, "volume": 562877.0}, {"date": "2020-02-04", "close": 25.28, "volume": 403711.0}, {"date": "2020-02-05", "close": 25.44, "volume": 359060.0}, {"date": "2020-02-06", "close": 25.45, "volume": 184652.0}, {"date": "2020-02-07", "close": 25.25, "volume": 298915.0}, {"date": "2020-02-10", "close": 25.52, "volume": 217816.0}, {"date": "2020-02-11", "close": 24.99, "volume": 584022.0}, {"date": "2020-02-12", "close": 24.77, "volume": 708084.0}, {"date": "2020-02-13", "close": 25.21, "volume": 698351.0}, {"date": "2020-02-14", "close": 25.54, "volume": 578976.0}, {"date": "2020-02-18", "close": 25.54, "volume": 423641.0}, {"date": "2020-02-19", "close": 25.06, "volume": 381684.0}, {"date": "2020-02-20", "close": 25.23, "volume": 384948.0}, {"date": "2020-02-21", "close": 25.36, "volume": 626906.0}, {"date": "2020-02-24", "close": 25.26, "volume": 421305.0}, {"date": "2020-02-25", "close": 24.69, "volume": 621112.0}, {"date": "2020-02-26", "close": 24.42, "volume": 270295.0}, {"date": "2020-02-27", "close": 23.29, "volume": 598442.0}, {"date": "2020-02-28", "close": 22.84, "volume": 1249227.0}, {"date": "2020-03-02", "close": 23.31, "volume": 950136.0}, {"date": "2020-03-03", "close": 22.94, "volume": 744702.0}, {"date": "2020-03-04", "close": 24.05, "volume": 534664.0}, {"date": "2020-03-05", "close": 23.53, "volume": 632109.0}, {"date": "2020-03-06", "close": 23.28, "volume": 842037.0}, {"date": "2020-03-09", "close": 22.02, "volume": 1064537.0}, {"date": "2020-03-10", "close": 22.74, "volume": 1239979.0}, {"date": "2020-03-11", "close": 21.11, "volume": 1081164.0}, {"date": "2020-03-12", "close": 18.75, "volume": 1554771.0}, {"date": "2020-03-13", "close": 19.19, "volume": 2301407.0}, {"date": "2020-03-16", "close": 16.12, "volume": 1586620.0}, {"date": "2020-03-17", "close": 16.23, "volume": 1580807.0}, {"date": "2020-03-18", "close": 13.27, "volume": 1151716.0}, {"date": "2020-03-19", "close": 14.47, "volume": 1140793.0}, {"date": "2020-03-20", "close": 14.79, "volume": 1581987.0}, {"date": "2020-03-23", "close": 13.56, "volume": 1346041.0}, {"date": "2020-03-24", "close": 14.2, "volume": 906508.0}, {"date": "2020-03-25", "close": 14.26, "volume": 985435.0}, {"date": "2020-03-26", "close": 15.17, "volume": 1019158.0}, {"date": "2020-03-27", "close": 13.71, "volume": 1602836.0}, {"date": "2020-03-30", "close": 12.37, "volume": 1955858.0}, {"date": "2020-03-31", "close": 12.39, "volume": 2299678.0}, {"date": "2020-04-01", "close": 11.0, "volume": 1226346.0}, {"date": "2020-04-02", "close": 10.44, "volume": 1155669.0}, {"date": "2020-04-03", "close": 10.44, "volume": 1524504.0}, {"date": "2020-04-06", "close": 10.99, "volume": 1156518.0}, {"date": "2020-04-07", "close": 12.28, "volume": 1308059.0}, {"date": "2020-04-08", "close": 12.92, "volume": 834775.0}, {"date": "2020-04-09", "close": 14.59, "volume": 1240532.0}, {"date": "2020-04-13", "close": 13.69, "volume": 761257.0}, {"date": "2020-04-14", "close": 13.8, "volume": 741769.0}, {"date": "2020-04-15", "close": 12.39, "volume": 770205.0}, {"date": "2020-04-16", "close": 11.23, "volume": 816782.0}, {"date": "2020-04-17", "close": 11.5, "volume": 720436.0}, {"date": "2020-04-20", "close": 10.72, "volume": 947464.0}, {"date": "2020-04-21", "close": 10.77, "volume": 1306592.0}, {"date": "2020-04-22", "close": 10.47, "volume": 1314050.0}, {"date": "2020-04-23", "close": 10.91, "volume": 1237359.0}, {"date": "2020-04-24", "close": 10.56, "volume": 635567.0}, {"date": "2020-04-27", "close": 11.32, "volume": 1151717.0}, {"date": "2020-04-28", "close": 11.9, "volume": 1048661.0}, {"date": "2020-04-29", "close": 12.77, "volume": 1071018.0}, {"date": "2020-04-30", "close": 12.39, "volume": 841344.0}, {"date": "2020-05-01", "close": 11.84, "volume": 1124825.0}, {"date": "2020-05-04", "close": 11.69, "volume": 788143.0}, {"date": "2020-05-05", "close": 11.83, "volume": 852616.0}, {"date": "2020-05-06", "close": 11.03, "volume": 1271598.0}, {"date": "2020-05-07", "close": 11.65, "volume": 1300151.0}, {"date": "2020-05-08", "close": 12.09, "volume": 727087.0}, {"date": "2020-05-11", "close": 11.38, "volume": 848505.0}, {"date": "2020-05-12", "close": 10.8, "volume": 1033439.0}, {"date": "2020-05-13", "close": 10.24, "volume": 981152.0}, {"date": "2020-05-14", "close": 10.64, "volume": 938009.0}, {"date": "2020-05-15", "close": 10.31, "volume": 1654698.0}, {"date": "2020-05-18", "close": 11.63, "volume": 978439.0}, {"date": "2020-05-19", "close": 11.42, "volume": 442985.0}, {"date": "2020-05-20", "close": 11.61, "volume": 631469.0}, {"date": "2020-05-21", "close": 11.66, "volume": 563382.0}, {"date": "2020-05-22", "close": 11.4, "volume": 581148.0}, {"date": "2020-05-26", "close": 12.32, "volume": 653931.0}, {"date": "2020-05-27", "close": 12.7, "volume": 752268.0}, {"date": "2020-05-28", "close": 12.26, "volume": 802840.0}, {"date": "2020-05-29", "close": 11.73, "volume": 1300467.0}, {"date": "2020-06-01", "close": 12.65, "volume": 973448.0}, {"date": "2020-06-02", "close": 13.31, "volume": 1292576.0}, {"date": "2020-06-03", "close": 14.43, "volume": 1020035.0}, {"date": "2020-06-04", "close": 14.9, "volume": 984233.0}, {"date": "2020-06-05", "close": 16.7, "volume": 2212261.0}, {"date": "2020-06-08", "close": 16.73, "volume": 1049541.0}, {"date": "2020-06-09", "close": 15.75, "volume": 803383.0}, {"date": "2020-06-10", "close": 14.52, "volume": 753326.0}, {"date": "2020-06-11", "close": 12.94, "volume": 712096.0}, {"date": "2020-06-12", "close": 14.18, "volume": 1060601.0}, {"date": "2020-06-15", "close": 14.29, "volume": 1179271.0}, {"date": "2020-06-16", "close": 14.85, "volume": 894224.0}, {"date": "2020-06-17", "close": 13.95, "volume": 1011428.0}, {"date": "2020-06-18", "close": 13.84, "volume": 550168.0}, {"date": "2020-06-19", "close": 13.29, "volume": 2345534.0}, {"date": "2020-06-22", "close": 13.18, "volume": 680492.0}, {"date": "2020-06-23", "close": 13.2, "volume": 868353.0}, {"date": "2020-06-24", "close": 12.37, "volume": 738898.0}, {"date": "2020-06-25", "close": 12.77, "volume": 913719.0}, {"date": "2020-06-26", "close": 12.77, "volume": 1444439.0}, {"date": "2020-06-29", "close": 13.24, "volume": 1308569.0}, {"date": "2020-06-30", "close": 12.98, "volume": 863135.0}, {"date": "2020-07-01", "close": 13.06, "volume": 451810.0}, {"date": "2020-07-02", "close": 12.96, "volume": 463200.0}, {"date": "2020-07-06", "close": 13.27, "volume": 650374.0}, {"date": "2020-07-07", "close": 12.85, "volume": 869050.0}, {"date": "2020-07-08", "close": 12.73, "volume": 891930.0}, {"date": "2020-07-09", "close": 11.99, "volume": 1136269.0}, {"date": "2020-07-10", "close": 12.23, "volume": 581747.0}, {"date": "2020-07-13", "close": 11.92, "volume": 884963.0}, {"date": "2020-07-14", "close": 11.93, "volume": 819684.0}, {"date": "2020-07-15", "close": 12.36, "volume": 676936.0}, {"date": "2020-07-16", "close": 12.18, "volume": 716687.0}, {"date": "2020-07-17", "close": 12.07, "volume": 789333.0}, {"date": "2020-07-20", "close": 11.74, "volume": 798962.0}, {"date": "2020-07-21", "close": 11.99, "volume": 582213.0}, {"date": "2020-07-22", "close": 12.16, "volume": 524997.0}, {"date": "2020-07-23", "close": 12.08, "volume": 520416.0}, {"date": "2020-07-24", "close": 11.69, "volume": 480707.0}, {"date": "2020-07-27", "close": 11.78, "volume": 431205.0}, {"date": "2020-07-28", "close": 12.22, "volume": 505298.0}, {"date": "2020-07-29", "close": 12.51, "volume": 1504021.0}, {"date": "2020-07-30", "close": 12.27, "volume": 281520.0}, {"date": "2020-07-31", "close": 12.04, "volume": 573980.0}, {"date": "2020-08-03", "close": 11.72, "volume": 427131.0}, {"date": "2020-08-04", "close": 12.27, "volume": 517723.0}, {"date": "2020-08-05", "close": 12.3, "volume": 299429.0}, {"date": "2020-08-06", "close": 12.29, "volume": 315269.0}, {"date": "2020-08-07", "close": 12.65, "volume": 377926.0}, {"date": "2020-08-10", "close": 12.84, "volume": 451212.0}, {"date": "2020-08-11", "close": 13.04, "volume": 469428.0}, {"date": "2020-08-12", "close": 13.12, "volume": 434650.0}, {"date": "2020-08-13", "close": 12.91, "volume": 679136.0}, {"date": "2020-08-14", "close": 12.99, "volume": 491926.0}, {"date": "2020-08-17", "close": 13.16, "volume": 652251.0}, {"date": "2020-08-18", "close": 12.33, "volume": 625481.0}, {"date": "2020-08-19", "close": 11.77, "volume": 1006191.0}, {"date": "2020-08-20", "close": 11.79, "volume": 430644.0}, {"date": "2020-08-21", "close": 11.46, "volume": 475061.0}, {"date": "2020-08-24", "close": 12.03, "volume": 480604.0}, {"date": "2020-08-25", "close": 12.12, "volume": 324084.0}, {"date": "2020-08-26", "close": 11.6, "volume": 215109.0}, {"date": "2020-08-27", "close": 11.77, "volume": 270002.0}, {"date": "2020-08-28", "close": 11.57, "volume": 341045.0}, {"date": "2020-08-31", "close": 11.34, "volume": 1064609.0}, {"date": "2020-09-01", "close": 11.31, "volume": 580513.0}, {"date": "2020-09-02", "close": 11.47, "volume": 641219.0}, {"date": "2020-09-03", "close": 11.88, "volume": 947512.0}, {"date": "2020-09-04", "close": 12.16, "volume": 1000951.0}, {"date": "2020-09-08", "close": 12.12, "volume": 1133627.0}, {"date": "2020-09-09", "close": 11.86, "volume": 794007.0}, {"date": "2020-09-10", "close": 11.45, "volume": 840952.0}, {"date": "2020-09-11", "close": 11.2, "volume": 553367.0}, {"date": "2020-09-14", "close": 11.7, "volume": 402241.0}, {"date": "2020-09-15", "close": 12.22, "volume": 460946.0}, {"date": "2020-09-16", "close": 12.38, "volume": 613830.0}, {"date": "2020-09-17", "close": 12.11, "volume": 479686.0}, {"date": "2020-09-18", "close": 11.86, "volume": 2218972.0}, {"date": "2020-09-21", "close": 11.32, "volume": 1766775.0}, {"date": "2020-09-22", "close": 10.93, "volume": 951714.0}, {"date": "2020-09-23", "close": 10.08, "volume": 872698.0}, {"date": "2020-09-24", "close": 10.2, "volume": 620086.0}, {"date": "2020-09-25", "close": 10.25, "volume": 885216.0}, {"date": "2020-09-28", "close": 10.53, "volume": 1106190.0}, {"date": "2020-09-29", "close": 10.34, "volume": 880893.0}, {"date": "2020-09-30", "close": 10.5, "volume": 1245446.0}, {"date": "2020-10-01", "close": 10.66, "volume": 1371503.0}, {"date": "2020-10-02", "close": 11.13, "volume": 1257276.0}, {"date": "2020-10-05", "close": 10.85, "volume": 631573.0}, {"date": "2020-10-06", "close": 10.86, "volume": 1214395.0}, {"date": "2020-10-07", "close": 10.52, "volume": 1032145.0}, {"date": "2020-10-08", "close": 10.71, "volume": 1239746.0}, {"date": "2020-10-09", "close": 10.55, "volume": 703610.0}, {"date": "2020-10-12", "close": 10.64, "volume": 620214.0}, {"date": "2020-10-13", "close": 10.36, "volume": 775235.0}, {"date": "2020-10-14", "close": 10.21, "volume": 856390.0}, {"date": "2020-10-15", "close": 10.22, "volume": 682689.0}, {"date": "2020-10-16", "close": 9.89, "volume": 914314.0}, {"date": "2020-10-19", "close": 9.68, "volume": 709251.0}, {"date": "2020-10-20", "close": 9.94, "volume": 875213.0}, {"date": "2020-10-21", "close": 9.89, "volume": 1176154.0}, {"date": "2020-10-22", "close": 10.12, "volume": 1032809.0}, {"date": "2020-10-23", "close": 10.56, "volume": 679361.0}, {"date": "2020-10-26", "close": 10.24, "volume": 801428.0}, {"date": "2020-10-27", "close": 9.8, "volume": 454588.0}, {"date": "2020-10-28", "close": 9.29, "volume": 635530.0}, {"date": "2020-10-29", "close": 9.45, "volume": 802219.0}, {"date": "2020-10-30", "close": 9.33, "volume": 399057.0}, {"date": "2020-11-02", "close": 9.51, "volume": 388334.0}, {"date": "2020-11-03", "close": 10.11, "volume": 777172.0}, {"date": "2020-11-04", "close": 9.69, "volume": 825048.0}, {"date": "2020-11-05", "close": 9.92, "volume": 766607.0}, {"date": "2020-11-06", "close": 9.46, "volume": 627069.0}, {"date": "2020-11-09", "close": 12.64, "volume": 1582993.0}, {"date": "2020-11-10", "close": 13.7, "volume": 1270374.0}, {"date": "2020-11-11", "close": 13.23, "volume": 754028.0}, {"date": "2020-11-12", "close": 12.69, "volume": 969758.0}, {"date": "2020-11-13", "close": 13.47, "volume": 688686.0}, {"date": "2020-11-16", "close": 14.18, "volume": 800741.0}, {"date": "2020-11-17", "close": 14.36, "volume": 1093006.0}, {"date": "2020-11-18", "close": 13.91, "volume": 1062855.0}, {"date": "2020-11-19", "close": 14.22, "volume": 581563.0}, {"date": "2020-11-20", "close": 14.55, "volume": 1076984.0}, {"date": "2020-11-23", "close": 