{"ticker": "APLE", "overview": {"cik": "1418121", "ticker": "APLE", "name": "Apple Hospitality REIT, Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380274", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380273", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380275", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380272", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380270", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380269", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342419", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338177", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-06", "title": "Prospectus", "accession": "0001193125-26-338128", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-001010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335151", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335144", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-321027", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001193125-26-271113", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001193125-26-265853", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001628418-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001013947-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001242985-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001361945-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001705809-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001849229-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001193125-26-248331", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001193125-26-241917", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221666", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001193125-26-216811", "price_sensitive": true}]}, "description": "Apple Hospitality REIT, Inc. trades as APLE on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 320 insider filings for the company, from August 2015 to May 2026. Across those, 16 insiders disclosed 57 open-market purchases totalling $4.12M against 2 sales totalling $672.33K. The most recent filing on record is dated 31 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 57, "buy_sum": 4117396.0138, "sell_n": 2, "sell_sum": 672327.0847, "net": 3445068.9291, "insiders": 16, "first_date": "2015-08-12", "last_date": "2026-05-11"}, "metrics": {"ticker": "APLE", "has_prices": true, "as_of": "2026-08-07", "last": 16.18, "prev_close": 15.99, "change": 0.1899999999999995, "change_pct": 0.011882426516572826, "session_volume": 3718715.0, "vwap_5": 16.28094090182124, "vwap_20": 16.591631328264427, "vwap_60": 16.05701441689905, "vwap_250": 13.147046971533694, "high_52w": 17.07, "low_52w": 11.17, "avg_volume_20": 3194914.3, "sessions": 400, "market_cap": {"value": 3819818053.64, "shares": 236082698.0, "as_of": "2026-07-27", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001193125-26-380269", "src": "INSIDERS", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Blythe J. McGarvie", "who_key": "MCGARVIE BLYTHE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 33750.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on APLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000119312526380269/0001193125-26-380269-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91656}, {"id": "0001193125-26-380270", "src": "INSIDERS", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Redd Hugh", "who_key": "Hugh Redd", "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 APLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000119312526380270/0001193125-26-380270-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91656}, {"id": "0001193125-26-380272", "src": "INSIDERS", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Howard E. Woolley", "who_key": "Woolley Howard E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 33750.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on APLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849229/000119312526380272/0001193125-26-380272-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91656}, {"id": "0001193125-26-380275", "src": "INSIDERS", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Glenn W. Bunting Jr", "who_key": "Bunting Glenn W Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 33750.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on APLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000119312526380275/0001193125-26-380275-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91656}, {"id": "0001193125-26-380274", "src": "INSIDERS", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Jon A. Fosheim", "who_key": "Fosheim Jon A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 30368.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on APLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1628418/000119312526380274/0001193125-26-380274-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91656}, {"id": "0001193125-26-380273", "src": "INSIDERS", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Carolyn B. Handlon", "who_key": "Handlon Carolyn B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on APLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1705809/000119312526380273/0001193125-26-380273-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91656}, {"id": "13DG-0002100121-26-001010", "src": "13DG", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Apple Hospitality REIT, Inc.", "who_key": "Apple Hospitality REIT, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Apple Hospitality REIT, Inc. moves to a 10.16% passive stake in APLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/0002100121-26-001010-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136296}, {"id": "0001849229-26-000002", "src": "INSIDERS", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Howard E. Woolley", "who_key": "Woolley Howard E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 33742.93, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on APLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000184922926000002/0001849229-26-000002-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227016}, {"id": "0001705809-26-000002", "src": "INSIDERS", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Carolyn B. Handlon", "who_key": "Handlon Carolyn B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on APLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000170580926000002/0001705809-26-000002-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227016}, {"id": "0001361945-26-000002", "src": "INSIDERS", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Redd Hugh", "who_key": "Hugh Redd", "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 APLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000136194526000002/0001361945-26-000002-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227016}, {"id": "0001242985-26-000002", "src": "INSIDERS", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Glenn W. Bunting Jr", "who_key": "Bunting Glenn W Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 33742.93, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on APLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000124298526000002/0001242985-26-000002-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227016}, {"id": "0001013947-26-000002", "src": "INSIDERS", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Blythe J. McGarvie", "who_key": "MCGARVIE BLYTHE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 33742.93, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on APLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000101394726000002/0001013947-26-000002-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227016}, {"id": "0001628418-26-000002", "src": "INSIDERS", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Jon A. Fosheim", "who_key": "Fosheim Jon A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 30378.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on APLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000162841826000002/0001628418-26-000002-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227016}, {"id": "0001193125-26-221666", "src": "INSIDERS", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Glade M. Knight", "who_key": "KNIGHT GLADE M", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 69825.0, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Board member picks up $70K of APLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000119312526221666/0001193125-26-221666-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252936}, {"id": "13DG-0002100121-26-000104", "src": "13DG", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Apple Hospitality REIT, Inc.", "who_key": "Apple Hospitality REIT, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Apple Hospitality REIT, Inc. crosses 5% of APLE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/0002100121-26-000104-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271656}, {"id": "0001193125-26-094050", "src": "INSIDERS", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Matthew Rash", "who_key": "Rash Matthew", "role": "SVP & Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 434801.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on APLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000119312526094050/0001193125-26-094050-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352296}, {"id": "0001193125-26-094058", "src": "INSIDERS", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Karen Catherine Gallagher", "who_key": "Gallagher Karen Catherine", "role": "SVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 664072.