14.93, "volume": 868875.0}, {"date": "2020-11-24", "close": 15.18, "volume": 795750.0}, {"date": "2020-11-25", "close": 15.09, "volume": 1090978.0}, {"date": "2020-11-27", "close": 14.76, "volume": 307451.0}, {"date": "2020-11-30", "close": 14.2, "volume": 1236451.0}, {"date": "2020-12-01", "close": 14.45, "volume": 706210.0}, {"date": "2020-12-02", "close": 14.83, "volume": 695963.0}, {"date": "2020-12-03", "close": 14.95, "volume": 825359.0}, {"date": "2020-12-04", "close": 15.4, "volume": 504549.0}, {"date": "2020-12-07", "close": 14.64, "volume": 361104.0}, {"date": "2020-12-08", "close": 14.63, "volume": 515946.0}, {"date": "2020-12-09", "close": 14.8, "volume": 553486.0}, {"date": "2020-12-10", "close": 14.74, "volume": 317261.0}, {"date": "2020-12-11", "close": 14.52, "volume": 385254.0}, {"date": "2020-12-14", "close": 14.63, "volume": 724148.0}, {"date": "2020-12-15", "close": 15.15, "volume": 558710.0}, {"date": "2020-12-16", "close": 14.91, "volume": 511219.0}, {"date": "2020-12-17", "close": 14.97, "volume": 402375.0}, {"date": "2020-12-18", "close": 14.68, "volume": 2872579.0}, {"date": "2020-12-21", "close": 14.01, "volume": 755292.0}, {"date": "2020-12-22", "close": 13.9, "volume": 492294.0}, {"date": "2020-12-23", "close": 13.96, "volume": 733743.0}, {"date": "2020-12-24", "close": 13.96, "volume": 481762.0}, {"date": "2020-12-28", "close": 14.14, "volume": 509764.0}, {"date": "2020-12-29", "close": 14.0, "volume": 473327.0}, {"date": "2020-12-30", "close": 14.02, "volume": 344736.0}, {"date": "2020-12-31", "close": 14.19, "volume": 408151.0}, {"date": "2021-01-04", "close": 13.7, "volume": 598817.0}, {"date": "2021-01-05", "close": 13.83, "volume": 347908.0}, {"date": "2021-01-06", "close": 14.76, "volume": 749341.0}, {"date": "2021-01-07", "close": 14.66, "volume": 336812.0}, {"date": "2021-01-08", "close": 14.64, "volume": 524499.0}, {"date": "2021-01-11", "close": 14.35, "volume": 397813.0}, {"date": "2021-01-12", "close": 14.67, "volume": 522354.0}, {"date": "2021-01-13", "close": 15.05, "volume": 616521.0}, {"date": "2021-01-14", "close": 15.75, "volume": 1025742.0}, {"date": "2021-01-15", "close": 15.73, "volume": 667598.0}, {"date": "2021-01-19", "close": 15.29, "volume": 558725.0}, {"date": "2021-01-20", "close": 15.51, "volume": 316654.0}, {"date": "2021-01-21", "close": 14.92, "volume": 429112.0}, {"date": "2021-01-22", "close": 15.09, "volume": 770005.0}, {"date": "2021-01-25", "close": 15.43, "volume": 885023.0}, {"date": "2021-01-26", "close": 15.46, "volume": 425706.0}, {"date": "2021-01-27", "close": 15.4, "volume": 542179.0}, {"date": "2021-01-28", "close": 15.33, "volume": 735950.0}, {"date": "2021-01-29", "close": 14.5, "volume": 963690.0}, {"date": "2021-02-01", "close": 14.51, "volume": 565099.0}, {"date": "2021-02-02", "close": 14.5, "volume": 546529.0}, {"date": "2021-02-03", "close": 14.72, "volume": 629426.0}, {"date": "2021-02-04", "close": 15.06, "volume": 528793.0}, {"date": "2021-02-05", "close": 15.1, "volume": 339210.0}, {"date": "2021-02-08", "close": 15.21, "volume": 322493.0}, {"date": "2021-02-09", "close": 15.37, "volume": 518421.0}, {"date": "2021-02-10", "close": 15.57, "volume": 760535.0}, {"date": "2021-02-11", "close": 16.67, "volume": 1136171.0}, {"date": "2021-02-12", "close": 17.96, "volume": 2141999.0}, {"date": "2021-02-16", "close": 18.2, "volume": 1804277.0}, {"date": "2021-02-17", "close": 18.34, "volume": 1033667.0}, {"date": "2021-02-18", "close": 18.29, "volume": 854527.0}, {"date": "2021-02-19", "close": 18.39, "volume": 1458149.0}, {"date": "2021-02-22", "close": 18.7, "volume": 1233321.0}, {"date": "2021-02-23", "close": 19.2, "volume": 1330577.0}, {"date": "2021-02-24", "close": 19.83, "volume": 1166980.0}, {"date": "2021-02-25", "close": 18.92, "volume": 780417.0}, {"date": "2021-02-26", "close": 18.91, "volume": 1210060.0}, {"date": "2021-03-01", "close": 19.14, "volume": 747199.0}, {"date": "2021-03-02", "close": 18.59, "volume": 461942.0}, {"date": "2021-03-03", "close": 19.59, "volume": 1137629.0}, {"date": "2021-03-04", "close": 19.52, "volume": 688313.0}, {"date": "2021-03-05", "close": 19.68, "volume": 1063399.0}, {"date": "2021-03-08", "close": 20.79, "volume": 1520951.0}, {"date": "2021-03-09", "close": 20.37, "volume": 917925.0}, {"date": "2021-03-10", "close": 20.76, "volume": 780534.0}, {"date": "2021-03-11", "close": 20.44, "volume": 680513.0}, {"date": "2021-03-12", "close": 21.16, "volume": 476963.0}, {"date": "2021-03-15", "close": 21.39, "volume": 765538.0}, {"date": "2021-03-16", "close": 20.54, "volume": 444135.0}, {"date": "2021-03-17", "close": 20.69, "volume": 579135.0}, {"date": "2021-03-18", "close": 20.47, "volume": 831172.0}, {"date": "2021-03-19", "close": 19.54, "volume": 1334858.0}, {"date": "2021-03-22", "close": 19.41, "volume": 723812.0}, {"date": "2021-03-23", "close": 18.94, "volume": 904932.0}, {"date": "2021-03-24", "close": 18.9, "volume": 639675.0}, {"date": "2021-03-25", "close": 19.32, "volume": 508582.0}, {"date": "2021-03-26", "close": 19.59, "volume": 471226.0}, {"date": "2021-03-29", "close": 18.97, "volume": 516918.0}, {"date": "2021-03-30", "close": 19.25, "volume": 964205.0}, {"date": "2021-03-31", "close": 18.97, "volume": 971884.0}, {"date": "2021-04-01", "close": 19.67, "volume": 643293.0}, {"date": "2021-04-05", "close": 19.62, "volume": 589389.0}, {"date": "2021-04-06", "close": 19.99, "volume": 644719.0}, {"date": "2021-04-07", "close": 19.82, "volume": 566060.0}, {"date": "2021-04-08", "close": 19.8, "volume": 536962.0}, {"date": "2021-04-09", "close": 19.65, "volume": 321383.0}, {"date": "2021-04-12", "close": 19.62, "volume": 624853.0}, {"date": "2021-04-13", "close": 19.93, "volume": 601298.0}, {"date": "2021-04-14", "close": 19.59, "volume": 404919.0}, {"date": "2021-04-15", "close": 20.21, "volume": 295047.0}, {"date": "2021-04-16", "close": 20.23, "volume": 338590.0}, {"date": "2021-04-19", "close": 20.34, "volume": 381730.0}, {"date": "2021-04-20", "close": 20.16, "volume": 434439.0}, {"date": "2021-04-21", "close": 20.58, "volume": 288812.0}, {"date": "2021-04-22", "close": 20.6, "volume": 435528.0}, {"date": "2021-04-23", "close": 20.93, "volume": 492124.0}, {"date": "2021-04-26", "close": 20.81, "volume": 588077.0}, {"date": "2021-04-27", "close": 21.02, "volume": 383952.0}, {"date": "2021-04-28", "close": 21.18, "volume": 674366.0}, {"date": "2021-04-29", "close": 21.35, "volume": 787241.0}, {"date": "2021-04-30", "close": 20.89, "volume": 905814.0}, {"date": "2021-05-03", "close": 21.25, "volume": 1097594.0}, {"date": "2021-05-04", "close": 21.3, "volume": 856982.0}, {"date": "2021-05-05", "close": 21.04, "volume": 711273.0}, {"date": "2021-05-06", "close": 21.64, "volume": 625618.0}, {"date": "2021-05-07", "close": 21.96, "volume": 577059.0}, {"date": "2021-05-10", "close": 21.75, "volume": 534867.0}, {"date": "2021-05-11", "close": 21.34, "volume": 647812.0}, {"date": "2021-05-12", "close": 20.31, "volume": 639522.0}, {"date": "2021-05-13", "close": 20.94, "volume": 619148.0}, {"date": "2021-05-14", "close": 21.3, "volume": 322150.0}, {"date": "2021-05-17", "close": 21.37, "volume": 288944.0}, {"date": "2021-05-18", "close": 21.06, "volume": 534527.0}, {"date": "2021-05-19", "close": 21.26, "volume": 547587.0}, {"date": "2021-05-20", "close": 21.15, "volume": 431783.0}, {"date": "2021-05-21", "close": 20.96, "volume": 431813.0}, {"date": "2021-05-24", "close": 21.47, "volume": 343907.0}, {"date": "2021-05-25", "close": 20.91, "volume": 504283.0}, {"date": "2021-05-26", "close": 21.52, "volume": 459624.0}, {"date": "2021-05-27", "close": 21.58, "volume": 359625.0}, {"date": "2021-05-28", "close": 21.7, "volume": 477149.0}, {"date": "2021-06-01", "close": 22.05, "volume": 833445.0}, {"date": "2021-06-02", "close": 22.31, "volume": 1202000.0}, {"date": "2021-06-03", "close": 22.08, "volume": 1306720.0}, {"date": "2021-06-04", "close": 21.74, "volume": 675125.0}, {"date": "2021-06-07", "close": 22.06, "volume": 694240.0}, {"date": "2021-06-08", "close": 22.65, "volume": 1742781.0}, {"date": "2021-06-09", "close": 22.77, "volume": 820851.0}, {"date": "2021-06-10", "close": 22.62, "volume": 430687.0}, {"date": "2021-06-11", "close": 22.52, "volume": 624275.0}, {"date": "2021-06-14", "close": 22.43, "volume": 368647.0}, {"date": "2021-06-15", "close": 22.03, "volume": 920938.0}, {"date": "2021-06-16", "close": 21.85, "volume": 614905.0}, {"date": "2021-06-17", "close": 21.44, "volume": 769578.0}, {"date": "2021-06-18", "close": 21.07, "volume": 974184.0}, {"date": "2021-06-21", "close": 21.76, "volume": 407655.0}, {"date": "2021-06-22", "close": 21.46, "volume": 256035.0}, {"date": "2021-06-23", "close": 21.55, "volume": 597949.0}, {"date": "2021-06-24", "close": 21.98, "volume": 725418.0}, {"date": "2021-06-25", "close": 22.16, "volume": 1115102.0}, {"date": "2021-06-28", "close": 21.94, "volume": 740080.0}, {"date": "2021-06-29", "close": 21.91, "volume": 565278.0}, {"date": "2021-06-30", "close": 21.96, "volume": 665209.0}, {"date": "2021-07-01", "close": 22.37, "volume": 485881.0}, {"date": "2021-07-02", "close": 22.25, "volume": 433038.0}, {"date": "2021-07-06", "close": 22.04, "volume": 696237.0}, {"date": "2021-07-07", "close": 21.35, "volume": 968731.0}, {"date": "2021-07-08", "close": 21.03, "volume": 932693.0}, {"date": "2021-07-09", "close": 21.85, "volume": 764206.0}, {"date": "2021-07-12", "close": 22.59, "volume": 836205.0}, {"date": "2021-07-13", "close": 21.82, "volume": 723453.0}, {"date": "2021-07-14", "close": 21.89, "volume": 618411.0}, {"date": "2021-07-15", "close": 21.5, "volume": 825390.0}, {"date": "2021-07-16", "close": 21.21, "volume": 669092.0}, {"date": "2021-07-19", "close": 20.14, "volume": 771560.0}, {"date": "2021-07-20", "close": 21.11, "volume": 768110.0}, {"date": "2021-07-21", "close": 21.68, "volume": 642897.0}, {"date": "2021-07-22", "close": 20.9, "volume": 277991.0}, {"date": "2021-07-23", "close": 20.97, "volume": 551938.0}, {"date": "2021-07-26", "close": 21.19, "volume": 296318.0}, {"date": "2021-07-27", "close": 21.08, "volume": 291747.0}, {"date": "2021-07-28", "close": 21.17, "volume": 332173.0}, {"date": "2021-07-29", "close": 21.23, "volume": 619995.0}, {"date": "2021-07-30", "close": 21.4, "volume": 636749.0}, {"date": "2021-08-02", "close": 21.08, "volume": 548008.0}, {"date": "2021-08-03", "close": 21.08, "volume": 616318.0}, {"date": "2021-08-04", "close": 20.62, "volume": 334510.0}, {"date": "2021-08-05", "close": 21.41, "volume": 534201.0}, {"date": "2021-08-06", "close": 21.85, "volume": 454439.0}, {"date": "2021-08-09", "close": 21.34, "volume": 331030.0}, {"date": "2021-08-10", "close": 21.47, "volume": 223544.0}, {"date": "2021-08-11", "close": 21.64, "volume": 300586.0}, {"date": "2021-08-12", "close": 21.43, "volume": 333397.0}, {"date": "2021-08-13", "close": 21.42, "volume": 286904.0}, {"date": "2021-08-16", "close": 20.98, "volume": 346680.0}, {"date": "2021-08-17", "close": 20.51, "volume": 531611.0}, {"date": "2021-08-18", "close": 20.49, "volume": 366285.0}, {"date": "2021-08-19", "close": 20.38, "volume": 369609.0}, {"date": "2021-08-20", "close": 20.6, "volume": 564218.0}, {"date": "2021-08-23", "close": 20.63, "volume": 326771.0}, {"date": "2021-08-24", "close": 20.98, "volume": 390613.0}, {"date": "2021-08-25", "close": 21.14, "volume": 320440.0}, {"date": "2021-08-26", "close": 20.9, "volume": 350505.0}, {"date": "2021-08-27", "close": 21.45, "volume": 566340.0}, {"date": "2021-08-30", "close": 21.23, "volume": 446828.0}, {"date": "2021-08-31", "close": 21.22, "volume": 652866.0}, {"date": "2021-09-01", "close": 21.43, "volume": 818379.0}, {"date": "2021-09-02", "close": 21.45, "volume": 527287.0}, {"date": "2021-09-03", "close": 21.37, "volume": 391849.0}, {"date": "2021-09-07", "close": 21.15, "volume": 273949.0}, {"date": "2021-09-08", "close": 20.9, "volume": 529042.0}, {"date": "2021-09-09", "close": 20.55, "volume": 719768.0}, {"date": "2021-09-10", "close": 20.03, "volume": 471147.0}, {"date": "2021-09-13", "close": 20.76, "volume": 572153.0}, {"date": "2021-09-14", "close": 20.65, "volume": 315883.0}, {"date": "2021-09-15", "close": 20.73, "volume": 316946.0}, {"date": "2021-09-16", "close": 20.82, "volume": 332846.0}, {"date": "2021-09-17", "close": 20.25, "volume": 1128324.0}, {"date": "2021-09-20", "close": 20.09, "volume": 463543.0}, {"date": "2021-09-21", "close": 20.08, "volume": 333355.0}, {"date": "2021-09-22", "close": 20.36, "volume": 277234.0}, {"date": "2021-09-23", "close": 20.61, "volume": 270034.0}, {"date": "2021-09-24", "close": 20.43, "volume": 287438.0}, {"date": "2021-09-27", "close": 20.28, "volume": 557804.0}, {"date": "2021-09-28", "close": 20.67, "volume": 800304.0}, {"date": "2021-09-29", "close": 21.06, "volume": 738642.0}, {"date": "2021-09-30", "close": 20.41, "volume": 500699.0}, {"date": "2021-10-01", "close": 21.3, "volume": 620352.0}, {"date": "2021-10-04", "close": 21.64, "volume": 588921.0}, {"date": "2021-10-05", "close": 21.1, "volume": 534327.0}, {"date": "2021-10-06", "close": 21.27, "volume": 769295.0}, {"date": "2021-10-07", "close": 21.62, "volume": 379012.0}, {"date": "2021-10-08", "close": 21.55, "volume": 239898.0}, {"date": "2021-10-11", "close": 21.7, "volume": 334652.0}, {"date": "2021-10-12", "close": 21.99, "volume": 294111.0}, {"date": "2021-10-13", "close": 22.32, "volume": 401923.0}, {"date": "2021-10-14", "close": 22.53, "volume": 574037.0}, {"date": "2021-10-15", "close": 22.43, "volume": 596649.0}, {"date": "2021-10-18", "close": 22.84, "volume": 464779.0}, {"date": "2021-10-19", "close": 22.52, "volume": 602007.0}, {"date": "2021-10-20", "close": 22.77, "volume": 802645.0}, {"date": "2021-10-21", "close": 22.53, "volume": 1264910.0}, {"date": "2021-10-22", "close": 22.54, "volume": 514740.0}, {"date": "2021-10-25", "close": 22.58, "volume": 536943.0}, {"date": "2021-10-26", "close": 22.56, "volume": 668726.0}, {"date": "2021-10-27", "close": 21.94, "volume": 1170224.0}, {"date": "2021-10-28", "close": 21.65, "volume": 677825.0}, {"date": "2021-10-29", "close": 21.38, "volume": 857823.0}, {"date": "2021-11-01", "close": 21.97, "volume": 635008.0}, {"date": "2021-11-02", "close": 22.04, "volume": 497821.0}, {"date": "2021-11-03", "close": 22.74, "volume": 623470.0}, {"date": "2021-11-04", "close": 22.4, "volume": 569907.0}, {"date": "2021-11-05", "close": 23.1, "volume": 647315.0}, {"date": "2021-11-08", "close": 22.58, "volume": 499589.0}, {"date": "2021-11-09", "close": 22.45, "volume": 614887.0}, {"date": "2021-11-10", "close": 22.66, "volume": 410266.0}, {"date": "2021-11-11", "close": 22.83, "volume": 342507.0}, {"date": "2021-11-12", "close": 22.3, "volume": 387094.0}, {"date": "2021-11-15", "close": 22.46, "volume": 446481.0}, {"date": "2021-11-16", "close": 22.24, "volume": 493456.0}, {"date": "2021-11-17", "close": 22.26, "volume": 384648.0}, {"date": "2021-11-18", "close": 22.43, "volume": 421307.0}, {"date": "2021-11-19", "close": 22.11, "volume": 281727.0}, {"date": "2021-11-22", "close": 22.21, "volume": 322445.0}, {"date": "2021-11-23", "close": 22.17, "volume": 326521.0}, {"date": "2021-11-24", "close": 22.44, "volume": 289323.0}, {"date": "2021-11-26", "close": 21.19, "volume": 319047.0}, {"date": "2021-11-29", "close": 21.36, "volume": 878325.0}, {"date": "2021-11-30", "close": 20.19, "volume": 1557007.0}, {"date": "2021-12-01", "close": 19.9, "volume": 619241.0}, {"date": "2021-12-02", "close": 20.98, "volume": 556098.0}, {"date": "2021-12-03", "close": 21.03, "volume": 449742.0}, {"date": "2021-12-06", "close": 21.85, "volume": 655744.0}, {"date": "2021-12-07", "close": 21.94, "volume": 447902.0}, {"date": "2021-12-08", "close": 22.25, "volume": 358612.0}, {"date": "2021-12-09", "close": 21.61, "volume": 408979.0}, {"date": "2021-12-10", "close": 21.4, "volume": 554424.0}, {"date": "2021-12-13", "close": 20.85, "volume": 500162.0}, {"date": "2021-12-14", "close": 20.79, "volume": 616365.0}, {"date": "2021-12-15", "close": 20.58, "volume": 960657.0}, {"date": "2021-12-16", "close": 20.41, "volume": 823701.0}, {"date": "2021-12-17", "close": 20.48, "volume": 2244536.0}, {"date": "2021-12-20", "close": 20.42, "volume": 662674.0}, {"date": "2021-12-21", "close": 21.33, "volume": 600815.0}, {"date": "2021-12-22", "close": 21.37, "volume": 414634.0}, {"date": "2021-12-23", "close": 21.38, "volume": 288500.0}, {"date": "2021-12-27", "close": 21.58, "volume": 349810.0}, {"date": "2021-12-28", "close": 21.79, "volume": 477812.0}, {"date": "2021-12-29", "close": 21.74, "volume": 473625.0}, {"date": "2021-12-30", "close": 21.79, "volume": 464554.0}, {"date": "2021-12-31", "close": 21.83, "volume": 617528.0}, {"date": "2022-01-03", "close": 22.0, "volume": 370385.0}, {"date": "2022-01-04", "close": 22.41, "volume": 513624.0}, {"date": "2022-01-05", "close": 22.14, "volume": 323270.0}, {"date": "2022-01-06", "close": 22.25, "volume": 362958.0}, {"date": "2022-01-07", "close": 22.19, "volume": 955768.0}, {"date": "2022-01-10", "close": 22.04, "volume": 376740.0}, {"date": "2022-01-11", "close": 21.86, "volume": 273699.0}, {"date": "2022-01-12", "close": 21.91, "volume": 354459.0}, {"date": "2022-01-13", "close": 22.51, "volume": 343236.0}, {"date": "2022-01-14", "close": 22.46, "volume": 494822.0}, {"date": "2022-01-18", "close": 21.81, "volume": 505393.0}, {"date": "2022-01-19", "close": 20.94, "volume": 350287.0}, {"date": "2022-01-20", "close": 20.57, "volume": 390814.0}, {"date": "2022-01-21", "close": 20.17, "volume": 579126.0}, {"date": "2022-01-24", "close": 20.11, "volume": 487577.0}, {"date": "2022-01-25", "close": 20.28, "volume": 469978.0}, {"date": "2022-01-26", "close": 19.93, "volume": 597913.0}, {"date": "2022-01-27", "close": 19.6, "volume": 780312.0}, {"date": "2022-01-28", "close": 19.89, "volume": 535647.0}, {"date": "2022-01-31", "close": 19.79, "volume": 781955.0}, {"date": "2022-02-01", "close": 19.57, "volume": 604144.0}, {"date": "2022-02-02", "close": 19.68, "volume": 419389.0}, {"date": "2022-02-03", "close": 19.26, "volume": 333676.0}, {"date": "2022-02-04", "close": 19.17, "volume": 501971.0}, {"date": "2022-02-07", "close": 19.4, "volume": 467441.0}, {"date": "2022-02-08", "close": 19.69, "volume": 451442.0}, {"date": "2022-02-09", "close": 19.92, "volume": 619582.0}, {"date": "2022-02-10", "close": 20.0, "volume": 925997.0}, {"date": "2022-02-11", "close": 19.86, "volume": 797341.0}, {"date": "2022-02-14", "close": 19.5, "volume": 770298.0}, {"date": "2022-02-15", "close": 19.88, "volume": 495097.0}, {"date": "2022-02-16", "close": 20.88, "volume": 794057.0}, {"date": "2022-02-17", "close": 20.94, "volume": 485294.0}, {"date": "2022-02-18", "close": 21.26, "volume": 831633.0}, {"date": "2022-02-22", "close": 21.14, "volume": 817456.0}, {"date": "2022-02-23", "close": 20.88, "volume": 841556.0}, {"date": "2022-02-24", "close": 21.19, "volume": 1017618.0}, {"date": "2022-02-25", "close": 21.78, "volume": 776228.0}, {"date": "2022-02-28", "close": 21.44, "volume": 636728.0}, {"date": "2022-03-01", "close": 21.2, "volume": 888693.0}, {"date": "2022-03-02", "close": 21.73, "volume": 464203.0}, {"date": "2022-03-03", "close": 21.99, "volume": 361378.0}, {"date": "2022-03-04", "close": 21.98, "volume": 500713.0}, {"date": "2022-03-07", "close": 21.26, "volume": 483256.0}, {"date": "2022-03-08", "close": 21.6, "volume": 410840.0}, {"date": "2022-03-09", "close": 21.74, "volume": 513819.0}, {"date": "2022-03-10", "close": 21.77, "volume": 546942.0}, {"date": "2022-03-11", "close": 21.58, "volume": 503966.0}, {"date": "2022-03-14", "close": 21.52, "volume": 746841.0}, {"date": "2022-03-15", "close": 21.56, "volume": 739955.0}, {"date": "2022-03-16", "close": 21.93, "volume": 860427.0}, {"date": "2022-03-17", "close": 21.99, "volume": 622680.0}, {"date": "2022-03-18", "close": 22.0, "volume": 1175740.0}, {"date": "2022-03-21", "close": 21.77, "volume": 404802.0}, {"date": "2022-03-22", "close": 21.9, "volume": 612512.0}, {"date": "2022-03-23", "close": 21.39, "volume": 417949.0}, {"date": "2022-03-24", "close": 21.24, "volume": 744940.0}, {"date": "2022-03-25", "close": 21.73, "volume": 698839.0}, {"date": "2022-03-28", "close": 21.65, "volume": 463845.0}, {"date": "2022-03-29", "close": 22.4, "volume": 1248041.0}, {"date": "2022-03-30", "close": 21.93, "volume": 903156.0}, {"date": "2022-03-31", "close": 21.67, "volume": 960300.0}, {"date": "2022-04-01", "close": 21.76, "volume": 750485.0}, {"date": "2022-04-04", "close": 21.45, "volume": 653152.0}, {"date": "2022-04-05", "close": 20.97, "volume": 503225.0}, {"date": "2022-04-06", "close": 21.12, "volume": 924039.0}, {"date": "2022-04-07", "close": 20.83, "volume": 942008.0}, {"date": "2022-04-08", "close": 20.77, "volume": 525119.0}, {"date": "2022-04-11", "close": 20.7, "volume": 613443.0}, {"date": "2022-04-12", "close": 20.94, "volume": 555769.0}, {"date": "2022-04-13", "close": 21.3, "volume": 380908.0}, {"date": "2022-04-14", "close": 21.19, "volume": 351602.0}, {"date": "2022-04-18", "close": 21.24, "volume": 444751.0}, {"date": "2022-04-19", "close": 21.51, "volume": 395449.0}, {"date": "2022-04-20", "close": 21.75, "volume": 356908.0}, {"date": "2022-04-21", "close": 21.44, "volume": 469296.0}, {"date": "2022-04-22", "close": 21.03, "volume": 564051.0}, {"date": "2022-04-25", "close": 21.04, "volume": 634932.0}, {"date": "2022-04-26", "close": 21.1, "volume": 827227.0}, {"date": "2022-04-27", "close": 20.96, "volume": 802090.0}, {"date": "2022-04-28", "close": 21.75, "volume": 658993.0}, {"date": "2022-04-29", "close": 20.92, "volume": 1248790.0}, {"date": "2022-05-02", "close": 20.31, "volume": 568070.0}, {"date": "2022-05-03", "close": 20.74, "volume": 747109.0}, {"date": "2022-05-04", "close": 21.41, "volume": 1018659.0}, {"date": "2022-05-05", "close": 20.57, "volume": 736734.0}, {"date": "2022-05-06", "close": 20.06, "volume": 779215.0}, {"date": "2022-05-09", "close": 19.33, "volume": 548748.0}, {"date": "2022-05-10", "close": 18.95, "volume": 428950.0}, {"date": "2022-05-11", "close": 18.74, "volume": 459657.0}, {"date": "2022-05-12", "close": 19.23, "volume": 531854.0}, {"date": "2022-05-13", "close": 19.69, "volume": 1025461.0}, {"date": "2022-05-16", "close": 19.75, "volume": 511497.0}, {"date": "2022-05-17", "close": 20.46, "volume": 424126.0}, {"date": "2022-05-18", "close": 19.64, "volume": 684773.0}, {"date": "2022-05-19", "close": 18.94, "volume": 806784.0}, {"date": "2022-05-20", "close": 18.2, "volume": 807041.0}, {"date": "2022-05-23", "close": 18.2, "volume": 1367398.0}, {"date": "2022-05-24", "close": 18.33, "volume": 1310763.0}, {"date": "2022-05-25", "close": 18.75, "volume": 1024934.0}, {"date": "2022-05-26", "close": 19.51, "volume": 1196845.0}, {"date": "2022-05-27", "close": 19.99, "volume": 516910.0}, {"date": "2022-05-31", "close": 19.66, "volume": 781282.0}, {"date": "2022-06-01", "close": 19.5, "volume": 936424.0}, {"date": "2022-06-02", "close": 19.59, "volume": 667736.0}, {"date": "2022-06-03", "close": 19.35, "volume": 593794.0}, {"date": "2022-06-06", "close": 19.34, "volume": 930115.0}, {"date": "2022-06-07", "close": 19.66, "volume": 647817.0}, {"date": "2022-06-08", "close": 19.32, "volume": 629477.0}, {"date": "2022-06-09", "close": 18.5, "volume": 521354.0}, {"date": "2022-06-10", "close": 17.89, "volume": 669898.0}, {"date": "2022-06-13", "close": 16.5, "volume": 746747.0}, {"date": "2022-06-14", "close": 16.09, "volume": 963376.0}, {"date": "2022-06-15", "close": 16.23, "volume": 1238669.0}, {"date": "2022-06-16", "close": 15.87, "volume": 1074999.0}, {"date": "2022-06-17", "close": 15.89, "volume": 3167842.0}, {"date": "2022-06-21", "close": 15.74, "volume": 1126045.0}, {"date": "2022-06-22", "close": 15.6, "volume": 1194669.0}, {"date": "2022-06-23", "close": 15.88, "volume": 1636059.0}, {"date": "2022-06-24", "close": 16.19, "volume": 2381360.0}, {"date": "2022-06-27", "close": 16.46, "volume": 1208004.0}, {"date": "2022-06-28", "close": 16.21, "volume": 878150.0}, {"date": "2022-06-29", "close": 15.86, "volume": 837016.0}, {"date": "2022-06-30", "close": 15.62, "volume": 1925035.0}, {"date": "2022-07-01", "close": 16.16, "volume": 1490966.0}, {"date": "2022-07-05", "close": 16.03, "volume": 817716.0}, {"date": "2022-07-06", "close": 15.74, "volume": 761847.0}, {"date": "2022-07-07", "close": 15.79, "volume": 503379.0}, {"date": "2022-07-08", "close": 15.69, "volume": 415399.0}, {"date": "2022-07-11", "close": 15.73, "volume": 999246.0}, {"date": "2022-07-12", "close": 16.17, "volume": 515075.0}, {"date": "2022-07-13", "close": 15.9, "volume": 