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on APLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000119312526094058/0001193125-26-094058-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352296}, {"id": "0001193125-26-094052", "src": "INSIDERS", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Elizabeth Perkins", "who_key": "Perkins Elizabeth", "role": "SVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 712496.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on APLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000119312526094052/0001193125-26-094052-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352296}, {"id": "0001193125-26-094059", "src": "INSIDERS", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Rachel Labrecque", "who_key": "Labrecque Rachel", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 434801.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on APLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000119312526094059/0001193125-26-094059-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352296}, {"id": "0001193125-26-094053", "src": "INSIDERS", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Jeanette Clarke", "who_key": "Clarke Jeanette", "role": "SVP Chief Cap. Invest. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 388361.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on APLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000119312526094053/0001193125-26-094053-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352296}, {"id": "0001193125-26-094055", "src": "INSIDERS", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Justin G. Knight", "who_key": "KNIGHT  JUSTIN G", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1658522.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on APLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000119312526094055/0001193125-26-094055-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352296}, {"id": "0001193125-26-094054", "src": "INSIDERS", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Nelson Knight", "who_key": "Knight Nelson", "role": "President Real Estate & Invest", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 719417.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on APLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000119312526094054/0001193125-26-094054-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352296}, {"id": "0001193125-26-094065", "src": "INSIDERS", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Glade M. Knight", "who_key": "KNIGHT GLADE M", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 227225.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on APLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000119312526094065/0001193125-26-094065-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352296}, {"id": "0001193125-26-088323", "src": "INSIDERS", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Jon A. Fosheim", "who_key": "Fosheim Jon A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14380.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on APLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000119312526088323/0001193125-26-088323-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358056}, {"id": "0001193125-26-088325", "src": "INSIDERS", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Blythe J. McGarvie", "who_key": "MCGARVIE BLYTHE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 28749.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on APLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000119312526088325/0001193125-26-088325-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358056}, {"id": "0001193125-26-088330", "src": "INSIDERS", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Howard E. Woolley", "who_key": "Woolley Howard E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 28749.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on APLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000119312526088330/0001193125-26-088330-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358056}, {"id": "0001193125-26-088334", "src": "INSIDERS", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Glenn W. Bunting Jr", "who_key": "Bunting Glenn W Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 28749.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on APLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000119312526088334/0001193125-26-088334-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358056}, {"id": "0001193125-26-088336", "src": "INSIDERS", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Carolyn B. Handlon", "who_key": "Handlon Carolyn B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 28749.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on APLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000119312526088336/0001193125-26-088336-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358056}, {"id": "0001193125-26-088337", "src": "INSIDERS", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Redd Hugh", "who_key": "Hugh Redd", "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 APLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000119312526088337/0001193125-26-088337-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358056}, {"id": "0001193125-26-002454", "src": "INSIDERS", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Jon A. Fosheim", "who_key": "Fosheim Jon 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 APLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000119312526002454/0001193125-26-002454-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440136}], "recent_buys": [{"id": "0001193125-26-221666", "src": "INSIDERS", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Glade M. Knight", "who_key": "KNIGHT GLADE M", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 69825.0, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Board member picks up $70K of APLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000119312526221666/0001193125-26-221666-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252936}, {"id": "0001193125-25-317686", "src": "INSIDERS", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Glade M. Knight", "who_key": "KNIGHT GLADE M", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 59550.0, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Board member picks up $60K of APLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000119312525317686/0001193125-25-317686-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470376}, {"id": "0001193125-25-284644", "src": "INSIDERS", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Redd Hugh", "who_key": "Hugh Redd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11754.699999999999, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director buys $12K of APLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000119312525284644/0001193125-25-284644-index.htm", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510696}, {"id": "0001193125-25-280341", "src": "INSIDERS", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Howard E. Woolley", "who_key": "Woolley Howard E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23879.8, "score": 32.8, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 3 buying APLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000119312525280341/0001193125-25-280341-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513576}, {"id": "0000950170-25-110670", "src": "INSIDERS", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Glade M. Knight", "who_key": "KNIGHT GLADE M", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 61451.0, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 4 buying APLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000095017025110670/0000950170-25-110670-index.htm", "trade_date": "2025-08-19", "timestamp": "2025-08-19", "mins": 634536}, {"id": "0000950170-25-083089", "src": "INSIDERS", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Redd Hugh", "who_key": "Hugh Redd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11574.6, "score": 28.3, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "4 insiders now buying APLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000095017025083089/0000950170-25-083089-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743976}, {"id": "0000950170-25-069244", "src": "INSIDERS", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Elizabeth Perkins", "who_key": "Perkins Elizabeth", "role": "SVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24612.0, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 4 buying APLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000095017025069244/0000950170-25-069244-index.htm", "trade_date": "2025-05-09", "timestamp": "2025-05-09", "mins": 781416}, {"id": "0000950170-25-068043", "src": "INSIDERS", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Rachel Labrecque", "who_key": "Labrecque Rachel", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11450.0, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 5 buying APLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000095017025068043/0000950170-25-068043-index.htm", "trade_date": "2025-05-08", "timestamp": "2025-05-08", "mins": 782856}, {"id": "0000950170-25-067023", "src": "INSIDERS", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Glade M. Knight", "who_key": "KNIGHT GLADE M", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 114300.0, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 6 buying APLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000095017025067023/0000950170-25-067023-index.htm", "trade_date": "2025-05-06", "timestamp": "2025-05-06", "mins": 785736}, {"id": "0000950170-25-067022", "src": "INSIDERS", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Redd Hugh", "who_key": "Hugh Redd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11370.0, "score": 28.2, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 6 buying APLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000095017025067022/0000950170-25-067022-index.htm", "trade_date": "2025-05-06", "timestamp": "2025-05-06", "mins": 785736}, {"id": "0000950170-25-067020", "src": "INSIDERS", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Howard E. Woolley", "who_key": "Woolley Howard E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22690.0, "score": 32.8, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "6 insiders now buying APLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000095017025067020/0000950170-25-067020-index.htm", "trade_date": "2025-05-06", "timestamp": "2025-05-06", "mins": 785736}, {"id": "0000950170-25-039444", "src": "INSIDERS", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Carolyn B. Handlon", "who_key": "Handlon Carolyn B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99289.475, "score": 46.