951029.0}, {"date": "2022-07-14", "close": 15.61, "volume": 802312.0}, {"date": "2022-07-15", "close": 16.0, "volume": 740452.0}, {"date": "2022-07-18", "close": 16.36, "volume": 928814.0}, {"date": "2022-07-19", "close": 16.72, "volume": 687515.0}, {"date": "2022-07-20", "close": 16.78, "volume": 789254.0}, {"date": "2022-07-21", "close": 16.79, "volume": 603614.0}, {"date": "2022-07-22", "close": 16.6, "volume": 681152.0}, {"date": "2022-07-25", "close": 16.67, "volume": 650384.0}, {"date": "2022-07-26", "close": 16.4, "volume": 546533.0}, {"date": "2022-07-27", "close": 16.76, "volume": 585430.0}, {"date": "2022-07-28", "close": 17.07, "volume": 551934.0}, {"date": "2022-07-29", "close": 17.13, "volume": 651041.0}, {"date": "2022-08-01", "close": 17.09, "volume": 499721.0}, {"date": "2022-08-02", "close": 16.73, "volume": 503735.0}, {"date": "2022-08-03", "close": 16.32, "volume": 1997128.0}, {"date": "2022-08-04", "close": 16.23, "volume": 987088.0}, {"date": "2022-08-05", "close": 16.2, "volume": 422748.0}, {"date": "2022-08-08", "close": 16.58, "volume": 668845.0}, {"date": "2022-08-09", "close": 16.47, "volume": 535646.0}, {"date": "2022-08-10", "close": 17.07, "volume": 711914.0}, {"date": "2022-08-11", "close": 17.32, "volume": 834510.0}, {"date": "2022-08-12", "close": 17.8, "volume": 587428.0}, {"date": "2022-08-15", "close": 17.81, "volume": 434330.0}, {"date": "2022-08-16", "close": 18.07, "volume": 924152.0}, {"date": "2022-08-17", "close": 17.6, "volume": 444018.0}, {"date": "2022-08-18", "close": 17.67, "volume": 404540.0}, {"date": "2022-08-19", "close": 17.19, "volume": 447350.0}, {"date": "2022-08-22", "close": 16.66, "volume": 662684.0}, {"date": "2022-08-23", "close": 16.61, "volume": 369401.0}, {"date": "2022-08-24", "close": 16.61, "volume": 277036.0}, {"date": "2022-08-25", "close": 16.94, "volume": 371348.0}, {"date": "2022-08-26", "close": 16.6, "volume": 429395.0}, {"date": "2022-08-29", "close": 16.27, "volume": 567505.0}, {"date": "2022-08-30", "close": 16.21, "volume": 391726.0}, {"date": "2022-08-31", "close": 15.93, "volume": 992690.0}, {"date": "2022-09-01", "close": 15.79, "volume": 602321.0}, {"date": "2022-09-02", "close": 15.87, "volume": 593919.0}, {"date": "2022-09-06", "close": 15.9, "volume": 555081.0}, {"date": "2022-09-07", "close": 16.21, "volume": 501555.0}, {"date": "2022-09-08", "close": 16.18, "volume": 416001.0}, {"date": "2022-09-09", "close": 16.46, "volume": 469232.0}, {"date": "2022-09-12", "close": 16.5, "volume": 609521.0}, {"date": "2022-09-13", "close": 15.54, "volume": 594524.0}, {"date": "2022-09-14", "close": 15.27, "volume": 481067.0}, {"date": "2022-09-15", "close": 15.07, "volume": 465786.0}, {"date": "2022-09-16", "close": 15.33, "volume": 994877.0}, {"date": "2022-09-19", "close": 15.45, "volume": 543349.0}, {"date": "2022-09-20", "close": 15.13, "volume": 358817.0}, {"date": "2022-09-21", "close": 14.77, "volume": 411525.0}, {"date": "2022-09-22", "close": 14.2, "volume": 643981.0}, {"date": "2022-09-23", "close": 13.75, "volume": 1097984.0}, {"date": "2022-09-26", "close": 12.91, "volume": 754740.0}, {"date": "2022-09-27", "close": 12.86, "volume": 801156.0}, {"date": "2022-09-28", "close": 13.27, "volume": 1006447.0}, {"date": "2022-09-29", "close": 12.49, "volume": 576378.0}, {"date": "2022-09-30", "close": 12.62, "volume": 1063880.0}, {"date": "2022-10-03", "close": 12.85, "volume": 654637.0}, {"date": "2022-10-04", "close": 13.4, "volume": 644592.0}, {"date": "2022-10-05", "close": 13.2, "volume": 826590.0}, {"date": "2022-10-06", "close": 12.79, "volume": 803248.0}, {"date": "2022-10-07", "close": 12.47, "volume": 645547.0}, {"date": "2022-10-10", "close": 12.48, "volume": 475568.0}, {"date": "2022-10-11", "close": 12.79, "volume": 850379.0}, {"date": "2022-10-12", "close": 12.73, "volume": 907838.0}, {"date": "2022-10-13", "close": 13.03, "volume": 792648.0}, {"date": "2022-10-14", "close": 12.77, "volume": 520864.0}, {"date": "2022-10-17", "close": 13.21, "volume": 601146.0}, {"date": "2022-10-18", "close": 13.41, "volume": 642791.0}, {"date": "2022-10-19", "close": 13.03, "volume": 463684.0}, {"date": "2022-10-20", "close": 12.71, "volume": 532445.0}, {"date": "2022-10-21", "close": 13.02, "volume": 512676.0}, {"date": "2022-10-24", "close": 13.05, "volume": 930583.0}, {"date": "2022-10-25", "close": 13.8, "volume": 812663.0}, {"date": "2022-10-26", "close": 13.6, "volume": 396695.0}, {"date": "2022-10-27", "close": 13.7, "volume": 409323.0}, {"date": "2022-10-28", "close": 13.97, "volume": 529389.0}, {"date": "2022-10-31", "close": 13.97, "volume": 456958.0}, {"date": "2022-11-01", "close": 14.19, "volume": 452700.0}, {"date": "2022-11-02", "close": 13.77, "volume": 730539.0}, {"date": "2022-11-03", "close": 13.75, "volume": 522558.0}, {"date": "2022-11-04", "close": 14.15, "volume": 891234.0}, {"date": "2022-11-07", "close": 14.33, "volume": 740712.0}, {"date": "2022-11-08", "close": 14.19, "volume": 663748.0}, {"date": "2022-11-09", "close": 14.08, "volume": 448874.0}, {"date": "2022-11-10", "close": 15.19, "volume": 766573.0}, {"date": "2022-11-11", "close": 15.11, "volume": 821776.0}, {"date": "2022-11-14", "close": 14.94, "volume": 567135.0}, {"date": "2022-11-15", "close": 15.23, "volume": 547293.0}, {"date": "2022-11-16", "close": 14.78, "volume": 634426.0}, {"date": "2022-11-17", "close": 14.95, "volume": 695609.0}, {"date": "2022-11-18", "close": 14.9, "volume": 883769.0}, {"date": "2022-11-21", "close": 14.86, "volume": 697097.0}, {"date": "2022-11-22", "close": 15.0, "volume": 628062.0}, {"date": "2022-11-23", "close": 15.07, "volume": 412849.0}, {"date": "2022-11-25", "close": 15.18, "volume": 179018.0}, {"date": "2022-11-28", "close": 14.69, "volume": 478618.0}, {"date": "2022-11-29", "close": 15.2, "volume": 466605.0}, {"date": "2022-11-30", "close": 15.38, "volume": 583454.0}, {"date": "2022-12-01", "close": 15.1, "volume": 433486.0}, {"date": "2022-12-02", "close": 15.16, "volume": 447054.0}, {"date": "2022-12-05", "close": 14.81, "volume": 388762.0}, {"date": "2022-12-06", "close": 14.64, "volume": 406474.0}, {"date": "2022-12-07", "close": 14.72, "volume": 455047.0}, {"date": "2022-12-08", "close": 14.82, "volume": 339788.0}, {"date": "2022-12-09", "close": 14.7, "volume": 544799.0}, {"date": "2022-12-12", "close": 14.74, "volume": 372313.0}, {"date": "2022-12-13", "close": 14.98, "volume": 1117084.0}, {"date": "2022-12-14", "close": 14.99, "volume": 1235867.0}, {"date": "2022-12-15", "close": 14.7, "volume": 702189.0}, {"date": "2022-12-16", "close": 14.28, "volume": 3018371.0}, {"date": "2022-12-19", "close": 13.97, "volume": 565844.0}, {"date": "2022-12-20", "close": 14.08, "volume": 427399.0}, {"date": "2022-12-21", "close": 14.14, "volume": 485153.0}, {"date": "2022-12-22", "close": 14.11, "volume": 381852.0}, {"date": "2022-12-23", "close": 14.3, "volume": 267380.0}, {"date": "2022-12-27", "close": 14.39, "volume": 309049.0}, {"date": "2022-12-28", "close": 14.01, "volume": 364230.0}, {"date": "2022-12-29", "close": 14.35, "volume": 427050.0}, {"date": "2022-12-30", "close": 14.35, "volume": 339278.0}, {"date": "2023-01-03", "close": 14.5, "volume": 510647.0}, {"date": "2023-01-04", "close": 14.73, "volume": 418032.0}, {"date": "2023-01-05", "close": 14.43, "volume": 441066.0}, {"date": "2023-01-06", "close": 14.52, "volume": 537367.0}, {"date": "2023-01-09", "close": 14.15, "volume": 531070.0}, {"date": "2023-01-10", "close": 13.98, "volume": 958786.0}, {"date": "2023-01-11", "close": 14.64, "volume": 1050022.0}, {"date": "2023-01-12", "close": 15.44, "volume": 902096.0}, {"date": "2023-01-13", "close": 15.06, "volume": 593630.0}, {"date": "2023-01-17", "close": 15.22, "volume": 375675.0}, {"date": "2023-01-18", "close": 14.88, "volume": 440181.0}, {"date": "2023-01-19", "close": 14.77, "volume": 588280.0}, {"date": "2023-01-20", "close": 14.97, "volume": 439069.0}, {"date": "2023-01-23", "close": 15.08, "volume": 297292.0}, {"date": "2023-01-24", "close": 15.16, "volume": 554443.0}, {"date": "2023-01-25", "close": 14.99, "volume": 307444.0}, {"date": "2023-01-26", "close": 15.16, "volume": 408760.0}, {"date": "2023-01-27", "close": 15.61, "volume": 723955.0}, {"date": "2023-01-30", "close": 15.06, "volume": 338640.0}, {"date": "2023-01-31", "close": 15.53, "volume": 681767.0}, {"date": "2023-02-01", "close": 15.54, "volume": 497910.0}, {"date": "2023-02-02", "close": 15.98, "volume": 651619.0}, {"date": "2023-02-03", "close": 15.7, "volume": 440857.0}, {"date": "2023-02-06", "close": 15.47, "volume": 288285.0}, {"date": "2023-02-07", "close": 15.5, "volume": 420087.0}, {"date": "2023-02-08", "close": 15.15, "volume": 407958.0}, {"date": "2023-02-09", "close": 14.8, "volume": 458697.0}, {"date": "2023-02-10", "close": 15.0, "volume": 255904.0}, {"date": "2023-02-13", "close": 15.13, "volume": 331523.0}, {"date": "2023-02-14", "close": 14.99, "volume": 232703.0}, {"date": "2023-02-15", "close": 15.34, "volume": 576225.0}, {"date": "2023-02-16", "close": 15.31, "volume": 450835.0}, {"date": "2023-02-17", "close": 15.16, "volume": 643734.0}, {"date": "2023-02-21", "close": 14.54, "volume": 594104.0}, {"date": "2023-02-22", "close": 14.47, "volume": 638608.0}, {"date": "2023-02-23", "close": 14.72, "volume": 552678.0}, {"date": "2023-02-24", "close": 14.58, "volume": 502204.0}, {"date": "2023-02-27", "close": 14.61, "volume": 728871.0}, {"date": "2023-02-28", "close": 14.57, "volume": 684391.0}, {"date": "2023-03-01", "close": 14.48, "volume": 649701.0}, {"date": "2023-03-02", "close": 14.49, "volume": 641102.0}, {"date": "2023-03-03", "close": 14.59, "volume": 530647.0}, {"date": "2023-03-06", "close": 14.37, "volume": 468462.0}, {"date": "2023-03-07", "close": 13.94, "volume": 811151.0}, {"date": "2023-03-08", "close": 14.11, "volume": 449735.0}, {"date": "2023-03-09", "close": 13.79, "volume": 356754.0}, {"date": "2023-03-10", "close": 13.18, "volume": 527528.0}, {"date": "2023-03-13", "close": 13.22, "volume": 722165.0}, {"date": "2023-03-14", "close": 13.73, "volume": 744818.0}, {"date": "2023-03-15", "close": 13.71, "volume": 1755888.0}, {"date": "2023-03-16", "close": 13.64, "volume": 2142735.0}, {"date": "2023-03-17", "close": 13.06, "volume": 1936705.0}, {"date": "2023-03-20", "close": 13.35, "volume": 777719.0}, {"date": "2023-03-21", "close": 13.62, "volume": 752207.0}, {"date": "2023-03-22", "close": 12.92, "volume": 981985.0}, {"date": "2023-03-23", "close": 12.83, "volume": 807488.0}, {"date": "2023-03-24", "close": 13.27, "volume": 486149.0}, {"date": "2023-03-27", "close": 13.34, "volume": 546655.0}, {"date": "2023-03-28", "close": 13.42, "volume": 690760.0}, {"date": "2023-03-29", "close": 13.6, "volume": 762285.0}, {"date": "2023-03-30", "close": 13.52, "volume": 526696.0}, {"date": "2023-03-31", "close": 13.95, "volume": 817691.0}, {"date": "2023-04-03", "close": 13.89, "volume": 621553.0}, {"date": "2023-04-04", "close": 13.78, "volume": 474578.0}, {"date": "2023-04-05", "close": 13.52, "volume": 432363.0}, {"date": "2023-04-06", "close": 13.69, "volume": 320707.0}, {"date": "2023-04-10", "close": 13.61, "volume": 536631.0}, {"date": "2023-04-11", "close": 13.59, "volume": 681357.0}, {"date": "2023-04-12", "close": 13.23, "volume": 553581.0}, {"date": "2023-04-13", "close": 13.18, "volume": 471989.0}, {"date": "2023-04-14", "close": 13.02, "volume": 417754.0}, {"date": "2023-04-17", "close": 13.28, "volume": 467674.0}, {"date": "2023-04-18", "close": 13.34, "volume": 641338.0}, {"date": "2023-04-19", "close": 13.47, "volume": 815188.0}, {"date": "2023-04-20", "close": 13.34, "volume": 552729.0}, {"date": "2023-04-21", "close": 13.4, "volume": 511796.0}, {"date": "2023-04-24", "close": 13.09, "volume": 723710.0}, {"date": "2023-04-25", "close": 13.09, "volume": 692905.0}, {"date": "2023-04-26", "close": 12.79, "volume": 740061.0}, {"date": "2023-04-27", "close": 13.1, "volume": 500616.0}, {"date": "2023-04-28", "close": 13.51, "volume": 747020.0}, {"date": "2023-05-01", "close": 13.49, "volume": 1078406.0}, {"date": "2023-05-02", "close": 13.17, "volume": 618025.0}, {"date": "2023-05-03", "close": 13.38, "volume": 1069171.0}, {"date": "2023-05-04", "close": 13.4, "volume": 833469.0}, {"date": "2023-05-05", "close": 13.47, "volume": 652969.0}, {"date": "2023-05-08", "close": 13.35, "volume": 588605.0}, {"date": "2023-05-09", "close": 13.08, "volume": 839036.0}, {"date": "2023-05-10", "close": 13.24, "volume": 803184.0}, {"date": "2023-05-11", "close": 13.15, "volume": 538654.0}, {"date": "2023-05-12", "close": 13.18, "volume": 458295.0}, {"date": "2023-05-15", "close": 13.35, "volume": 555646.0}, {"date": "2023-05-16", "close": 12.68, "volume": 689330.0}, {"date": "2023-05-17", "close": 12.91, "volume": 724245.0}, {"date": "2023-05-18", "close": 12.89, "volume": 746591.0}, {"date": "2023-05-19", "close": 12.72, "volume": 529725.0}, {"date": "2023-05-22", "close": 12.98, "volume": 774444.0}, {"date": "2023-05-23", "close": 13.18, "volume": 1270291.0}, {"date": "2023-05-24", "close": 12.89, "volume": 644572.0}, {"date": "2023-05-25", "close": 12.59, "volume": 560869.0}, {"date": "2023-05-26", "close": 12.82, "volume": 586350.0}, {"date": "2023-05-30", "close": 12.79, "volume": 421490.0}, {"date": "2023-05-31", "close": 12.87, "volume": 1129159.0}, {"date": "2023-06-01", "close": 12.86, "volume": 703494.0}, {"date": "2023-06-02", "close": 13.45, "volume": 889645.0}, {"date": "2023-06-05", "close": 13.2, "volume": 659936.0}, {"date": "2023-06-06", "close": 13.71, "volume": 707383.0}, {"date": "2023-06-07", "close": 14.35, "volume": 1263565.0}, {"date": "2023-06-08", "close": 14.39, "volume": 920569.0}, {"date": "2023-06-09", "close": 14.41, "volume": 503196.0}, {"date": "2023-06-12", "close": 14.35, "volume": 734991.0}, {"date": "2023-06-13", "close": 14.3, "volume": 625529.0}, {"date": "2023-06-14", "close": 14.25, "volume": 832636.0}, {"date": "2023-06-15", "close": 14.26, "volume": 915870.0}, {"date": "2023-06-16", "close": 14.48, "volume": 1756131.0}, {"date": "2023-06-20", "close": 14.35, "volume": 998042.0}, {"date": "2023-06-21", "close": 14.08, "volume": 678376.0}, {"date": "2023-06-22", "close": 13.81, "volume": 682494.0}, {"date": "2023-06-23", "close": 13.47, "volume": 911979.0}, {"date": "2023-06-26", "close": 13.97, "volume": 699829.0}, {"date": "2023-06-27", "close": 14.24, "volume": 603206.0}, {"date": "2023-06-28", "close": 14.12, "volume": 597295.0}, {"date": "2023-06-29", "close": 14.33, "volume": 567243.0}, {"date": "2023-06-30", "close": 14.39, "volume": 1147976.0}, {"date": "2023-07-03", "close": 14.6, "volume": 311970.0}, {"date": "2023-07-05", "close": 14.59, "volume": 849082.0}, {"date": "2023-07-06", "close": 14.59, "volume": 856796.0}, {"date": "2023-07-07", "close": 14.57, "volume": 598749.0}, {"date": "2023-07-10", "close": 14.68, "volume": 455682.0}, {"date": "2023-07-11", "close": 15.03, "volume": 1292982.0}, {"date": "2023-07-12", "close": 14.99, "volume": 812645.0}, {"date": "2023-07-13", "close": 15.07, "volume": 673564.0}, {"date": "2023-07-14", "close": 15.04, "volume": 558508.0}, {"date": "2023-07-17", "close": 15.15, "volume": 605020.0}, {"date": "2023-07-18", "close": 15.29, "volume": 466710.0}, {"date": "2023-07-19", "close": 15.61, "volume": 707711.0}, {"date": "2023-07-20", "close": 15.66, "volume": 445376.0}, {"date": "2023-07-21", "close": 15.58, "volume": 465027.0}, {"date": "2023-07-24", "close": 15.63, "volume": 1047382.0}, {"date": "2023-07-25", "close": 15.45, "volume": 459975.0}, {"date": "2023-07-26", "close": 15.6, "volume": 678828.0}, {"date": "2023-07-27", "close": 15.33, "volume": 594956.0}, {"date": "2023-07-28", "close": 15.55, "volume": 660240.0}, {"date": "2023-07-31", "close": 15.71, "volume": 642968.0}, {"date": "2023-08-01", "close": 15.75, "volume": 721893.0}, {"date": "2023-08-02", "close": 15.98, "volume": 1960122.0}, {"date": "2023-08-03", "close": 16.02, "volume": 720188.0}, {"date": "2023-08-04", "close": 16.09, "volume": 884634.0}, {"date": "2023-08-07", "close": 16.15, "volume": 810769.0}, {"date": "2023-08-08", "close": 15.82, "volume": 987358.0}, {"date": "2023-08-09", "close": 15.82, "volume": 2582682.0}, {"date": "2023-08-10", "close": 15.68, "volume": 1029792.0}, {"date": "2023-08-11", "close": 15.69, "volume": 844213.0}, {"date": "2023-08-14", "close": 15.48, "volume": 449438.0}, {"date": "2023-08-15", "close": 15.18, "volume": 563553.0}, {"date": "2023-08-16", "close": 14.87, "volume": 573746.0}, {"date": "2023-08-17", "close": 14.55, "volume": 612411.0}, {"date": "2023-08-18", "close": 14.65, "volume": 555769.0}, {"date": "2023-08-21", "close": 14.2, "volume": 848197.0}, {"date": "2023-08-22", "close": 14.16, "volume": 652202.0}, {"date": "2023-08-23", "close": 14.33, "volume": 434952.0}, {"date": "2023-08-24", "close": 14.37, "volume": 672318.0}, {"date": "2023-08-25", "close": 14.38, "volume": 656429.0}, {"date": "2023-08-28", "close": 14.6, "volume": 845987.0}, {"date": "2023-08-29", "close": 14.87, "volume": 737354.0}, {"date": "2023-08-30", "close": 14.94, "volume": 850514.0}, {"date": "2023-08-31", "close": 14.89, "volume": 639316.0}, {"date": "2023-09-01", "close": 14.97, "volume": 532973.0}, {"date": "2023-09-05", "close": 14.76, "volume": 598003.0}, {"date": "2023-09-06", "close": 15.15, "volume": 979401.0}, {"date": "2023-09-07", "close": 15.21, "volume": 908485.0}, {"date": "2023-09-08", "close": 15.16, "volume": 588220.0}, {"date": "2023-09-11", "close": 15.13, "volume": 453396.0}, {"date": "2023-09-12", "close": 15.29, "volume": 462767.0}, {"date": "2023-09-13", "close": 15.3, "volume": 1181841.0}, {"date": "2023-09-14", "close": 15.93, "volume": 1057408.0}, {"date": "2023-09-15", "close": 16.01, "volume": 2710828.0}, {"date": "2023-09-18", "close": 15.62, "volume": 804894.0}, {"date": "2023-09-19", "close": 15.5, "volume": 512736.0}, {"date": "2023-09-20", "close": 15.36, "volume": 566635.0}, {"date": "2023-09-21", "close": 14.94, "volume": 980969.0}, {"date": "2023-09-22", "close": 14.74, "volume": 533579.0}, {"date": "2023-09-25", "close": 14.82, "volume": 729985.0}, {"date": "2023-09-26", "close": 14.47, "volume": 819101.0}, {"date": "2023-09-27", "close": 14.5, "volume": 1391181.0}, {"date": "2023-09-28", "close": 14.48, "volume": 1193345.0}, {"date": "2023-09-29", "close": 14.35, "volume": 976508.0}, {"date": "2023-10-02", "close": 14.02, "volume": 751718.0}, {"date": "2023-10-03", "close": 13.5, "volume": 1411987.0}, {"date": "2023-10-04", "close": 13.72, "volume": 649729.0}, {"date": "2023-10-05", "close": 13.8, "volume": 695372.0}, {"date": "2023-10-06", "close": 13.66, "volume": 2375496.0}, {"date": "2023-10-09", "close": 13.9, "volume": 866868.0}, {"date": "2023-10-10", "close": 14.03, "volume": 600023.0}, {"date": "2023-10-11", "close": 14.39, "volume": 436914.0}, {"date": "2023-10-12", "close": 14.29, "volume": 651641.0}, {"date": "2023-10-13", "close": 13.96, "volume": 660183.0}, {"date": "2023-10-16", "close": 14.25, "volume": 721885.0}, {"date": "2023-10-17", "close": 14.49, "volume": 678916.0}, {"date": "2023-10-18", "close": 14.14, "volume": 902066.0}, {"date": "2023-10-19", "close": 13.92, "volume": 677462.0}, {"date": "2023-10-20", "close": 13.77, "volume": 989631.0}, {"date": "2023-10-23", "close": 13.6, "volume": 795584.0}, {"date": "2023-10-24", "close": 13.76, "volume": 360958.0}, {"date": "2023-10-25", "close": 13.44, "volume": 521019.0}, {"date": "2023-10-26", "close": 13.73, "volume": 588460.0}, {"date": "2023-10-27", "close": 13.43, "volume": 739854.0}, {"date": "2023-10-30", "close": 13.68, "volume": 592510.0}, {"date": "2023-10-31", "close": 14.32, "volume": 1278005.0}, {"date": "2023-11-01", "close": 14.47, "volume": 985319.0}, {"date": "2023-11-02", "close": 14.91, "volume": 846255.0}, {"date": "2023-11-03", "close": 15.33, "volume": 905147.0}, {"date": "2023-11-06", "close": 14.98, "volume": 646021.0}, {"date": "2023-11-07", "close": 14.63, "volume": 450424.0}, {"date": "2023-11-08", "close": 14.6, "volume": 609117.0}, {"date": "2023-11-09", "close": 14.17, "volume": 549448.0}, {"date": "2023-11-10", "close": 14.38, "volume": 497502.0}, {"date": "2023-11-13", "close": 14.26, "volume": 722475.0}, {"date": "2023-11-14", "close": 15.08, "volume": 910265.0}, {"date": "2023-11-15", "close": 15.02, "volume": 703998.0}, {"date": "2023-11-16", "close": 14.87, "volume": 777457.0}, {"date": "2023-11-17", "close": 15.0, "volume": 1211478.0}, {"date": "2023-11-20", "close": 14.94, "volume": 847747.0}, {"date": "2023-11-21", "close": 14.76, "volume": 435245.0}, {"date": "2023-11-22", "close": 14.83, "volume": 541446.0}, {"date": "2023-11-24", "close": 14.87, "volume": 226015.0}, {"date": "2023-11-27", "close": 14.98, "volume": 644908.0}, {"date": "2023-11-28", "close": 14.97, "volume": 384917.0}, {"date": "2023-11-29", "close": 14.96, "volume": 504319.0}, {"date": "2023-11-30", "close": 15.12, "volume": 978649.0}, {"date": "2023-12-01", "close": 15.69, "volume": 645797.0}, {"date": "2023-12-04", "close": 16.03, "volume": 593725.0}, {"date": "2023-12-05", "close": 15.85, "volume": 521026.0}, {"date": "2023-12-06", "close": 15.73, "volume": 579136.0}, {"date": "2023-12-07", "close": 15.77, "volume": 563957.0}, {"date": "2023-12-08", "close": 15.81, "volume": 654303.0}, {"date": "2023-12-11", "close": 15.83, "volume": 541130.0}, {"date": "2023-12-12", "close": 15.73, "volume": 468243.0}, {"date": "2023-12-13", "close": 16.61, "volume": 1169214.0}, {"date": "2023-12-14", "close": 17.25, "volume": 991849.0}, {"date": "2023-12-15", "close": 16.94, "volume": 1581119.0}, {"date": "2023-12-18", "close": 16.68, "volume": 1110852.0}, {"date": "2023-12-19", "close": 16.83, "volume": 897818.0}, {"date": "2023-12-20", "close": 16.78, "volume": 1562862.0}, {"date": "2023-12-21", "close": 16.94, "volume": 671508.0}, {"date": "2023-12-22", "close": 17.01, "volume": 534050.0}, {"date": "2023-12-26", "close": 17.22, "volume": 582922.0}, {"date": "2023-12-27", "close": 17.31, "volume": 886322.0}, {"date": "2023-12-28", "close": 17.3, "volume": 538007.0}, {"date": "2023-12-29", "close": 16.99, "volume": 659229.0}, {"date": "2024-01-02", "close": 17.18, "volume": 1179877.0}, {"date": "2024-01-03", "close": 16.76, "volume": 1352207.0}, {"date": "2024-01-04", "close": 16.81, "volume": 1213711.0}, {"date": "2024-01-05", "close": 16.82, "volume": 768592.0}, {"date": "2024-01-08", "close": 17.21, "volume": 1432219.0}, {"date": "2024-01-09", "close": 17.21, "volume": 5846717.0}, {"date": "2024-01-10", "close": 17.33, "volume": 1138466.0}, {"date": "2024-01-11", "close": 17.25, "volume": 1243852.0}, {"date": "2024-01-12", "close": 17.17, "volume": 760811.0}, {"date": "2024-01-16", "close": 16.99, "volume": 1142400.0}, {"date": "2024-01-17", "close": 16.84, "volume": 922981.0}, {"date": "2024-01-18", "close": 16.65, "volume": 722809.0}, {"date": "2024-01-19", "close": 16.88, "volume": 763585.0}, {"date": "2024-01-22", "close": 16.92, "volume": 884885.0}, {"date": "2024-01-23", "close": 17.15, "volume": 1335790.0}, {"date": "2024-01-24", "close": 17.16, "volume": 1269498.0}, {"date": "2024-01-25", "close": 17.59, "volume": 1367307.0}, {"date": "2024-01-26", "close": 17.49, "volume": 1688394.0}, {"date": "2024-01-29", "close": 17.55, "volume": 990674.0}, {"date": "2024-01-30", "close": 17.47, "volume": 666553.0}, {"date": "2024-01-31", "close": 17.06, "volume": 724007.0}, {"date": "2024-02-01", "close": 17.28, "volume": 2301401.0}, {"date": "2024-02-02", "close": 16.89, "volume": 813899.0}, {"date": "2024-02-05", "close": 16.76, "volume": 884098.0}, {"date": "2024-02-06", "close": 17.04, "volume": 711233.0}, {"date": "2024-02-07", "close": 16.96, "volume": 627742.0}, {"date": "2024-02-08", "close": 17.17, "volume": 617978.0}, {"date": "2024-02-09", "close": 16.91, "volume": 1220476.0}, {"date": "2024-02-12", "close": 17.0, "volume": 886105.0}, {"date": "2024-02-13", "close": 16.78, "volume": 1240224.0}, {"date": "2024-02-14", "close": 16.61, "volume": 1750183.0}, {"date": "2024-02-15", "close": 16.96, "volume": 1089701.0}, {"date": "2024-02-16", "close": 16.85, "volume": 1268941.0}, {"date": "2024-02-20", "close": 16.51, "volume": 872526.0}, {"date": "2024-02-21", "close": 16.62, "volume": 647152.0}, {"date": "2024-02-22", "close": 16.58, "volume": 639340.0}, {"date": "2024-02-23", "close": 16.56, "volume": 1096818.0}, {"date": "2024-02-26", "close": 16.4, "volume": 804758.0}, {"date": "2024-02-27", "close": 16.61, "volume": 1327604.0}, {"date": "2024-02-28", "close": 16.56, "volume": 2090181.0}, {"date": "2024-02-29", "close": 16.39, "volume": 2779378.0}, {"date": "2024-03-01", "close": 