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 6 insiders into APLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000095017025039444/0000950170-25-039444-index.htm", "trade_date": "2025-03-12", "timestamp": "2025-03-12", "mins": 864936}], "institutional": [{"id": "13DG-0002100121-26-001010", "src": "13DG", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Apple Hospitality REIT, Inc.", "who_key": "Apple Hospitality REIT, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Apple Hospitality REIT, Inc. moves to a 10.16% passive stake in APLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/0002100121-26-001010-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136296}, {"id": "13DG-0002100121-26-000104", "src": "13DG", "ticker": "APLE", "cik": "1418121", "company": "Apple Hospitality REIT, Inc.", "company_raw": "Apple Hospitality REIT, Inc.", "who": "Apple Hospitality REIT, Inc.", "who_key": "Apple Hospitality REIT, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Apple Hospitality REIT, Inc. crosses 5% of APLE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/0002100121-26-000104-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271656}], "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": "Apple Hospitality REIT, Inc. Common Shares", "new_value": "Apple Hospitality REIT, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001418121", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001418121", "applied": 1, "detected_at": "2026-09-10T10:04:55.981907"}]}, "key_people": [{"who": "Glade M. Knight", "who_key": "KNIGHT GLADE M", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 1936947.9569, "sold": 0, "net": 1936947.9569, "trades": 18, "top_score": 50.8, "lean": "buying", "history": [{"action": "BUY", "amount": 69825.0, "date": "2026-05-11", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000119312526221666/0001193125-26-221666-index.htm"}, {"action": "BUY", "amount": 59550.0, "date": "2025-12-11", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000119312525317686/0001193125-25-317686-index.htm"}, {"action": "BUY", "amount": 61451.0, "date": "2025-08-19", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000095017025110670/0000950170-25-110670-index.htm"}, {"action": "BUY", "amount": 114300.0, "date": "2025-05-06", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000095017025067023/0000950170-25-067023-index.htm"}, {"action": "BUY", "amount": 72700.0, "date": "2025-02-27", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000095017025030916/0000950170-25-030916-index.htm"}, {"action": "BUY", "amount": 70225.0, "date": "2024-08-08", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000095017024094761/0000950170-24-094761-index.htm"}, {"action": "BUY", "amount": 73900.0, "date": "2024-05-21", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000095017024063975/0000950170-24-063975-index.htm"}, {"action": "BUY", "amount": 75338.0, "date": "2023-08-11", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000095017023042795/0000950170-23-042795-index.htm"}, {"action": "BUY", "amount": 77495.75, "date": "2023-05-05", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000122520823005605/0001225208-23-005605-index.htm"}, {"action": "BUY", "amount": 84498.03, "date": "2023-02-27", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000122520823002968/0001225208-23-002968-index.htm"}, {"action": "BUY", "amount": 81425.0, "date": "2022-11-10", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000122520822011658/0001225208-22-011658-index.htm"}, {"action": "BUY", "amount": 81047.0369, "date": "2022-08-09", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000122520822009435/0001225208-22-009435-index.htm"}, {"action": "BUY", "amount": 81099.0, "date": "2022-05-16", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000122520822007123/0001225208-22-007123-index.htm"}, {"action": "BUY", "amount": 87971.5, "date": "2022-02-28", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000122520822003845/0001225208-22-003845-index.htm"}, {"action": "BUY", "amount": 80175.0, "date": "2021-11-09", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000122520821013806/0001225208-21-013806-index.htm"}, {"action": "BUY", "amount": 72190.5, "date": "2021-08-10", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000122520821011387/0001225208-21-011387-index.htm"}, {"action": "BUY", "amount": 593272.98, "date": "2015-08-25", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000122520815017647/0001225208-15-017647-index.htm"}, {"action": "BUY", "amount": 100484.16, "date": "2015-08-20", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000122520815017499/0001225208-15-017499-index.htm"}], "latest": {"action": "BUY", "amount": 69825.0, "date": "2026-05-11", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000119312526221666/0001193125-26-221666-index.htm"}}, {"who": "Justin G. Knight", "who_key": "KNIGHT  JUSTIN G", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 849794.0175, "sold": 0, "net": 849794.0175, "trades": 3, "top_score": 59.8, "lean": "buying", "history": [{"action": "BUY", "amount": 7928.849999999999, "date": "2022-06-10", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000122520822008065/0001225208-22-008065-index.htm"}, {"action": "BUY", "amount": 298712.1675, "date": "2015-08-25", "score": 55.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000122520815017648/0001225208-15-017648-index.htm"}, {"action": "BUY", "amount": 543153.0, "date": "2015-08-12", "score": 59.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000122520815016874/0001225208-15-016874-index.htm"}], "latest": {"action": "BUY", "amount": 7928.849999999999, "date": "2022-06-10", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000122520822008065/0001225208-22-008065-index.htm"}}, {"who": "Kristian M. Gathright", "who_key": "GATHRIGHT KRISTIAN M", "role": "Executive Vice President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 49684.4, "sold": 672327.0847, "net": -622642.6847, "trades": 4, "top_score": 40.4, "lean": "selling", "history": [{"action": "BUY", "amount": 1009.4, "date": "2023-05-25", "score": 18.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000122520823006265/0001225208-23-006265-index.htm"}, {"action": "SELL", "amount": 519401.0847, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000122520821013677/0001225208-21-013677-index.htm"}, {"action": "SELL", "amount": 152926.0, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000122520821012461/0001225208-21-012461-index.htm"}, {"action": "BUY", "amount": 48675.0, "date": "2015-08-21", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000122520815017500/0001225208-15-017500-index.htm"}], "latest": {"action": "BUY", "amount": 1009.4, "date": "2023-05-25", "score": 18.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000122520823006265/0001225208-23-006265-index.htm"}}, {"who": "Redd Hugh", "who_key": "Hugh Redd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 457475.8, "sold": 0, "net": 457475.8, "trades": 10, "top_score": 56.8, "lean": "buying", "history": [{"action": "BUY", "amount": 11754.699999999999, "date": "2025-11-13", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000119312525284644/0001193125-25-284644-index.htm"}, {"action": "BUY", "amount": 11574.6, "date": "2025-06-04", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000095017025083089/0000950170-25-083089-index.htm"}, {"action": "BUY", "amount": 11370.0, "date": "2025-05-06", "score": 28.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000095017025067022/0000950170-25-067022-index.htm"}, {"action": "BUY", "amount": 14570.0, "date": "2025-02-28", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000095017025030923/0000950170-25-030923-index.htm"}, {"action": "BUY", "amount": 14095.0, "date": "2024-08-21", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000095017024100024/0000950170-24-100024-index.htm"}, {"action": "BUY", "amount": 14729.5, "date": "2024-05-16", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000095017024062548/0000950170-24-062548-index.htm"}, {"action": "BUY", "amount": 14480.0, "date": "2023-05-31", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000122520823006506/0001225208-23-006506-index.htm"}, {"action": "BUY", "amount": 14535.0, "date": "2021-08-20", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000122520821011706/0001225208-21-011706-index.htm"}, {"action": "BUY", "amount": 169485.0, "date": "2015-08-25", "score": 56.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000122520815017649/0001225208-15-017649-index.htm"}, {"action": "BUY", "amount": 180882.0, "date": "2015-08-12", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000122520815016878/0001225208-15-016878-index.htm"}], "latest": {"action": "BUY", "amount": 11754.699999999999, "date": "2025-11-13", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000119312525284644/0001193125-25-284644-index.htm"}}, {"who": "Bryan Peery", "who_key": "PEERY BRYAN", "role": "Executive Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 221683.55000000002, "sold": 0, "net": 221683.55000000002, "trades": 2, "top_score": 49.6, "lean": "buying", "history": [{"action": "BUY", "amount": 82500.0, "date": "2015-08-25", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000122520815017650/0001225208-15-017650-index.htm"}, {"action": "BUY", "amount": 139183.55000000002, "date": "2015-08-12", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000122520815016877/0001225208-15-016877-index.htm"}], "latest": {"action": "BUY", "amount": 82500.0, "date": "2015-08-25", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000122520815017650/0001225208-15-017650-index.htm"}}, {"who": "Howard E. Woolley", "who_key": "Woolley Howard E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 133070.0636, "sold": 0, "net": 133070.0636, "trades": 7, "top_score": 46.0, "lean": "buying", "history": [{"action": "BUY", "amount": 23879.8, "date": "2025-11-11", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000119312525280341/0001193125-25-280341-index.htm"}, {"action": "BUY", "amount": 22690.0, "date": "2025-05-06", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000095017025067020/0000950170-25-067020-index.htm"}, {"action": "BUY", "amount": 15967.1, "date": "2024-02-27", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000095017024023138/0000950170-24-023138-index.htm"}, {"action": "BUY", "amount": 15545.0, "date": "2023-03-14", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000122520823003993/0001225208-23-003993-index.htm"}, {"action": "BUY", "amount": 14999.998599999999, "date": "2022-11-17", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000122520822011808/0001225208-22-011808-index.htm"}, {"action": "BUY", "amount": 9994.965, "date": "2022-08-09", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000122520822009434/0001225208-22-009434-index.htm"}, {"action": "BUY", "amount": 29993.2, "date": "2022-03-14", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000122520822004771/0001225208-22-004771-index.htm"}], "latest": {"action": "BUY", "amount": 23879.8, "date": "2025-11-11", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000119312525280341/0001193125-25-280341-index.htm"}}, {"who": "David P. Buckley", "who_key": "Buckley David P", "role": "EVP, Chief Legal Counsel", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 99984.95999999999, "sold": 0, "net": 99984.95999999999, "trades": 1, "top_score": 43.9, "lean": "buying", "history": [{"action": "BUY", "amount": 99984.95999999999, "date": "2015-08-28", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000122520815017678/0001225208-15-017678-index.htm"}], "latest": {"action": "BUY", "amount": 99984.95999999999, "date": "2015-08-28", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000122520815017678/0001225208-15-017678-index.htm"}}, {"who": "Carolyn B. Handlon", "who_key": "Handlon Carolyn B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 99289.475, "sold": 0, "net": 99289.475, "trades": 1, "top_score": 46.2, "lean": "buying", "history": [{"action": "BUY", "amount": 99289.475, "date": "2025-03-12", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000095017025039444/0000950170-25-039444-index.htm"}], "latest": {"action": "BUY", "amount": 99289.475, "date": "2025-03-12", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1418121/000095017025039444/0000950170-25-039444-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380274", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380273", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380275", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380272", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380270", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380269", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342419", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338177", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-06", "title": "Prospectus", "accession": "0001193125-26-338128", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-001010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335151", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335144", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-321027", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001193125-26-271113", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001193125-26-265853", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001628418-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001013947-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001242985-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001361945-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001705809-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001849229-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001193125-26-248331", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001193125-26-241917", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221666", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001193125-26-216811", "price_sensitive": true}], "performance": {"ticker": "APLE", "has_prices": true, "summary": {"n": 57, "avg": 0.05419990139737226, "win_rate": 0.631578947368421, "best": 0.4305923961096374, "worst": -0.2141816415735794, "as_of": "2026-08-07"}, "buys": [{"who": "KNIGHT GLADE M", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 69825.0, "date": "2026-05-11", "score": 37.3, "ref_price": 13.79, "return": 0.17331399564902109}, {"who": "KNIGHT GLADE M", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 59550.0, "date": "2025-12-11", "score": 36.5, "ref_price": 11.91, "return": 0.3585222502099076}, {"who": "Hugh Redd", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11754.699999999999, "date": "2025-11-13", "score": 28.4, "ref_price": 11.65, "return": 0.38884120171673814}, {"who": "Woolley Howard E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23879.8, "date": "2025-11-11", "score": 32.8, "ref_price": 11.89, "return": 0.36080740117745996}, {"who": "KNIGHT GLADE M", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 61451.0, "date": "2025-08-19", "score": 36.7, "ref_price": 12.4, "return": 0.3048387096774193}, {"who": "Hugh Redd", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11574.6, "date": "2025-06-04", "score": 28.3, "ref_price": 11.52, "return": 0.4045138888888889}, {"who": "Perkins Elizabeth", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & Chief Financial Officer", "amount": 24612.0, "date": "2025-05-09", "score": 39.5, "ref_price": 11.74, "return": 0.3781942078364565}, {"who": "Labrecque Rachel", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & Chief Accounting Officer", "amount": 11450.0, "date": "2025-05-08", "score": 32.0, "ref_price": 11.61, "return": 0.39362618432385876}, {"who": "KNIGHT GLADE M", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 114300.0, "date": "2025-05-06", "score": 40.0, "ref_price": 11.31, "return": 0.4305923961096374}, {"who": "Hugh Redd", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11370.0, "date": "2025-05-06", "score": 28.2, "ref_price": 11.31, "return": 0.4305923961096374}, {"who": "Woolley Howard E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22690.0, "date": "2025-05-06", "score": 32.8, "ref_price": 11.31, "return": 0.4305923961096374}, {"who": "Handlon Carolyn B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99289.475, "date": "2025-03-12", "score": 46.2, "ref_price": 13.64, "return": 0.18621700879765388}, {"who": "Hugh Redd", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14570.0, "date": "2025-02-28", "score": 29.4, "ref_price": 14.81, "return": 0.09250506414584735}, {"who": "KNIGHT GLADE M", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 72700.0, "date": "2025-02-27", "score": 37.5, "ref_price": 14.56, "return": 0.1112637362637362}, {"who": "Hugh Redd", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14095.0, "date": "2024-08-21", "score": 29.3, "ref_price": 14.27, "return": 0.1338472319551507}, {"who": "KNIGHT GLADE M", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 70225.0, "date": "2024-08-08", "score": 37.4, "ref_price": 14.03, "return": 0.15324305060584464}, {"who": "KNIGHT GLADE M", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 73900.0, "date": "2024-05-21", "score": 37.6, "ref_price": 14.67, "return": 0.10293115201090659}, {"who": "Bunting Glenn W Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8004.42, "date": "2024-05-17", "score": 27.3, "ref_price": 14.61, "return": 0.107460643394935}, {"who": "Hugh Redd", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14729.5, "date": "2024-05-16", "score": 29.5, "ref_price": 14.72, "return": 0.09918478260869558}, {"who": "Woolley