16.73, "volume": 1438953.0}, {"date": "2024-03-04", "close": 16.75, "volume": 980844.0}, {"date": "2024-03-05", "close": 16.63, "volume": 1080970.0}, {"date": "2024-03-06", "close": 16.54, "volume": 1080302.0}, {"date": "2024-03-07", "close": 16.45, "volume": 731057.0}, {"date": "2024-03-08", "close": 16.51, "volume": 1023466.0}, {"date": "2024-03-11", "close": 16.53, "volume": 705535.0}, {"date": "2024-03-12", "close": 16.58, "volume": 953176.0}, {"date": "2024-03-13", "close": 16.51, "volume": 797199.0}, {"date": "2024-03-14", "close": 16.29, "volume": 922900.0}, {"date": "2024-03-15", "close": 16.17, "volume": 3875913.0}, {"date": "2024-03-18", "close": 16.35, "volume": 819525.0}, {"date": "2024-03-19", "close": 16.46, "volume": 647038.0}, {"date": "2024-03-20", "close": 16.69, "volume": 1081044.0}, {"date": "2024-03-21", "close": 17.09, "volume": 1073642.0}, {"date": "2024-03-22", "close": 16.44, "volume": 1068849.0}, {"date": "2024-03-25", "close": 16.22, "volume": 550107.0}, {"date": "2024-03-26", "close": 16.16, "volume": 772738.0}, {"date": "2024-03-27", "close": 16.7, "volume": 919483.0}, {"date": "2024-03-28", "close": 17.01, "volume": 1486787.0}, {"date": "2024-04-01", "close": 16.86, "volume": 775919.0}, {"date": "2024-04-02", "close": 16.31, "volume": 1559545.0}, {"date": "2024-04-03", "close": 16.36, "volume": 942533.0}, {"date": "2024-04-04", "close": 16.31, "volume": 663255.0}, {"date": "2024-04-05", "close": 16.53, "volume": 1235396.0}, {"date": "2024-04-08", "close": 16.81, "volume": 639926.0}, {"date": "2024-04-09", "close": 17.25, "volume": 913938.0}, {"date": "2024-04-10", "close": 16.8, "volume": 1593784.0}, {"date": "2024-04-11", "close": 17.0, "volume": 1067539.0}, {"date": "2024-04-12", "close": 17.1, "volume": 1788135.0}, {"date": "2024-04-15", "close": 17.23, "volume": 2820130.0}, {"date": "2024-04-16", "close": 16.66, "volume": 2121798.0}, {"date": "2024-04-17", "close": 16.64, "volume": 859565.0}, {"date": "2024-04-18", "close": 16.75, "volume": 972795.0}, {"date": "2024-04-19", "close": 17.05, "volume": 915573.0}, {"date": "2024-04-22", "close": 17.42, "volume": 1280134.0}, {"date": "2024-04-23", "close": 17.66, "volume": 1131207.0}, {"date": "2024-04-24", "close": 17.46, "volume": 877725.0}, {"date": "2024-04-25", "close": 17.38, "volume": 643280.0}, {"date": "2024-04-26", "close": 17.32, "volume": 678206.0}, {"date": "2024-04-29", "close": 17.6, "volume": 834842.0}, {"date": "2024-04-30", "close": 17.28, "volume": 1489665.0}, {"date": "2024-05-01", "close": 17.09, "volume": 794491.0}, {"date": "2024-05-02", "close": 17.3, "volume": 702113.0}, {"date": "2024-05-03", "close": 16.92, "volume": 716443.0}, {"date": "2024-05-06", "close": 16.89, "volume": 756765.0}, {"date": "2024-05-07", "close": 17.15, "volume": 472045.0}, {"date": "2024-05-08", "close": 16.85, "volume": 591883.0}, {"date": "2024-05-09", "close": 16.88, "volume": 428353.0}, {"date": "2024-05-10", "close": 17.03, "volume": 546540.0}, {"date": "2024-05-13", "close": 17.16, "volume": 346287.0}, {"date": "2024-05-14", "close": 17.31, "volume": 416206.0}, {"date": "2024-05-15", "close": 17.31, "volume": 600431.0}, {"date": "2024-05-16", "close": 17.26, "volume": 635094.0}, {"date": "2024-05-17", "close": 17.29, "volume": 459068.0}, {"date": "2024-05-20", "close": 16.96, "volume": 581077.0}, {"date": "2024-05-21", "close": 16.88, "volume": 476480.0}, {"date": "2024-05-22", "close": 16.81, "volume": 718112.0}, {"date": "2024-05-23", "close": 16.61, "volume": 691376.0}, {"date": "2024-05-24", "close": 16.36, "volume": 905833.0}, {"date": "2024-05-28", "close": 16.36, "volume": 1019463.0}, {"date": "2024-05-29", "close": 16.43, "volume": 1155528.0}, {"date": "2024-05-30", "close": 16.63, "volume": 1225740.0}, {"date": "2024-05-31", "close": 17.24, "volume": 1395720.0}, {"date": "2024-06-03", "close": 17.49, "volume": 869353.0}, {"date": "2024-06-04", "close": 17.38, "volume": 769683.0}, {"date": "2024-06-05", "close": 17.3, "volume": 504621.0}, {"date": "2024-06-06", "close": 17.34, "volume": 426171.0}, {"date": "2024-06-07", "close": 17.03, "volume": 909889.0}, {"date": "2024-06-10", "close": 16.93, "volume": 701624.0}, {"date": "2024-06-11", "close": 16.89, "volume": 693560.0}, {"date": "2024-06-12", "close": 17.08, "volume": 623680.0}, {"date": "2024-06-13", "close": 17.3, "volume": 524788.0}, {"date": "2024-06-14", "close": 17.3, "volume": 1160842.0}, {"date": "2024-06-17", "close": 17.38, "volume": 767176.0}, {"date": "2024-06-18", "close": 17.23, "volume": 1008572.0}, {"date": "2024-06-20", "close": 17.29, "volume": 998564.0}, {"date": "2024-06-21", "close": 17.35, "volume": 2469499.0}, {"date": "2024-06-24", "close": 17.62, "volume": 705577.0}, {"date": "2024-06-25", "close": 17.26, "volume": 831629.0}, {"date": "2024-06-26", "close": 17.45, "volume": 575155.0}, {"date": "2024-06-27", "close": 17.7, "volume": 908483.0}, {"date": "2024-06-28", "close": 17.92, "volume": 1921889.0}, {"date": "2024-07-01", "close": 18.07, "volume": 1014392.0}, {"date": "2024-07-02", "close": 18.23, "volume": 622807.0}, {"date": "2024-07-03", "close": 18.23, "volume": 268247.0}, {"date": "2024-07-05", "close": 18.33, "volume": 467267.0}, {"date": "2024-07-08", "close": 18.45, "volume": 829630.0}, {"date": "2024-07-09", "close": 18.49, "volume": 944516.0}, {"date": "2024-07-10", "close": 18.84, "volume": 753298.0}, {"date": "2024-07-11", "close": 19.07, "volume": 1000400.0}, {"date": "2024-07-12", "close": 19.19, "volume": 1000199.0}, {"date": "2024-07-15", "close": 19.42, "volume": 883431.0}, {"date": "2024-07-16", "close": 19.88, "volume": 752638.0}, {"date": "2024-07-17", "close": 20.06, "volume": 664463.0}, {"date": "2024-07-18", "close": 19.98, "volume": 790603.0}, {"date": "2024-07-19", "close": 20.03, "volume": 637934.0}, {"date": "2024-07-22", "close": 20.3, "volume": 502083.0}, {"date": "2024-07-23", "close": 20.3, "volume": 672682.0}, {"date": "2024-07-24", "close": 20.09, "volume": 871306.0}, {"date": "2024-07-25", "close": 19.89, "volume": 947535.0}, {"date": "2024-07-26", "close": 20.44, "volume": 860611.0}, {"date": "2024-07-29", "close": 20.57, "volume": 799464.0}, {"date": "2024-07-30", "close": 21.3, "volume": 1241409.0}, {"date": "2024-07-31", "close": 21.64, "volume": 1908244.0}, {"date": "2024-08-01", "close": 21.66, "volume": 1884449.0}, {"date": "2024-08-02", "close": 21.48, "volume": 1739070.0}, {"date": "2024-08-05", "close": 20.8, "volume": 1194047.0}, {"date": "2024-08-06", "close": 21.41, "volume": 1198222.0}, {"date": "2024-08-07", "close": 21.19, "volume": 798684.0}, {"date": "2024-08-08", "close": 21.43, "volume": 1098827.0}, {"date": "2024-08-09", "close": 21.55, "volume": 583175.0}, {"date": "2024-08-12", "close": 21.3, "volume": 529097.0}, {"date": "2024-08-13", "close": 21.32, "volume": 381899.0}, {"date": "2024-08-14", "close": 21.25, "volume": 751864.0}, {"date": "2024-08-15", "close": 21.61, "volume": 969811.0}, {"date": "2024-08-16", "close": 21.38, "volume": 1024365.0}, {"date": "2024-08-19", "close": 21.5, "volume": 462720.0}, {"date": "2024-08-20", "close": 21.44, "volume": 512136.0}, {"date": "2024-08-21", "close": 21.72, "volume": 705209.0}, {"date": "2024-08-22", "close": 21.85, "volume": 442453.0}, {"date": "2024-08-23", "close": 22.37, "volume": 507639.0}, {"date": "2024-08-26", "close": 22.54, "volume": 422915.0}, {"date": "2024-08-27", "close": 22.42, "volume": 438353.0}, {"date": "2024-08-28", "close": 22.38, "volume": 392158.0}, {"date": "2024-08-29", "close": 22.45, "volume": 404245.0}, {"date": "2024-08-30", "close": 22.51, "volume": 654886.0}, {"date": "2024-09-03", "close": 22.56, "volume": 837723.0}, {"date": "2024-09-04", "close": 22.74, "volume": 526394.0}, {"date": "2024-09-05", "close": 22.61, "volume": 1004370.0}, {"date": "2024-09-06", "close": 22.19, "volume": 769358.0}, {"date": "2024-09-09", "close": 22.34, "volume": 542229.0}, {"date": "2024-09-10", "close": 22.52, "volume": 470961.0}, {"date": "2024-09-11", "close": 22.49, "volume": 426729.0}, {"date": "2024-09-12", "close": 22.89, "volume": 606131.0}, {"date": "2024-09-13", "close": 22.97, "volume": 906872.0}, {"date": "2024-09-16", "close": 23.01, "volume": 995332.0}, {"date": "2024-09-17", "close": 22.75, "volume": 705611.0}, {"date": "2024-09-18", "close": 22.63, "volume": 1135873.0}, {"date": "2024-09-19", "close": 22.68, "volume": 1081439.0}, {"date": "2024-09-20", "close": 22.71, "volume": 2142377.0}, {"date": "2024-09-23", "close": 23.0, "volume": 470702.0}, {"date": "2024-09-24", "close": 23.23, "volume": 756832.0}, {"date": "2024-09-25", "close": 23.17, "volume": 648561.0}, {"date": "2024-09-26", "close": 22.98, "volume": 1173894.0}, {"date": "2024-09-27", "close": 23.16, "volume": 588510.0}, {"date": "2024-09-30", "close": 23.48, "volume": 1032835.0}, {"date": "2024-10-01", "close": 23.19, "volume": 2541215.0}, {"date": "2024-10-02", "close": 22.81, "volume": 1013424.0}, {"date": "2024-10-03", "close": 22.71, "volume": 892467.0}, {"date": "2024-10-04", "close": 23.0, "volume": 1249978.0}, {"date": "2024-10-07", "close": 22.67, "volume": 993262.0}, {"date": "2024-10-08", "close": 22.91, "volume": 986419.0}, {"date": "2024-10-09", "close": 23.22, "volume": 836429.0}, {"date": "2024-10-10", "close": 23.32, "volume": 1543942.0}, {"date": "2024-10-11", "close": 23.56, "volume": 954076.0}, {"date": "2024-10-14", "close": 23.77, "volume": 754640.0}, {"date": "2024-10-15", "close": 24.34, "volume": 1234392.0}, {"date": "2024-10-16", "close": 24.65, "volume": 764553.0}, {"date": "2024-10-17", "close": 24.45, "volume": 1864198.0}, {"date": "2024-10-18", "close": 24.74, "volume": 441993.0}, {"date": "2024-10-21", "close": 24.19, "volume": 658255.0}, {"date": "2024-10-22", "close": 24.21, "volume": 529425.0}, {"date": "2024-10-23", "close": 24.34, "volume": 411950.0}, {"date": "2024-10-24", "close": 24.27, "volume": 525924.0}, {"date": "2024-10-25", "close": 24.01, "volume": 562601.0}, {"date": "2024-10-28", "close": 24.6, "volume": 1632168.0}, {"date": "2024-10-29", "close": 24.35, "volume": 1499184.0}, {"date": "2024-10-30", "close": 24.59, "volume": 1326136.0}, {"date": "2024-10-31", "close": 24.49, "volume": 1645608.0}, {"date": "2024-11-01", "close": 24.2, "volume": 1078659.0}, {"date": "2024-11-04", "close": 24.39, "volume": 888647.0}, {"date": "2024-11-05", "close": 24.87, "volume": 1335604.0}, {"date": "2024-11-06", "close": 25.08, "volume": 2128561.0}, {"date": "2024-11-07", "close": 25.1, "volume": 1558576.0}, {"date": "2024-11-08", "close": 25.0, "volume": 2717040.0}, {"date": "2024-11-11", "close": 25.18, "volume": 1075364.0}, {"date": "2024-11-12", "close": 24.7, "volume": 1109739.0}, {"date": "2024-11-13", "close": 24.72, "volume": 812771.0}, {"date": "2024-11-14", "close": 24.48, "volume": 1177027.0}, {"date": "2024-11-15", "close": 24.6, "volume": 1156193.0}, {"date": "2024-11-18", "close": 24.92, "volume": 1628227.0}, {"date": "2024-11-19", "close": 24.98, "volume": 1121417.0}, {"date": "2024-11-20", "close": 24.95, "volume": 655378.0}, {"date": "2024-11-21", "close": 25.0, "volume": 1405196.0}, {"date": "2024-11-22", "close": 25.22, "volume": 1044592.0}, {"date": "2024-11-25", "close": 25.59, "volume": 1756088.0}, {"date": "2024-11-26", "close": 25.63, "volume": 1150042.0}, {"date": "2024-11-27", "close": 26.08, "volume": 1323420.0}, {"date": "2024-11-29", "close": 25.85, "volume": 734203.0}, {"date": "2024-12-02", "close": 25.63, "volume": 1424131.0}, {"date": "2024-12-03", "close": 25.34, "volume": 803800.0}, {"date": "2024-12-04", "close": 25.43, "volume": 1029925.0}, {"date": "2024-12-05", "close": 25.51, "volume": 821075.0}, {"date": "2024-12-06", "close": 25.51, "volume": 886240.0}, {"date": "2024-12-09", "close": 25.32, "volume": 1004060.0}, {"date": "2024-12-10", "close": 24.94, "volume": 2305122.0}, {"date": "2024-12-11", "close": 25.0, "volume": 1605713.0}, {"date": "2024-12-12", "close": 25.2, "volume": 1366318.0}, {"date": "2024-12-13", "close": 25.35, "volume": 1317978.0}, {"date": "2024-12-16", "close": 25.45, "volume": 1894899.0}, {"date": "2024-12-17", "close": 25.16, "volume": 1973025.0}, {"date": "2024-12-18", "close": 24.1, "volume": 1901862.0}, {"date": "2024-12-19", "close": 23.97, "volume": 1825322.0}, {"date": "2024-12-20", "close": 23.89, "volume": 