Howard E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15967.1, "date": "2024-02-27", "score": 31.0, "ref_price": 16.0, "return": 0.011249999999999982}, {"who": "Perkins Elizabeth", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & Chief Financial Officer", "amount": 27613.95, "date": "2023-11-10", "score": 40.1, "ref_price": 15.88, "return": 0.018891687657430663}, {"who": "KNIGHT GLADE M", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 75338.0, "date": "2023-08-11", "score": 37.7, "ref_price": 14.92, "return": 0.0844504021447721}, {"who": "Hugh Redd", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14480.0, "date": "2023-05-31", "score": 29.4, "ref_price": 14.53, "return": 0.11355815554026155}, {"who": "GATHRIGHT KRISTIAN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1009.4, "date": "2023-05-25", "score": 18.6, "ref_price": 14.54, "return": 0.11279229711141683}, {"who": "Rash Matthew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & Chief Legal Officer", "amount": 9982.439999999999, "date": "2023-05-05", "score": 31.3, "ref_price": 15.49, "return": 0.044544867656552585}, {"who": "KNIGHT GLADE M", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 77495.75, "date": "2023-05-05", "score": 37.8, "ref_price": 15.49, "return": 0.044544867656552585}, {"who": "Woolley Howard E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15545.0, "date": "2023-03-14", "score": 32.5, "ref_price": 15.44, "return": 0.04792746113989639}, {"who": "KNIGHT GLADE M", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 84498.03, "date": "2023-02-27", "score": 38.3, "ref_price": 16.64, "return": -0.02764423076923082}, {"who": "Woolley Howard E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14999.998599999999, "date": "2022-11-17", "score": 32.8, "ref_price": 15.97, "return": 0.013149655604257925}, {"who": "KNIGHT GLADE M", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 81425.0, "date": "2022-11-10", "score": 38.1, "ref_price": 16.34, "return": -0.009791921664626693}, {"who": "KNIGHT GLADE M", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 81047.0369, "date": "2022-08-09", "score": 38.1, "ref_price": 16.43, "return": -0.015216068167985392}, {"who": "Woolley Howard E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9994.965, "date": "2022-08-09", "score": 30.1, "ref_price": 16.43, "return": -0.015216068167985392}, {"who": "Perkins Elizabeth", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & Chief Financial Officer", "amount": 18489.14, "date": "2022-06-13", "score": 38.0, "ref_price": 14.78, "return": 0.09472259810554806}, {"who": "KNIGHT  JUSTIN G", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 7928.849999999999, "date": "2022-06-10", "score": 36.4, "ref_price": 15.86, "return": 0.02017654476670872}, {"who": "Rash Matthew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & Chief Legal Officer", "amount": 4930.674, "date": "2022-05-25", "score": 28.1, "ref_price": 15.85, "return": 0.020820189274447953}, {"who": "Labrecque Rachel", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & Chief Accounting Officer", "amount": 4996.5668, "date": "2022-05-24", "score": 28.1, "ref_price": 15.34, "return": 0.05475880052151238}, {"who": "KNIGHT GLADE M", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 81099.0, "date": "2022-05-16", "score": 38.1, "ref_price": 16.32, "return": -0.008578431372549055}, {"who": "Woolley Howard E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29993.2, "date": "2022-03-14", "score": 46.0, "ref_price": 17.84, "return": -0.0930493273542601}, {"who": "KNIGHT GLADE M", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 87971.5, "date": "2022-02-28", "score": 38.6, "ref_price": 17.69, "return": -0.08535895986433022}, {"who": "KNIGHT GLADE M", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 80175.0, "date": "2021-11-09", "score": 38.1, "ref_price": 16.29, "return": -0.006752608962553679}, {"who": "Hugh Redd", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14535.0, "date": "2021-08-20", "score": 29.4, "ref_price": 14.5, "return": 0.11586206896551722}, {"who": "Clarke Jeanette", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP Chief Cap. Invest. Officer", "amount": 4272.0, "date": "2021-08-19", "score": 27.5, "ref_price": 14.43, "return": 0.12127512127512127}, {"who": "Labrecque Rachel", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & Chief Accounting Officer", "amount": 5006.400000000001, "date": "2021-08-12", "score": 28.1, "ref_price": 14.97, "return": 0.08082832331329319}, {"who": "KNIGHT GLADE M", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 72190.5, "date": "2021-08-10", "score": 37.6, "ref_price": 14.78, "return": 0.09472259810554806}, {"who": "Buckley David P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Legal Counsel", "amount": 99984.95999999999, "date": "2015-08-28", "score": 43.9, "ref_price": 20.59, "return": -0.2141816415735794}, {"who": "Knight Nelson", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP Chief Investment Officer", "amount": 25155.0, "date": "2015-08-26", "score": 35.8, "ref_price": 20.59, "return": -0.2141816415735794}, {"who": "PEERY BRYAN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President & CFO", "amount": 82500.0, "date": "2015-08-25", "score": 46.3, "ref_price": 20.59, "return": -0.2141816415735794}, {"who": "Hugh Redd", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 169485.0, "date": "2015-08-25", "score": 56.8, "ref_price": 20.59, "return": -0.2141816415735794}, {"who": "KNIGHT  JUSTIN G", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 298712.1675, "date": "2015-08-25", "score": 55.4, "ref_price": 20.59, "return": -0.2141816415735794}, {"who": "KNIGHT GLADE M", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 593272.98, "date": "2015-08-25", "score": 50.8, "ref_price": 20.59, "return": -0.2141816415735794}, {"who": "GATHRIGHT KRISTIAN M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President & COO", "amount": 48675.0, "date": "2015-08-21", "score": 40.4, "ref_price": 20.59, "return": -0.2141816415735794}, {"who": "KNIGHT GLADE M", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 100484.16, "date": "2015-08-20", "score": 39.1, "ref_price": 20.59, "return": -0.2141816415735794}, {"who": "Hugh Redd", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 180882.0, "date": "2015-08-12", "score": 42.1, "ref_price": 20.59, "return": -0.2141816415735794}, {"who": "PEERY BRYAN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President & CFO", "amount": 139183.55000000002, "date": "2015-08-12", "score": 49.6, "ref_price": 20.59, "return": -0.2141816415735794}, {"who": "Nickel Daryl Arthur", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98339.45, "date": "2015-08-12", "score": 39.0, "ref_price": 20.59, "return": -0.2141816415735794}, {"who": "MATSON BRUCE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26613.75, "date": "2015-08-12", "score": 32.3, "ref_price": 20.59, "return": -0.2141816415735794}, {"who": "KNIGHT  JUSTIN G", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 543153.0, "date": "2015-08-12", "score": 59.8, "ref_price": 20.59, "return": -0.2141816415735794}]}, "price_series": [{"date": "2016-07-28", "close": 20.59, "volume": 2282090.0}, {"date": "2016-07-29", "close": 20.37, "volume": 917587.0}, {"date": "2016-08-01", "close": 20.47, "volume": 658748.0}, {"date": "2016-08-02", "close": 20.21, "volume": 854387.0}, {"date": "2016-08-03", "close": 19.99, "volume": 529729.0}, {"date": "2016-08-04", "close": 20.12, "volume": 732356.0}, {"date": "2016-08-05", "close": 20.1, "volume": 642241.0}, {"date": "2016-08-08", "close": 20.11, "volume": 806721.0}, {"date": "2016-08-09", "close": 20.0, "volume": 800862.0}, {"date": "2016-08-10", "close": 19.92, "volume": 632604.0}, {"date": "2016-08-11", "close": 19.58, "volume": 750462.0}, {"date": "2016-08-12", "close": 19.68, "volume": 454674.0}, {"date": "2016-08-15", "close": 19.77, "volume": 813929.0}, {"date": "2016-08-16", "close": 19.79, "volume": 641662.0}, {"date": "2016-08-17", "close": 19.77, "volume": 550405.0}, {"date": "2016-08-18", "close": 19.88, "volume": 590318.0}, {"date": "2016-08-19", "close": 19.98, "volume": 679936.0}, {"date": "2016-08-22", "close": 19.96, "volume": 633631.0}, {"date": "2016-08-23", "close": 19.78, "volume": 572237.0}, {"date": "2016-08-24", "close": 19.66, "volume": 343092.0}, {"date": "2016-08-25", "close": 19.7, "volume": 355527.0}, {"date": "2016-08-26", "close": 19.68, "volume": 463356.0}, {"date": "2016-08-29", "close": 19.62, "volume": 764939.0}, {"date": "2016-08-30", "close": 19.61, "volume": 643323.0}, {"date": "2016-08-31", "close": 19.62, "volume": 2345353.0}, {"date": "2016-09-01", "close": 18.94, "volume": 2305987.0}, {"date": "2016-09-02", "close": 18.74, "volume": 1619712.0}, {"date": "2016-09-06", "close": 18.71, "volume": 1436681.0}, {"date": "2016-09-07", "close": 18.6, "volume": 1185385.0}, {"date": "2016-09-08", "close": 18.58, "volume": 1371054.0}, {"date": "2016-09-09", "close": 18.24, "volume": 1392942.0}, {"date": "2016-09-12", "close": 18.57, "volume": 1876804.0}, {"date": "2016-09-13", "close": 18.2, "volume": 1224506.0}, {"date": "2016-09-14", "close": 18.28, "volume": 1133410.0}, {"date": "2016-09-15", "close": 18.46, "volume": 958261.0}, {"date": "2016-09-16", "close": 18.36, "volume": 844584.0}, {"date": "2016-09-19", "close": 18.49, "volume": 852960.0}, {"date": "2016-09-20", "close": 18.51, "volume": 1087700.0}, {"date": "2016-09-21", "close": 18.7, "volume": 1079185.0}, {"date": "2016-09-22", "close": 18.8, "volume": 1177190.0}, {"date": "2016-09-23", "close": 18.87, "volume": 1349281.0}, {"date": "2016-09-26", "close": 18.65, "volume": 1448045.0}, {"date": "2016-09-27", "close": 18.52, "volume": 944108.0}, {"date": "2016-09-28", "close": 18.63, "volume": 689649.0}, {"date": "2016-09-29", "close": 18.57, "volume": 738430.0}, {"date": "2016-09-30", "close": 18.51, "volume": 1039352.0}, {"date": "2016-10-03", "close": 18.44, "volume": 1204482.0}, {"date": "2016-10-04", "close": 18.27, "volume": 1117095.0}, {"date": "2016-10-05", "close": 18.17, "volume": 1530646.0}, {"date": "2016-10-06", "close": 18.3, "volume": 1342414.0}, {"date": "2016-10-07", "close": 18.22, "volume": 861614.0}, {"date": "2016-10-10", "close": 18.43, "volume": 650056.0}, {"date": "2016-10-11", "close": 18.28, "volume": 1092311.0}, {"date": "2016-10-12", "close": 18.36, "volume": 693178.0}, {"date": "2016-10-13", "close": 18.5, "volume": 1044994.0}, {"date": "2016-10-14", "close": 18.39, "volume": 642286.0}, {"date": "2016-10-17", "close": 18.3, "volume": 601622.0}, {"date": "2016-10-18", "close": 18.41, "volume": 901178.0}, {"date": "2016-10-19", "close": 18.43, "volume": 846314.0}, {"date": "2016-10-20", "close": 18.23, "volume": 574418.0}, {"date": "2016-10-21", "close": 18.2, "volume": 646347.0}, {"date": "2016-10-24", "close": 18.29, "volume": 695868.0}, {"date": "2016-10-25", "close": 18.14, "volume": 513513.0}, {"date": "2016-10-26", "close": 17.98, "volume": 639998.0}, {"date": "2016-10-27", "close": 17.82, "volume": 775648.0}, {"date": "2016-10-28", "close": 17.83, "volume": 519960.0}, {"date": "2016-10-31", "close": 18.03, "volume": 841307.0}, {"date": "2016-11-01", "close": 17.78, "volume": 657268.0}, {"date": "2016-11-02", "close": 17.67, "volume": 658853.0}, {"date": "2016-11-03", "close": 17.48, "volume": 690187.0}, {"date": "2016-11-04", "close": 17.7, "volume": 459745.0}, {"date": "2016-11-07", "close": 17.91, "volume": 806524.0}, {"date": "2016-11-08", "close": 17.81, "volume": 959601.0}, {"date": "2016-11-09", "close": 17.62, "volume": 1246675.0}, {"date": "2016-11-10", "close": 17.45, "volume": 1398344.0}, {"date": "2016-11-11", "close": 17.53, "volume": 1235523.0}, {"date": "2016-11-14", "close": 18.16, "volume": 2784674.0}, {"date": "2016-11-15", "close": 17.79, "volume": 1780449.0}, {"date": "2016-11-16", "close": 17.72, "volume": 1260496.0}, {"date": "2016-11-17", "close": 17.77, "volume": 1269620.0}, {"date": "2016-11-18", "close": 17.79, "volume": 1059393.0}, {"date": "2016-11-21", "close": 17.82, "volume": 1410883.0}, {"date": "2016-11-22", "close": 18.14, "volume": 894064.0}, {"date": "2016-11-23", "close": 18.2, "volume": 972279.0}, {"date": "2016-11-25", "close": 18.35, "volume": 470724.0}, {"date": "2016-11-28", "close": 18.26, "volume": 1029388.0}, {"date": "2016-11-29", "close": 18.79, "volume": 2172368.0}, {"date": "2016-11-30", "close": 18.44, "volume": 2776812.0}, {"date": "2016-12-01", "close": 18.95, "volume": 2468778.0}, {"date": "2016-12-02", "close": 19.15, "volume": 3715119.0}, {"date": "2016-12-05", "close": 19.43, "volume": 3835225.0}, {"date": "2016-12-06", "close": 19.57, "volume": 3172154.0}, {"date": "2016-12-07", "close": 19.74, "volume": 1836864.0}, {"date": "2016-12-08", "close": 19.67, "volume": 1248593.0}, {"date": "2016-12-09", "close": 19.73, "volume": 1727795.0}, {"date": "2016-12-12", "close": 19.73, "volume": 1572909.0}, {"date": "2016-12-13", "close": 19.69, "volume": 1664718.0}, {"date": "2016-12-14", "close": 19.54, "volume": 1658705.0}, {"date": "2016-12-15", "close": 19.45, "volume": 1418266.0}, {"date": "2016-12-16", "close": 19.55, "volume": 4697920.0}, {"date": "2016-12-19", "close": 19.7, "volume": 1169405.0}, {"date": "2016-12-20", "close": 19.68, "volume": 1091338.0}, {"date": "2016-12-21", "close": 19.66, "volume": 1146560.0}, {"date": "2016-12-22", "close": 19.68, "volume": 1635265.0}, {"date": "2016-12-23", "close": 19.79, "volume": 1004146.0}, {"date": "2016-12-27", "close": 19.84, "volume": 769341.0}, {"date": "2016-12-28", "close": 19.79, "volume": 911478.0}, {"date": "2016-12-29", "close": 19.89, "volume": 1000153.0}, {"date": "2016-12-30", "close": 19.98, "volume": 1522301.0}, {"date": "2017-01-03", "close": 20.21, "volume": 2407571.0}, {"date": "2017-01-04", "close": 20.36, "volume": 1997667.0}, {"date": "2017-01-05", "close": 20.12, "volume": 1989350.0}, {"date": "2017-01-06", "close": 20.07, "volume": 1523222.0}, {"date": "2017-01-09", "close": 20.07, "volume": 1489405.0}, {"date": "2017-01-10", "close": 20.26, "volume": 1972890.0}, {"date": "2017-01-11", "close": 20.2, "volume": 1526483.0}, {"date": "2017-01-12", "close": 20.14, "volume": 855417.0}, {"date": "2017-01-13", "close": 20.13, "volume": 544192.0}, {"date": "2017-01-17", "close": 20.13, "volume": 1284909.0}, {"date": "2017-01-18", "close": 20.2, "volume": 1061346.0}, {"date": "2017-01-19", "close": 20.05, "volume": 742358.0}, {"date": "2017-01-20", "close": 20.21, "volume": 1322399.0}, {"date": "2017-01-23", "close": 20.32, "volume": 1394672.0}, {"date": "2017-01-24", "close": 20.28, "volume": 1247278.0}, {"date": "2017-01-25", "close": 20.41, "volume": 950788.0}, {"date": "2017-01-26", "close": 20.64, "volume": 1849880.0}, {"date": "2017-01-27", "close": 20.42, "volume": 963750.0}, {"date": "2017-01-30", "close": 20.16, "volume": 1330304.0}, {"date": "2017-01-31", "close": 20.02, "volume": 1185300.0}, {"date": "2017-02-01", "close": 19.69, "volume": 1292457.0}, {"date": "2017-02-02", "close": 19.79, "volume": 1239462.0}, {"date": "2017-02-03", "close": 19.94, "volume": 1197435.0}, {"date": "2017-02-06", "close": 19.85, "volume": 862098.0}, {"date": "2017-02-07", "close": 19.95, "volume": 942851.0}, {"date": "2017-02-08", "close": 20.01, "volume": 791207.0}, {"date": "2017-02-09", "close": 20.13, "volume": 849839.0}, {"date": "2017-02-10", "close": 20.34, "volume": 1483662.0}, {"date": "2017-02-13", "close": 20.41, "volume": 1013348.0}, {"date": "2017-02-14", "close": 20.47, "volume": 1143221.0}, {"date": "2017-02-15", "close": 20.48, "volume": 1144016.0}, {"date": "2017-02-16", "close": 20.41, "volume": 1524949.0}, {"date": "2017-02-17", "close": 20.24, "volume": 1542387.0}, {"date": "2017-02-21", "close": 20.46, "volume": 1126110.0}, {"date": "2017-02-22", "close": 20.38, "volume": 743522.0}, {"date": "2017-02-23", "close": 20.16, "volume": 1302498.0}, {"date": "2017-02-24", "close": 20.19, "volume": 894847.0}, {"date": "2017-02-27", "close": 20.22, "volume": 1148219.0}, {"date": "2017-02-28", "close": 19.64, "volume": 6599790.0}, {"date": "2017-03-01", "close": 19.79, "volume": 1508351.0}, {"date": "2017-03-02", "close": 19.65, "volume": 925753.0}, {"date": "2017-03-03", "close": 19.06, "volume": 1787709.0}, {"date": "2017-03-06", "close": 19.01, "volume": 1381228.0}, {"date": "2017-03-07", "close": 19.14, "volume": 1391194.0}, {"date": "2017-03-08", "close": 18.84, "volume": 1305914.0}, {"date": "2017-03-09", "close": 18.73, "volume": 1111470.0}, {"date": "2017-03-10", "close": 18.69, "volume": 708735.0}, {"date": "2017-03-13", "close": 18.76, "volume": 874254.0}, {"date": "2017-03-14", "close": 18.77, "volume": 480667.0}, {"date": "2017-03-15", "close": 19.05, "volume": 959449.0}, {"date": "2017-03-16", "close": 19.06, "volume": 727943.0}, {"date": "2017-03-17", "close": 19.06, "volume": 1255111.0}, {"date": "2017-03-20", "close": 18.95, "volume": 765897.0}, {"date": "2017-03-21", "close": 18.7, "volume": 973645.0}, {"date": "2017-03-22", "close": 18.63, "volume": 1133010.0}, {"date": "2017-03-23", "close": 18.63, "volume": 1083492.0}, {"date": "2017-03-24", "close": 18.63, "volume": 849197.0}, {"date": "2017-03-27", "close": 18.55, "volume": 1335701.0}, {"date": "2017-03-28", "close": 18.6, "volume": 956612.0}, {"date": "2017-03-29", "close": 18.78, "volume": 972028.0}, {"date": "2017-03-30", "close": 19.08, "volume": 972236.0}, {"date": "2017-03-31", "close": 19.1, "volume": 1212424.0}, {"date": "2017-04-03", "close": 19.01, "volume": 904627.0}, {"date": "2017-04-04", "close": 18.94, "volume": 711998.0}, {"date": "2017-04-05", "close": 18.87, "volume": 1398216.0}, {"date": "2017-04-06", "close": 19.07, "volume": 864640.0}, {"date": "2017-04-07", "close": 18.9, "volume": 980945.0}, {"date": "2017-04-10", "close": 19.06, "volume": 836582.0}, {"date": "2017-04-11", "close": 19.14, "volume": 610608.0}, {"date": "2017-04-12", "close": 19.07, "volume": 883464.0}, {"date": "2017-04-13", "close": 19.03, "volume": 524649.0}, {"date": "2017-04-17", "close": 19.13, "volume": 749619.0}, {"date": "2017-04-18", "close": 19.02, "volume": 752928.0}, {"date": "2017-04-19", "close": 19.16, "volume": 806777.0}, {"date": "2017-04-20", "close": 19.18, "volume": 719895.0}, {"date": "2017-04-21", "close": 19.13, "volume": 654661.0}, {"date": "2017-04-24", "close": 19.19, "volume": 1001724.0}, {"date": "2017-04-25", "close": 19.32, "volume": 796664.0}, {"date": "2017-04-26", "close": 19.36, "volume": 786134.0}, {"date": "2017-04-27", "close": 19.31, "volume": 788534.0}, {"date": "2017-04-28", "close": 18.73, "volume": 1379569.0}, {"date": "2017-05-01", "close": 18.9, "volume": 737645.0}, {"date": "2017-05-02", "close": 19.0, "volume": 821524.0}, {"date": "2017-05-03", "close": 18.99, "volume": 968412.0}, {"date": "2017-05-04", "close": 18.99, "volume": 961573.0}, {"date": "2017-05-05", "close": 19.16, "volume": 973066.0}, {"date": "2017-05-08", "close": 18.78, "volume": 1026672.0}, {"date": "2017-05-09", "close": 18.6, "volume": 956549.0}, {"date": "2017-05-10", "close": 18.61, "volume": 853037.0}, {"date": "2017-05-11", "close": 18.62, "volume": 