10368230.0}, {"date": "2024-12-23", "close": 23.86, "volume": 1125102.0}, {"date": "2024-12-24", "close": 24.1, "volume": 373440.0}, {"date": "2024-12-26", "close": 24.15, "volume": 1465678.0}, {"date": "2024-12-27", "close": 23.99, "volume": 900613.0}, {"date": "2024-12-30", "close": 23.99, "volume": 1122906.0}, {"date": "2024-12-31", "close": 24.16, "volume": 1250995.0}, {"date": "2025-01-02", "close": 23.9, "volume": 749019.0}, {"date": "2025-01-03", "close": 24.02, "volume": 1207247.0}, {"date": "2025-01-06", "close": 23.42, "volume": 947911.0}, {"date": "2025-01-07", "close": 23.11, "volume": 1137283.0}, {"date": "2025-01-08", "close": 22.81, "volume": 977378.0}, {"date": "2025-01-10", "close": 21.98, "volume": 1596074.0}, {"date": "2025-01-13", "close": 22.45, "volume": 812198.0}, {"date": "2025-01-14", "close": 22.08, "volume": 1546977.0}, {"date": "2025-01-15", "close": 22.46, "volume": 779364.0}, {"date": "2025-01-16", "close": 22.9, "volume": 803910.0}, {"date": "2025-01-17", "close": 22.65, "volume": 551143.0}, {"date": "2025-01-21", "close": 22.73, "volume": 775576.0}, {"date": "2025-01-22", "close": 22.26, "volume": 532158.0}, {"date": "2025-01-23", "close": 22.6, "volume": 779470.0}, {"date": "2025-01-24", "close": 22.96, "volume": 614211.0}, {"date": "2025-01-27", "close": 23.83, "volume": 1275731.0}, {"date": "2025-01-28", "close": 23.57, "volume": 1221759.0}, {"date": "2025-01-29", "close": 22.87, "volume": 969707.0}, {"date": "2025-01-30", "close": 23.19, "volume": 656029.0}, {"date": "2025-01-31", "close": 23.04, "volume": 688528.0}, {"date": "2025-02-03", "close": 22.79, "volume": 893067.0}, {"date": "2025-02-04", "close": 22.73, "volume": 533037.0}, {"date": "2025-02-05", "close": 23.23, "volume": 712316.0}, {"date": "2025-02-06", "close": 23.33, "volume": 526547.0}, {"date": "2025-02-07", "close": 23.48, "volume": 592553.0}, {"date": "2025-02-10", "close": 23.27, "volume": 794628.0}, {"date": "2025-02-11", "close": 23.75, "volume": 1021093.0}, {"date": "2025-02-12", "close": 24.08, "volume": 1550514.0}, {"date": "2025-02-13", "close": 24.75, "volume": 1463162.0}, {"date": "2025-02-14", "close": 23.88, "volume": 1151262.0}, {"date": "2025-02-18", "close": 23.6, "volume": 1072359.0}, {"date": "2025-02-19", "close": 23.53, "volume": 1260556.0}, {"date": "2025-02-20", "close": 22.97, "volume": 1201267.0}, {"date": "2025-02-21", "close": 22.76, "volume": 1193755.0}, {"date": "2025-02-24", "close": 23.08, "volume": 834402.0}, {"date": "2025-02-25", "close": 23.19, "volume": 979589.0}, {"date": "2025-02-26", "close": 23.11, "volume": 605738.0}, {"date": "2025-02-27", "close": 22.96, "volume": 784857.0}, {"date": "2025-02-28", "close": 23.06, "volume": 2562884.0}, {"date": "2025-03-03", "close": 22.87, "volume": 1791875.0}, {"date": "2025-03-04", "close": 22.81, "volume": 1245881.0}, {"date": "2025-03-05", "close": 23.06, "volume": 750934.0}, {"date": "2025-03-06", "close": 22.52, "volume": 784354.0}, {"date": "2025-03-07", "close": 22.51, "volume": 1032861.0}, {"date": "2025-03-10", "close": 22.29, "volume": 3504824.0}, {"date": "2025-03-11", "close": 21.71, "volume": 1860317.0}, {"date": "2025-03-12", "close": 21.59, "volume": 1431444.0}, {"date": "2025-03-13", "close": 20.99, "volume": 1552975.0}, {"date": "2025-03-14", "close": 21.33, "volume": 941194.0}, {"date": "2025-03-17", "close": 21.63, "volume": 937342.0}, {"date": "2025-03-18", "close": 21.28, "volume": 2173121.0}, {"date": "2025-03-19", "close": 21.62, "volume": 1094155.0}, {"date": "2025-03-20", "close": 21.48, "volume": 811721.0}, {"date": "2025-03-21", "close": 21.09, "volume": 1560891.0}, {"date": "2025-03-24", "close": 21.49, "volume": 1126869.0}, {"date": "2025-03-25", "close": 21.31, "volume": 846775.0}, {"date": "2025-03-26", "close": 21.32, "volume": 511978.0}, {"date": "2025-03-27", "close": 21.12, "volume": 722823.0}, {"date": "2025-03-28", "close": 21.03, "volume": 883753.0}, {"date": "2025-03-31", "close": 20.95, "volume": 1987657.0}, {"date": "2025-04-01", "close": 20.73, "volume": 1879249.0}, {"date": "2025-04-02", "close": 21.18, "volume": 773609.0}, {"date": "2025-04-03", "close": 19.47, "volume": 912873.0}, {"date": "2025-04-04", "close": 18.33, "volume": 1463499.0}, {"date": "2025-04-07", "close": 18.11, "volume": 1800405.0}, {"date": "2025-04-08", "close": 17.49, "volume": 1864634.0}, {"date": "2025-04-09", "close": 19.0, "volume": 1489302.0}, {"date": "2025-04-10", "close": 18.57, "volume": 1231220.0}, {"date": "2025-04-11", "close": 18.69, "volume": 777627.0}, {"date": "2025-04-14", "close": 18.89, "volume": 987495.0}, {"date": "2025-04-15", "close": 19.05, "volume": 1202664.0}, {"date": "2025-04-16", "close": 19.3, "volume": 646036.0}, {"date": "2025-04-17", "close": 19.92, "volume": 1033575.0}, {"date": "2025-04-21", "close": 19.46, "volume": 919900.0}, {"date": "2025-04-22", "close": 19.81, "volume": 725486.0}, {"date": "2025-04-23", "close": 19.79, "volume": 920864.0}, {"date": "2025-04-24", "close": 19.6, "volume": 973878.0}, {"date": "2025-04-25", "close": 19.6, "volume": 679101.0}, {"date": "2025-04-28", "close": 19.79, "volume": 786887.0}, {"date": "2025-04-29", "close": 19.54, "volume": 989868.0}, {"date": "2025-04-30", "close": 19.1, "volume": 1330214.0}, {"date": "2025-05-01", "close": 19.6, "volume": 1268671.0}, {"date": "2025-05-02", "close": 19.78, "volume": 1128062.0}, {"date": "2025-05-05", "close": 19.37, "volume": 970616.0}, {"date": "2025-05-06", "close": 19.27, "volume": 1084856.0}, {"date": "2025-05-07", "close": 19.37, "volume": 1513229.0}, {"date": "2025-05-08", "close": 19.53, "volume": 553543.0}, {"date": "2025-05-09", "close": 19.6, "volume": 773309.0}, {"date": "2025-05-12", "close": 20.58, "volume": 1685433.0}, {"date": "2025-05-13", "close": 20.23, "volume": 1041187.0}, {"date": "2025-05-14", "close": 19.88, "volume": 598120.0}, {"date": "2025-05-15", "close": 20.1, "volume": 550686.0}, {"date": "2025-05-16", "close": 20.29, "volume": 881476.0}, {"date": "2025-05-19", "close": 20.13, "volume": 732398.0}, {"date": "2025-05-20", "close": 19.67, "volume": 891639.0}, {"date": "2025-05-21", "close": 19.04, "volume": 614117.0}, {"date": "2025-05-22", "close": 19.0, "volume": 744352.0}, {"date": "2025-05-23", "close": 19.01, "volume": 799488.0}, {"date": "2025-05-27", "close": 19.41, "volume": 1106689.0}, {"date": "2025-05-28", "close": 19.08, "volume": 1592393.0}, {"date": "2025-05-29", "close": 19.51, "volume": 1503350.0}, {"date": "2025-05-30", "close": 19.26, "volume": 1044059.0}, {"date": "2025-06-02", "close": 19.24, "volume": 877712.0}, {"date": "2025-06-03", "close": 19.27, "volume": 610699.0}, {"date": "2025-06-04", "close": 19.22, "volume": 629404.0}, {"date": "2025-06-05", "close": 19.15, "volume": 1066445.0}, {"date": "2025-06-06", "close": 19.55, "volume": 993674.0}, {"date": "2025-06-09", "close": 19.8, "volume": 1780920.0}, {"date": "2025-06-10", "close": 19.94, "volume": 1066845.0}, {"date": "2025-06-11", "close": 19.65, "volume": 930280.0}, {"date": "2025-06-12", "close": 19.66, "volume": 1075687.0}, {"date": "2025-06-13", "close": 19.29, "volume": 1193711.0}, {"date": "2025-06-16", "close": 19.26, "volume": 1628171.0}, {"date": "2025-06-17", "close": 19.22, "volume": 1223866.0}, {"date": "2025-06-18", "close": 19.27, "volume": 1499255.0}, {"date": "2025-06-20", "close": 19.02, "volume": 5846872.0}, {"date": "2025-06-23", "close": 19.12, "volume": 1545572.0}, {"date": "2025-06-24", "close": 18.95, "volume": 1195126.0}, {"date": "2025-06-25", "close": 18.15, "volume": 2399149.0}, {"date": "2025-06-26", "close": 18.69, "volume": 3917954.0}, {"date": "2025-06-27", "close": 18.69, "volume": 3676793.0}, {"date": "2025-06-30", "close": 18.57, "volume": 1338552.0}, {"date": "2025-07-01", "close": 18.62, "volume": 1189201.0}, {"date": "2025-07-02", "close": 18.51, "volume": 2328966.0}, {"date": "2025-07-03", "close": 18.64, "volume": 1021239.0}, {"date": "2025-07-07", "close": 18.16, "volume": 1476792.0}, {"date": "2025-07-08", "close": 18.07, "volume": 877050.0}, {"date": "2025-07-09", "close": 18.19, "volume": 948784.0}, {"date": "2025-07-10", "close": 18.43, "volume": 1076858.0}, {"date": "2025-07-11", "close": 18.42, "volume": 1584798.0}, {"date": "2025-07-14", "close": 18.67, "volume": 1387438.0}, {"date": "2025-07-15", "close": 18.29, "volume": 1253331.0}, {"date": "2025-07-16", "close": 18.72, "volume": 1832555.0}, {"date": "2025-07-17", "close": 18.8, "volume": 2307519.0}, {"date": "2025-07-18", "close": 18.55, "volume": 1746238.0}, {"date": "2025-07-21", "close": 18.61, "volume": 772645.0}, {"date": "2025-07-22", "close": 18.89, "volume": 1163175.0}, {"date": "2025-07-23", "close": 19.04, "volume": 1031117.0}, {"date": "2025-07-24", "close": 18.95, "volume": 1037275.0}, {"date": "2025-07-25", "close": 18.77, "volume": 1162697.0}, {"date": "2025-07-28", "close": 18.6, "volume": 1535150.0}, {"date": "2025-07-29", "close": 19.13, "volume": 1507135.0}, {"date": "2025-07-30", "close": 18.61, "volume": 3687749.0}, {"date": "2025-07-31", "close": 18.72, "volume": 2645424.0}, {"date": "2025-08-01", "close": 18.5, "volume": 2758336.0}, {"date": "2025-08-04", "close": 18.78, "volume": 1575909.0}, {"date": "2025-08-05", "close": 19.1, "volume": 1289463.0}, {"date": "2025-08-06", "close": 19.24, "volume": 1475968.0}, {"date": "2025-08-07", "close": 18.93, "volume": 1637588.0}, {"date": "2025-08-08", "close": 18.42, "volume": 1573305.0}, {"date": "2025-08-11", "close": 18.39, "volume": 1173459.0}, {"date": "2025-08-12", "close": 18.95, "volume": 1235153.0}, {"date": "2025-08-13", "close": 19.21, "volume": 1297578.0}, {"date": "2025-08-14", "close": 19.01, "volume": 1269970.0}, {"date": "2025-08-15", "close": 19.02, "volume": 1172963.0}, {"date": "2025-08-18", "close": 18.9, "volume": 758381.0}, {"date": "2025-08-19", "close": 19.38, "volume": 877433.0}, {"date": "2025-08-20", "close": 19.3, "volume": 988683.0}, {"date": "2025-08-21", "close": 19.44, "volume": 1167066.0}, {"date": "2025-08-22", "close": 20.04, "volume": 1543659.0}, {"date": "2025-08-25", "close": 19.75, "volume": 1784689.0}, {"date": "2025-08-26", "close": 19.6, "volume": 1958457.0}, {"date": "2025-08-27", "close": 19.95, "volume": 1511762.0}, {"date": "2025-08-28", "close": 20.06, "volume": 1199461.0}, {"date": "2025-08-29", "close": 20.01, "volume": 1558754.0}, {"date": "2025-09-02", "close": 19.83, "volume": 1304613.0}, {"date": "2025-09-03", "close": 19.85, "volume": 1216787.0}, {"date": "2025-09-04", "close": 20.13, "volume": 1050934.0}, {"date": "2025-09-05", "close": 20.11, "volume": 1395396.0}, {"date": "2025-09-08", "close": 19.67, "volume": 1932072.0}, {"date": "2025-09-09", "close": 19.4, "volume": 1340567.0}, {"date": "2025-09-10", "close": 19.39, "volume": 1777770.0}, {"date": "2025-09-11", "close": 19.77, "volume": 1483509.0}, {"date": "2025-09-12", "close": 20.15, "volume": 2141544.0}, {"date": "2025-09-15", "close": 20.21, "volume": 1829144.0}, {"date": "2025-09-16", "close": 20.15, "volume": 1756721.0}, {"date": "2025-09-17", "close": 20.19, "volume": 1495966.0}, {"date": "2025-09-18", "close": 20.37, "volume": 1176524.0}, {"date": "2025-09-19", "close": 20.29, "volume": 3121577.0}, {"date": "2025-09-22", "close": 20.09, "volume": 1116478.0}, {"date": "2025-09-23", "close": 20.2, "volume": 1089875.0}, {"date": "2025-09-24", "close": 19.92, "volume": 2063339.0}, {"date": "2025-09-25", "close": 20.08, "volume": 2430145.0}, {"date": "2025-09-26", "close": 20.09, "volume": 2064223.0}, {"date": "2025-09-29", "close": 20.19, "volume": 1623504.0}, {"date": "2025-09-30", "close": 20.15, "volume": 2480527.0}, {"date": "2025-10-01", "close": 20.37, "volume": 1723492.0}, {"date": "2025-10-02", "close": 20.24, "volume": 1563046.0}, {"date": "2025-10-03", "close": 19.99, "volume": 1984543.0}, {"date": "2025-10-06", "close": 19.93, "volume": 1719898.0}, {"date": "2025-10-07", "close": 19.67, "volume": 973907.0}, {"date": "2025-10-08", "close": 19.69, "volume": 586921.0}, {"date": "2025-10-09", "close": 19.57, "volume": 560088.0}, {"date": "2025-10-10", "close": 18.99, "volume": 1217314.0}, {"date": "2025-10-13", "close": 19.16, "volume": 1228112.0}, {"date": "2025-10-14", "close": 19.27, "volume": 1593793.0}, {"date": "2025-10-15", "close": 19.35, "volume": 