1353995.0}, {"date": "2017-05-12", "close": 18.46, "volume": 684234.0}, {"date": "2017-05-15", "close": 18.63, "volume": 882302.0}, {"date": "2017-05-16", "close": 18.52, "volume": 1115276.0}, {"date": "2017-05-17", "close": 18.31, "volume": 1572054.0}, {"date": "2017-05-18", "close": 18.69, "volume": 1889001.0}, {"date": "2017-05-19", "close": 18.78, "volume": 669945.0}, {"date": "2017-05-22", "close": 18.82, "volume": 803559.0}, {"date": "2017-05-23", "close": 18.81, "volume": 787921.0}, {"date": "2017-05-24", "close": 19.05, "volume": 1131658.0}, {"date": "2017-05-25", "close": 18.8, "volume": 813784.0}, {"date": "2017-05-26", "close": 18.84, "volume": 427013.0}, {"date": "2017-05-30", "close": 18.79, "volume": 721452.0}, {"date": "2017-05-31", "close": 18.72, "volume": 1263353.0}, {"date": "2017-06-01", "close": 18.86, "volume": 794834.0}, {"date": "2017-06-02", "close": 18.85, "volume": 590092.0}, {"date": "2017-06-05", "close": 18.81, "volume": 764576.0}, {"date": "2017-06-06", "close": 18.71, "volume": 671092.0}, {"date": "2017-06-07", "close": 18.69, "volume": 821938.0}, {"date": "2017-06-08", "close": 18.91, "volume": 718244.0}, {"date": "2017-06-09", "close": 19.04, "volume": 1055189.0}, {"date": "2017-06-12", "close": 19.12, "volume": 921852.0}, {"date": "2017-06-13", "close": 19.39, "volume": 1158919.0}, {"date": "2017-06-14", "close": 19.4, "volume": 1015526.0}, {"date": "2017-06-15", "close": 19.34, "volume": 622988.0}, {"date": "2017-06-16", "close": 19.37, "volume": 1280879.0}, {"date": "2017-06-19", "close": 19.59, "volume": 1085973.0}, {"date": "2017-06-20", "close": 19.47, "volume": 816193.0}, {"date": "2017-06-21", "close": 19.24, "volume": 500025.0}, {"date": "2017-06-22", "close": 19.12, "volume": 921023.0}, {"date": "2017-06-23", "close": 19.09, "volume": 2990893.0}, {"date": "2017-06-26", "close": 19.21, "volume": 588321.0}, {"date": "2017-06-27", "close": 19.02, "volume": 627958.0}, {"date": "2017-06-28", "close": 19.26, "volume": 1209573.0}, {"date": "2017-06-29", "close": 18.84, "volume": 858607.0}, {"date": "2017-06-30", "close": 18.71, "volume": 797163.0}, {"date": "2017-07-03", "close": 19.03, "volume": 437038.0}, {"date": "2017-07-05", "close": 18.72, "volume": 866798.0}, {"date": "2017-07-06", "close": 18.54, "volume": 824002.0}, {"date": "2017-07-07", "close": 18.59, "volume": 562944.0}, {"date": "2017-07-10", "close": 18.32, "volume": 871647.0}, {"date": "2017-07-11", "close": 18.41, "volume": 669911.0}, {"date": "2017-07-12", "close": 18.42, "volume": 802497.0}, {"date": "2017-07-13", "close": 18.53, "volume": 636062.0}, {"date": "2017-07-14", "close": 18.68, "volume": 1118472.0}, {"date": "2017-07-17", "close": 18.87, "volume": 1031479.0}, {"date": "2017-07-18", "close": 18.61, "volume": 888298.0}, {"date": "2017-07-19", "close": 18.6, "volume": 769712.0}, {"date": "2017-07-20", "close": 18.21, "volume": 1107960.0}, {"date": "2017-07-21", "close": 18.28, "volume": 706210.0}, {"date": "2017-07-24", "close": 18.15, "volume": 616327.0}, {"date": "2017-07-25", "close": 18.24, "volume": 885894.0}, {"date": "2017-07-26", "close": 18.02, "volume": 747310.0}, {"date": "2017-07-27", "close": 18.26, "volume": 628398.0}, {"date": "2017-07-28", "close": 18.35, "volume": 674072.0}, {"date": "2017-07-31", "close": 18.46, "volume": 748783.0}, {"date": "2017-08-01", "close": 18.47, "volume": 649915.0}, {"date": "2017-08-02", "close": 18.27, "volume": 506791.0}, {"date": "2017-08-03", "close": 18.1, "volume": 545289.0}, {"date": "2017-08-04", "close": 18.18, "volume": 595600.0}, {"date": "2017-08-07", "close": 18.23, "volume": 505728.0}, {"date": "2017-08-08", "close": 17.91, "volume": 1526751.0}, {"date": "2017-08-09", "close": 17.76, "volume": 1001897.0}, {"date": "2017-08-10", "close": 17.59, "volume": 1234659.0}, {"date": "2017-08-11", "close": 17.88, "volume": 2966370.0}, {"date": "2017-08-14", "close": 17.97, "volume": 899417.0}, {"date": "2017-08-15", "close": 18.1, "volume": 1456492.0}, {"date": "2017-08-16", "close": 18.19, "volume": 831853.0}, {"date": "2017-08-17", "close": 18.03, "volume": 730749.0}, {"date": "2017-08-18", "close": 17.92, "volume": 950274.0}, {"date": "2017-08-21", "close": 17.92, "volume": 710011.0}, {"date": "2017-08-22", "close": 18.01, "volume": 620361.0}, {"date": "2017-08-23", "close": 17.93, "volume": 548584.0}, {"date": "2017-08-24", "close": 17.9, "volume": 919379.0}, {"date": "2017-08-25", "close": 17.89, "volume": 510527.0}, {"date": "2017-08-28", "close": 17.75, "volume": 688658.0}, {"date": "2017-08-29", "close": 17.81, "volume": 762215.0}, {"date": "2017-08-30", "close": 17.99, "volume": 650749.0}, {"date": "2017-08-31", "close": 18.18, "volume": 1949174.0}, {"date": "2017-09-01", "close": 18.2, "volume": 650562.0}, {"date": "2017-09-05", "close": 18.05, "volume": 1321022.0}, {"date": "2017-09-06", "close": 18.25, "volume": 1027561.0}, {"date": "2017-09-07", "close": 18.19, "volume": 812327.0}, {"date": "2017-09-08", "close": 18.34, "volume": 808697.0}, {"date": "2017-09-11", "close": 18.59, "volume": 1226075.0}, {"date": "2017-09-12", "close": 18.58, "volume": 1278331.0}, {"date": "2017-09-13", "close": 18.82, "volume": 1831965.0}, {"date": "2017-09-14", "close": 18.74, "volume": 975922.0}, {"date": "2017-09-15", "close": 18.76, "volume": 4277585.0}, {"date": "2017-09-18", "close": 18.69, "volume": 1066663.0}, {"date": "2017-09-19", "close": 18.59, "volume": 1116627.0}, {"date": "2017-09-20", "close": 18.72, "volume": 630130.0}, {"date": "2017-09-21", "close": 18.64, "volume": 832710.0}, {"date": "2017-09-22", "close": 18.65, "volume": 552160.0}, {"date": "2017-09-25", "close": 18.65, "volume": 1375424.0}, {"date": "2017-09-26", "close": 18.75, "volume": 1039858.0}, {"date": "2017-09-27", "close": 18.78, "volume": 1032263.0}, {"date": "2017-09-28", "close": 18.9, "volume": 894612.0}, {"date": "2017-09-29", "close": 18.91, "volume": 930747.0}, {"date": "2017-10-02", "close": 18.96, "volume": 1014999.0}, {"date": "2017-10-03", "close": 18.77, "volume": 989269.0}, {"date": "2017-10-04", "close": 18.86, "volume": 938290.0}, {"date": "2017-10-05", "close": 18.92, "volume": 965052.0}, {"date": "2017-10-06", "close": 18.87, "volume": 1161067.0}, {"date": "2017-10-09", "close": 18.87, "volume": 674973.0}, {"date": "2017-10-10", "close": 18.95, "volume": 642981.0}, {"date": "2017-10-11", "close": 18.99, "volume": 727201.0}, {"date": "2017-10-12", "close": 19.24, "volume": 1119573.0}, {"date": "2017-10-13", "close": 19.22, "volume": 960437.0}, {"date": "2017-10-16", "close": 19.12, "volume": 688042.0}, {"date": "2017-10-17", "close": 19.05, "volume": 747711.0}, {"date": "2017-10-18", "close": 19.19, "volume": 541413.0}, {"date": "2017-10-19", "close": 19.21, "volume": 596551.0}, {"date": "2017-10-20", "close": 19.05, "volume": 771027.0}, {"date": "2017-10-23", "close": 18.89, "volume": 845174.0}, {"date": "2017-10-24", "close": 19.04, "volume": 756176.0}, {"date": "2017-10-25", "close": 18.91, "volume": 891601.0}, {"date": "2017-10-26", "close": 18.89, "volume": 705033.0}, {"date": "2017-10-27", "close": 18.9, "volume": 574704.0}, {"date": "2017-10-30", "close": 18.77, "volume": 872803.0}, {"date": "2017-10-31", "close": 18.94, "volume": 1047374.0}, {"date": "2017-11-01", "close": 19.03, "volume": 1091638.0}, {"date": "2017-11-02", "close": 18.92, "volume": 798710.0}, {"date": "2017-11-03", "close": 18.87, "volume": 544132.0}, {"date": "2017-11-06", "close": 18.91, "volume": 805036.0}, {"date": "2017-11-07", "close": 19.06, "volume": 1714156.0}, {"date": "2017-11-08", "close": 19.27, "volume": 1551664.0}, {"date": "2017-11-09", "close": 19.23, "volume": 1246868.0}, {"date": "2017-11-10", "close": 19.13, "volume": 665884.0}, {"date": "2017-11-13", "close": 19.24, "volume": 1041668.0}, {"date": "2017-11-14", "close": 19.22, "volume": 728137.0}, {"date": "2017-11-15", "close": 19.17, "volume": 833735.0}, {"date": "2017-11-16", "close": 19.26, "volume": 1155201.0}, {"date": "2017-11-17", "close": 19.32, "volume": 862234.0}, {"date": "2017-11-20", "close": 19.36, "volume": 1360897.0}, {"date": "2017-11-21", "close": 19.5, "volume": 1221813.0}, {"date": "2017-11-22", "close": 19.42, "volume": 740621.0}, {"date": "2017-11-24", "close": 19.47, "volume": 384852.0}, {"date": "2017-11-27", "close": 19.43, "volume": 805335.0}, {"date": "2017-11-28", "close": 19.36, "volume": 835546.0}, {"date": "2017-11-29", "close": 19.39, "volume": 861052.0}, {"date": "2017-11-30", "close": 19.48, "volume": 1610017.0}, {"date": "2017-12-01", "close": 19.36, "volume": 1051602.0}, {"date": "2017-12-04", "close": 19.48, "volume": 1420543.0}, {"date": "2017-12-05", "close": 19.39, "volume": 931323.0}, {"date": "2017-12-06", "close": 19.46, "volume": 1413968.0}, {"date": "2017-12-07", "close": 19.68, "volume": 2131941.0}, {"date": "2017-12-08", "close": 19.74, "volume": 3112632.0}, {"date": "2017-12-11", "close": 19.56, "volume": 2050095.0}, {"date": "2017-12-12", "close": 19.65, "volume": 992738.0}, {"date": "2017-12-13", "close": 19.61, "volume": 1187308.0}, {"date": "2017-12-14", "close": 19.73, "volume": 1486168.0}, {"date": "2017-12-15", "close": 19.85, "volume": 2144841.0}, {"date": "2017-12-18", "close": 20.03, "volume": 2020423.0}, {"date": "2017-12-19", "close": 19.61, "volume": 1328121.0}, {"date": "2017-12-20", "close": 19.54, "volume": 1092313.0}, {"date": "2017-12-21", "close": 19.55, "volume": 951058.0}, {"date": "2017-12-22", "close": 19.65, "volume": 793046.0}, {"date": "2017-12-26", "close": 19.65, "volume": 673807.0}, {"date": "2017-12-27", "close": 19.7, "volume": 