911392.0}, {"date": "2025-10-16", "close": 19.34, "volume": 1061517.0}, {"date": "2025-10-17", "close": 19.48, "volume": 1424788.0}, {"date": "2025-10-20", "close": 19.31, "volume": 1133691.0}, {"date": "2025-10-21", "close": 19.48, "volume": 1461485.0}, {"date": "2025-10-22", "close": 19.81, "volume": 1154317.0}, {"date": "2025-10-23", "close": 19.88, "volume": 781841.0}, {"date": "2025-10-24", "close": 19.89, "volume": 594557.0}, {"date": "2025-10-27", "close": 19.84, "volume": 805488.0}, {"date": "2025-10-28", "close": 19.12, "volume": 1641496.0}, {"date": "2025-10-29", "close": 19.09, "volume": 2365523.0}, {"date": "2025-10-30", "close": 19.18, "volume": 2641588.0}, {"date": "2025-10-31", "close": 19.07, "volume": 1535209.0}, {"date": "2025-11-03", "close": 19.54, "volume": 2146585.0}, {"date": "2025-11-04", "close": 19.77, "volume": 2485077.0}, {"date": "2025-11-05", "close": 19.87, "volume": 1297894.0}, {"date": "2025-11-06", "close": 19.95, "volume": 1434259.0}, {"date": "2025-11-07", "close": 20.25, "volume": 1053615.0}, {"date": "2025-11-10", "close": 19.81, "volume": 1047673.0}, {"date": "2025-11-11", "close": 20.16, "volume": 1081162.0}, {"date": "2025-11-12", "close": 20.17, "volume": 2018813.0}, {"date": "2025-11-13", "close": 20.05, "volume": 1217007.0}, {"date": "2025-11-14", "close": 20.17, "volume": 999836.0}, {"date": "2025-11-17", "close": 19.72, "volume": 878726.0}, {"date": "2025-11-18", "close": 19.92, "volume": 679157.0}, {"date": "2025-11-19", "close": 19.57, "volume": 698832.0}, {"date": "2025-11-20", "close": 19.65, "volume": 763205.0}, {"date": "2025-11-21", "close": 20.15, "volume": 1303636.0}, {"date": "2025-11-24", "close": 20.14, "volume": 1258596.0}, {"date": "2025-11-25", "close": 20.64, "volume": 1023851.0}, {"date": "2025-11-26", "close": 20.49, "volume": 1263512.0}, {"date": "2025-11-28", "close": 20.57, "volume": 465127.0}, {"date": "2025-12-01", "close": 20.23, "volume": 1348601.0}, {"date": "2025-12-02", "close": 19.78, "volume": 1106892.0}, {"date": "2025-12-03", "close": 19.69, "volume": 1675544.0}, {"date": "2025-12-04", "close": 19.74, "volume": 1442969.0}, {"date": "2025-12-05", "close": 19.68, "volume": 1075672.0}, {"date": "2025-12-08", "close": 19.61, "volume": 691129.0}, {"date": "2025-12-09", "close": 19.88, "volume": 865838.0}, {"date": "2025-12-10", "close": 20.11, "volume": 1557690.0}, {"date": "2025-12-11", "close": 20.14, "volume": 1689109.0}, {"date": "2025-12-12", "close": 19.83, "volume": 1912614.0}, {"date": "2025-12-15", "close": 20.18, "volume": 1546997.0}, {"date": "2025-12-16", "close": 19.78, "volume": 1058926.0}, {"date": "2025-12-17", "close": 20.27, "volume": 1093172.0}, {"date": "2025-12-18", "close": 20.49, "volume": 1119065.0}, {"date": "2025-12-19", "close": 20.6, "volume": 4408892.0}, {"date": "2025-12-22", "close": 20.58, "volume": 949584.0}, {"date": "2025-12-23", "close": 20.6, "volume": 1070562.0}, {"date": "2025-12-24", "close": 20.93, "volume": 435480.0}, {"date": "2025-12-26", "close": 21.02, "volume": 640983.0}, {"date": "2025-12-29", "close": 20.92, "volume": 864843.0}, {"date": "2025-12-30", "close": 20.8, "volume": 1759926.0}, {"date": "2025-12-31", "close": 20.54, "volume": 1234036.0}, {"date": "2026-01-02", "close": 20.64, "volume": 1419261.0}, {"date": "2026-01-05", "close": 20.72, "volume": 1646366.0}, {"date": "2026-01-06", "close": 20.89, "volume": 1572940.0}, {"date": "2026-01-07", "close": 20.64, "volume": 2502353.0}, {"date": "2026-01-08", "close": 21.07, "volume": 1620009.0}, {"date": "2026-01-09", "close": 20.97, "volume": 2994501.0}, {"date": "2026-01-12", "close": 20.91, "volume": 1418162.0}, {"date": "2026-01-13", "close": 20.79, "volume": 1370848.0}, {"date": "2026-01-14", "close": 21.01, "volume": 1593508.0}, {"date": "2026-01-15", "close": 20.96, "volume": 888644.0}, {"date": "2026-01-16", "close": 21.05, "volume": 2388976.0}, {"date": "2026-01-20", "close": 20.85, "volume": 1470514.0}, {"date": "2026-01-21", "close": 20.58, "volume": 1813137.0}, {"date": "2026-01-22", "close": 20.21, "volume": 1082239.0}, {"date": "2026-01-23", "close": 19.99, "volume": 1365259.0}, {"date": "2026-01-26", "close": 19.8, "volume": 1314402.0}, {"date": "2026-01-27", "close": 19.7, "volume": 1488215.0}, {"date": "2026-01-28", "close": 19.41, "volume": 1030732.0}, {"date": "2026-01-29", "close": 19.78, "volume": 1009039.0}, {"date": "2026-01-30", "close": 20.01, "volume": 1495786.0}, {"date": "2026-02-02", "close": 19.87, "volume": 994852.0}, {"date": "2026-02-03", "close": 20.06, "volume": 1333361.0}, {"date": "2026-02-04", "close": 20.75, "volume": 708352.0}, {"date": "2026-02-05", "close": 21.0, "volume": 1048609.0}, {"date": "2026-02-06", "close": 20.98, "volume": 1311973.0}, {"date": "2026-02-09", "close": 21.0, "volume": 1082811.0}, {"date": "2026-02-10", "close": 21.43, "volume": 1247111.0}, {"date": "2026-02-11", "close": 20.54, "volume": 1457496.0}, {"date": "2026-02-12", "close": 20.21, "volume": 1691175.0}, {"date": "2026-02-13", "close": 20.59, "volume": 1587479.0}, {"date": "2026-02-17", "close": 20.54, "volume": 909594.0}, {"date": "2026-02-18", "close": 20.28, "volume": 862562.0}, {"date": "2026-02-19", "close": 20.0, "volume": 875717.0}, {"date": "2026-02-20", "close": 20.28, "volume": 949434.0}, {"date": "2026-02-23", "close": 20.56, "volume": 1065105.0}, {"date": "2026-02-24", "close": 20.48, "volume": 901696.0}, {"date": "2026-02-25", "close": 20.53, "volume": 578449.0}, {"date": "2026-02-26", "close": 20.77, "volume": 1014873.0}, {"date": "2026-02-27", "close": 20.92, "volume": 1424538.0}, {"date": "2026-03-02", "close": 20.99, "volume": 997536.0}, {"date": "2026-03-03", "close": 21.0, "volume": 697236.0}, {"date": "2026-03-04", "close": 21.31, "volume": 1233557.0}, {"date": "2026-03-05", "close": 21.38, "volume": 2888230.0}, {"date": "2026-03-06", "close": 20.85, "volume": 909760.0}, {"date": "2026-03-09", "close": 20.74, "volume": 843427.0}, {"date": "2026-03-10", "close": 20.7, "volume": 674190.0}, {"date": "2026-03-11", "close": 20.59, "volume": 630360.0}, {"date": "2026-03-12", "close": 20.44, "volume": 855484.0}, {"date": "2026-03-13", "close": 20.15, "volume": 1041447.0}, {"date": "2026-03-16", "close": 20.39, "volume": 660569.0}, {"date": "2026-03-17", "close": 20.66, "volume": 1126579.0}, {"date": "2026-03-18", "close": 20.08, "volume": 1245158.0}, {"date": "2026-03-19", "close": 20.26, "volume": 2317427.0}, {"date": "2026-03-20", "close": 19.39, "volume": 2266160.0}, {"date": "2026-03-23", "close": 19.42, "volume": 1309855.0}, {"date": "2026-03-24", "close": 19.18, "volume": 918565.0}, {"date": "2026-03-25", "close": 19.16, "volume": 738641.0}, {"date": "2026-03-26", "close": 19.15, "volume": 1143289.0}, {"date": "2026-03-27", "close": 18.77, "volume": 1417346.0}, {"date": "2026-03-30", "close": 18.89, "volume": 1420858.0}, {"date": "2026-03-31", "close": 19.12, "volume": 1665920.0}, {"date": "2026-04-01", "close": 19.25, "volume": 946342.0}, {"date": "2026-04-02", "close": 19.42, "volume": 1372142.0}, {"date": "2026-04-06", "close": 19.43, "volume": 787252.0}, {"date": "2026-04-07", "close": 19.88, "volume": 909468.0}, {"date": "2026-04-08", "close": 20.16, "volume": 1482046.0}, {"date": "2026-04-09", "close": 20.37, "volume": 1178281.0}, {"date": "2026-04-10", "close": 20.73, "volume": 821787.0}, {"date": "2026-04-13", "close": 20.75, "volume": 1139556.0}, {"date": "2026-04-14", "close": 20.97, "volume": 1102390.0}, {"date": "2026-04-15", "close": 21.13, "volume": 1335588.0}, {"date": "2026-04-16", "close": 21.27, "volume": 563888.0}, {"date": "2026-04-17", "close": 21.73, "volume": 873723.0}, {"date": "2026-04-20", "close": 21.4, "volume": 1229598.0}, {"date": "2026-04-21", "close": 21.09, "volume": 1372248.0}, {"date": "2026-04-22", "close": 20.76, "volume": 1340511.0}, {"date": "2026-04-23", "close": 20.94, "volume": 1366424.0}, {"date": "2026-04-24", "close": 20.91, "volume": 1252974.0}, {"date": "2026-04-27", "close": 21.24, "volume": 668190.0}, {"date": "2026-04-28", "close": 21.2, "volume": 967363.0}, {"date": "2026-04-29", "close": 21.65, "volume": 1348041.0}, {"date": "2026-04-30", "close": 21.62, "volume": 2079581.0}, {"date": "2026-05-01", "close": 21.51, "volume": 1956629.0}, {"date": "2026-05-04", "close": 21.71, "volume": 1065805.0}, {"date": "2026-05-05", "close": 21.99, "volume": 837205.0}, {"date": "2026-05-06", "close": 22.16, "volume": 880365.0}, {"date": "2026-05-07", "close": 21.94, "volume": 630452.0}, {"date": "2026-05-08", "close": 21.77, "volume": 640535.0}, {"date": "2026-05-11", "close": 21.79, "volume": 702818.0}, {"date": "2026-05-12", "close": 21.59, "volume": 715254.0}, {"date": "2026-05-13", "close": 21.15, "volume": 847250.0}, {"date": "2026-05-14", "close": 21.17, "volume": 702851.0}, {"date": "2026-05-15", "close": 20.91, "volume": 1098312.0}, {"date": "2026-05-18", "close": 21.04, "volume": 954092.0}, {"date": "2026-05-19", "close": 21.12, "volume": 809345.0}, {"date": "2026-05-20", "close": 21.42, "volume": 865812.0}, {"date": "2026-05-21", "close": 21.82, "volume": 1588603.0}, {"date": "2026-05-22", "close": 21.96, "volume": 1339693.0}, {"date": "2026-05-26", "close": 22.34, "volume": 1320361.0}, {"date": "2026-05-27", "close": 22.31, "volume": 1114774.0}, {"date": "2026-05-28", "close": 22.44, "volume": 700980.0}, {"date": "2026-05-29", "close": 22.02, "volume": 1251273.0}, {"date": "2026-06-01", "close": 21.7, "volume": 1095112.0}, {"date": "2026-06-02", "close": 21.91, "volume": 601013.0}, {"date": "2026-06-03", "close": 21.78, "volume": 987386.0}, {"date": "2026-06-04", "close": 21.94, "volume": 880430.0}, {"date": "2026-06-05", "close": 22.4, "volume": 912543.0}, {"date": "2026-06-08", "close": 22.19, "volume": 1207135.0}, {"date": "2026-06-09", "close": 22.53, "volume": 1291194.0}, {"date": "2026-06-10", "close": 21.4, "volume": 6729900.0}, {"date": "2026-06-11", "close": 21.97, "volume": 2320279.0}, {"date": "2026-06-12", "close": 22.09, "volume": 1835522.0}, {"date": "2026-06-15", "close": 21.72, "volume": 1969468.0}, {"date": "2026-06-16", "close": 21.71, "volume": 1659937.0}, {"date": "2026-06-17", "close": 21.17, "volume": 1921358.0}, {"date": "2026-06-18", "close": 21.13, "volume": 2389687.0}, {"date": "2026-06-22", "close": 21.25, "volume": 1432203.0}, {"date": "2026-06-23", "close": 21.66, "volume": 1447415.0}, {"date": "2026-06-24", "close": 21.84, "volume": 3776740.0}, {"date": "2026-06-25", "close": 21.69, "volume": 1666247.0}, {"date": "2026-06-26", "close": 21.88, "volume": 4108127.0}, {"date": "2026-06-29", "close": 21.44, "volume": 2192863.0}, {"date": "2026-06-30", "close": 20.91, "volume": 1719706.0}, {"date": "2026-07-01", "close": 21.05, "volume": 1870461.0}, {"date": "2026-07-02", "close": 21.27, "volume": 1331170.0}, {"date": "2026-07-06", "close": 21.31, "volume": 1372023.0}, {"date": "2026-07-07", "close": 21.42, "volume": 1074662.0}, {"date": "2026-07-08", "close": 21.31, "volume": 1439150.0}, {"date": "2026-07-09", "close": 21.25, "volume": 897036.0}, {"date": "2026-07-10", "close": 21.29, "volume": 707572.0}, {"date": "2026-07-13", "close": 21.34, "volume": 729191.0}, {"date": "2026-07-14", "close": 21.36, "volume": 1742814.0}, {"date": "2026-07-15", "close": 21.39, "volume": 1684496.0}, {"date": "2026-07-16", "close": 22.13, "volume": 1851091.0}, {"date": "2026-07-17", "close": 22.46, "volume": 1514721.0}, {"date": "2026-07-20", "close": 22.36, "volume": 1212293.0}, {"date": "2026-07-21", "close": 22.72, "volume": 1289136.0}, {"date": "2026-07-22", "close": 22.31, "volume": 1369204.0}, {"date": "2026-07-23", "close": 21.99, "volume": 1315390.0}, {"date": "2026-07-24", "close": 22.38, "volume": 737266.0}, {"date": "2026-07-27", "close": 22.39, "volume": 916346.0}, {"date": "2026-07-28", "close": 22.14, "volume": 1260980.0}, {"date": "2026-07-29", "close": 22.63, "volume": 2071107.0}, {"date": "2026-07-30", "close": 22.43, "volume": 1444427.0}, {"date": "2026-07-31", "close": 22.47, "volume": 1141215.0}, {"date": "2026-08-03", "close": 22.35, "volume": 1199454.0}, {"date": "2026-08-04", "close": 21.66, "volume": 1586809.0}, {"date": "2026-08-05", "close": 21.49, "volume": 1669486.0}, {"date": "2026-08-06", "close": 20.71, "volume": 2559444.0}, {"date": "2026-08-07", "close": 20.65, "volume": 1269133.0}], "refreshing": true}