688741.0}, {"date": "2017-12-28", "close": 19.8, "volume": 1108670.0}, {"date": "2017-12-29", "close": 19.61, "volume": 922319.0}, {"date": "2018-01-02", "close": 19.6, "volume": 1141647.0}, {"date": "2018-01-03", "close": 19.54, "volume": 868790.0}, {"date": "2018-01-04", "close": 19.3, "volume": 1500108.0}, {"date": "2018-01-05", "close": 19.27, "volume": 1358649.0}, {"date": "2018-01-08", "close": 19.48, "volume": 1235964.0}, {"date": "2018-01-09", "close": 19.48, "volume": 1184768.0}, {"date": "2018-01-10", "close": 19.48, "volume": 1180106.0}, {"date": "2018-01-11", "close": 19.67, "volume": 1217934.0}, {"date": "2018-01-12", "close": 19.55, "volume": 990203.0}, {"date": "2018-01-16", "close": 19.62, "volume": 1471428.0}, {"date": "2018-01-17", "close": 19.91, "volume": 1543704.0}, {"date": "2018-01-18", "close": 19.64, "volume": 1416403.0}, {"date": "2018-01-19", "close": 19.78, "volume": 1173306.0}, {"date": "2018-01-22", "close": 19.77, "volume": 1149984.0}, {"date": "2018-01-23", "close": 19.95, "volume": 1239182.0}, {"date": "2018-01-24", "close": 20.12, "volume": 1720196.0}, {"date": "2018-01-25", "close": 20.0, "volume": 1403406.0}, {"date": "2018-01-26", "close": 19.91, "volume": 943249.0}, {"date": "2018-01-29", "close": 19.74, "volume": 1437338.0}, {"date": "2018-01-30", "close": 19.5, "volume": 1092700.0}, {"date": "2018-01-31", "close": 19.49, "volume": 2226870.0}, {"date": "2018-02-01", "close": 19.14, "volume": 1504613.0}, {"date": "2018-02-02", "close": 18.73, "volume": 1820300.0}, {"date": "2018-02-05", "close": 18.17, "volume": 1761254.0}, {"date": "2018-02-06", "close": 18.33, "volume": 2561891.0}, {"date": "2018-02-07", "close": 18.11, "volume": 1652254.0}, {"date": "2018-02-08", "close": 17.69, "volume": 1947118.0}, {"date": "2018-02-09", "close": 18.01, "volume": 1763230.0}, {"date": "2018-02-12", "close": 18.03, "volume": 1931907.0}, {"date": "2018-02-13", "close": 18.16, "volume": 1290132.0}, {"date": "2018-02-14", "close": 18.22, "volume": 1169353.0}, {"date": "2018-02-15", "close": 18.31, "volume": 1152776.0}, {"date": "2018-02-16", "close": 18.37, "volume": 875590.0}, {"date": "2018-02-20", "close": 18.16, "volume": 1267065.0}, {"date": "2018-02-21", "close": 17.97, "volume": 1357769.0}, {"date": "2018-02-22", "close": 17.92, "volume": 1095702.0}, {"date": "2018-02-23", "close": 17.78, "volume": 1412461.0}, {"date": "2018-02-26", "close": 17.53, "volume": 1880216.0}, {"date": "2018-02-27", "close": 17.09, "volume": 2172650.0}, {"date": "2018-02-28", "close": 16.99, "volume": 3153247.0}, {"date": "2018-03-01", "close": 16.92, "volume": 1579177.0}, {"date": "2018-03-02", "close": 16.99, "volume": 3431658.0}, {"date": "2018-03-05", "close": 16.92, "volume": 1809138.0}, {"date": "2018-03-06", "close": 17.01, "volume": 1904737.0}, {"date": "2018-03-07", "close": 17.22, "volume": 3394235.0}, {"date": "2018-03-08", "close": 17.2, "volume": 1235248.0}, {"date": "2018-03-09", "close": 17.38, "volume": 1602048.0}, {"date": "2018-03-12", "close": 17.31, "volume": 1542636.0}, {"date": "2018-03-13", "close": 17.38, "volume": 1147442.0}, {"date": "2018-03-14", "close": 17.39, "volume": 1016959.0}, {"date": "2018-03-15", "close": 17.41, "volume": 1199263.0}, {"date": "2018-03-16", "close": 17.54, "volume": 1560244.0}, {"date": "2018-03-19", "close": 17.52, "volume": 1157090.0}, {"date": "2018-03-20", "close": 17.33, "volume": 1104663.0}, {"date": "2018-03-21", "close": 17.34, "volume": 1137309.0}, {"date": "2018-03-22", "close": 17.12, "volume": 1632553.0}, {"date": "2018-03-23", "close": 16.85, "volume": 1741804.0}, {"date": "2018-03-26", "close": 17.09, "volume": 1542781.0}, {"date": "2018-03-27", "close": 17.16, "volume": 1381313.0}, {"date": "2018-03-28", "close": 17.38, "volume": 1624782.0}, {"date": "2018-03-29", "close": 17.57, "volume": 1747651.0}, {"date": "2018-04-02", "close": 17.34, "volume": 1673014.0}, {"date": "2018-04-03", "close": 17.67, "volume": 1555015.0}, {"date": "2018-04-04", "close": 17.63, "volume": 2022585.0}, {"date": "2018-04-05", "close": 17.63, "volume": 1235771.0}, {"date": "2018-04-06", "close": 17.51, "volume": 1172231.0}, {"date": "2018-04-09", "close": 17.26, "volume": 1098627.0}, {"date": "2018-04-10", "close": 17.13, "volume": 1051025.0}, {"date": "2018-04-11", "close": 17.3, "volume": 963018.0}, {"date": "2018-04-12", "close": 17.69, "volume": 2418732.0}, {"date": "2018-04-13", "close": 17.65, "volume": 1608858.0}, {"date": "2018-04-16", "close": 17.74, "volume": 1102766.0}, {"date": "2018-04-17", "close": 17.78, "volume": 1474760.0}, {"date": "2018-04-18", "close": 17.98, "volume": 1527916.0}, {"date": "2018-04-19", "close": 17.87, "volume": 924160.0}, {"date": "2018-04-20", "close": 17.86, "volume": 1026105.0}, {"date": "2018-04-23", "close": 17.85, "volume": 599238.0}, {"date": "2018-04-24", "close": 17.91, "volume": 1158532.0}, {"date": "2018-04-25", "close": 17.96, "volume": 1131967.0}, {"date": "2018-04-26", "close": 17.98, "volume": 1328251.0}, {"date": "2018-04-27", "close": 18.05, "volume": 1140858.0}, {"date": "2018-04-30", "close": 17.99, "volume": 1383596.0}, {"date": "2018-05-01", "close": 17.95, "volume": 1032991.0}, {"date": "2018-05-02", "close": 17.89, "volume": 1445831.0}, {"date": "2018-05-03", "close": 18.07, "volume": 1102225.0}, {"date": "2018-05-04", "close": 18.28, "volume": 1113465.0}, {"date": "2018-05-07", "close": 18.6, "volume": 1287501.0}, {"date": "2018-05-08", "close": 18.37, "volume": 1085711.0}, {"date": "2018-05-09", "close": 18.53, "volume": 1183764.0}, {"date": "2018-05-10", "close": 18.56, "volume": 1298814.0}, {"date": "2018-05-11", "close": 18.46, "volume": 1051463.0}, {"date": "2018-05-14", "close": 18.37, "volume": 907333.0}, {"date": "2018-05-15", "close": 18.25, "volume": 1840008.0}, {"date": "2018-05-16", "close": 18.39, "volume": 940863.0}, {"date": "2018-05-17", "close": 18.28, "volume": 1107029.0}, {"date": "2018-05-18", "close": 18.39, "volume": 1069723.0}, {"date": "2018-05-21", "close": 18.62, "volume": 1140258.0}, {"date": "2018-05-22", "close": 18.65, "volume": 934465.0}, {"date": "2018-05-23", "close": 18.97, "volume": 1718313.0}, {"date": "2018-05-24", "close": 19.05, "volume": 1119316.0}, {"date": "2018-05-25", "close": 19.06, "volume": 728138.0}, {"date": "2018-05-29", "close": 19.1, "volume": 1064675.0}, {"date": "2018-05-30", "close": 19.21, "volume": 1144279.0}, {"date": "2018-05-31", "close": 19.03, "volume": 2245493.0}, {"date": "2018-06-01", "close": 18.95, "volume": 1458879.0}, {"date": "2018-06-04", "close": 19.0, "volume": 1199073.0}, {"date": "2018-06-05", "close": 18.93, "volume": 1334342.0}, {"date": "2018-06-06", "close": 18.99, "volume": 1047465.0}, {"date": "2018-06-07", "close": 18.98, "volume": 1497303.0}, {"date": "2018-06-08", "close": 18.78, "volume": 929753.0}, {"date": "2018-06-11", "close": 18.73, "volume": 905669.0}, {"date": "2018-06-12", "close": 18.72, "volume": 1110293.0}, {"date": "2018-06-13", "close": 18.57, "volume": 1122747.0}, {"date": "2018-06-14", "close": 18.74, "volume": 856031.0}, {"date": "2018-06-15", "close": 18.55, "volume": 1832229.0}, {"date": "2018-06-18", "close": 18.44, "volume": 1571060.0}, {"date": "2018-06-19", "close": 18.17, "volume": 1808981.0}, {"date": "2018-06-20", "close": 18.28, "volume": 2915521.0}, {"date": "2018-06-21", "close": 18.39, "volume": 1087788.0}, {"date": "2018-06-22", "close": 18.45, "volume": 1511851.0}, {"date": "2018-06-25", "close": 18.4, "volume": 1046512.0}, {"date": "2018-06-26", "close": 18.34, "volume": 977518.0}, {"date": "2018-06-27", "close": 18.23, "volume": 1000275.0}, {"date": "2018-06-28", "close": 18.16, "volume": 1320834.0}, {"date": "2018-06-29", "close": 17.88, "volume": 2809829.0}, {"date": "2018-07-02", "close": 17.86, "volume": 1444924.0}, {"date": "2018-07-03", "close": 18.13, "volume": 1350675.0}, {"date": "2018-07-05", "close": 18.23, "volume": 1208109.0}, {"date": "2018-07-06", "close": 18.36, "volume": 1004599.0}, {"date": "2018-07-09", "close": 18.24, "volume": 972936.0}, {"date": "2018-07-10", "close": 18.21, "volume": 969554.0}, {"date": "2018-07-11", "close": 17.99, "volume": 1401609.0}, {"date": "2018-07-12", "close": 18.06, "volume": 1192301.0}, {"date": "2018-07-13", "close": 18.13, "volume": 1055542.0}, {"date": "2018-07-16", "close": 18.06, "volume": 660150.0}, {"date": "2018-07-17", "close": 17.96, "volume": 923310.0}, {"date": "2018-07-18", "close": 18.0, "volume": 979204.0}, {"date": "2018-07-19", "close": 18.2, "volume": 804639.0}, {"date": "2018-07-20", "close": 18.1, "volume": 890076.0}, {"date": "2018-07-23", "close": 18.22, "volume": 773509.0}, {"date": "2018-07-24", "close": 18.02, "volume": 744292.0}, {"date": "2018-07-25", "close": 17.99, "volume": 990312.0}, {"date": "2018-07-26", "close": 17.95, "volume": 568651.0}, {"date": "2018-07-27", "close": 17.83, "volume": 723073.0}, {"date": "2018-07-30", "close": 17.9, "volume": 769558.0}, {"date": "2018-07-31", "close": 17.99, "volume": 1249722.0}, {"date": "2018-08-01", "close": 18.09, "volume": 1012907.0}, {"date": "2018-08-02", "close": 18.02, "volume": 890158.0}, {"date": "2018-08-03", "close": 17.86, "volume": 849748.0}, {"date": "2018-08-06", "close": 17.87, "volume": 822170.0}, {"date": "2018-08-07", "close": 17.82, "volume": 945479.0}, {"date": "2018-08-08", "close": 17.54, "volume": 1608048.0}, {"date": "2018-08-09", "close": 17.36, "volume": 1494298.0}, {"date": "2018-08-10", "close": 17.24, "volume": 1154428.0}, {"date": "2018-08-13", "close": 17.2, "volume": 1225218.0}, {"date": "2018-08-14", "close": 17.44, "volume": 1563543.0}, {"date": "2018-08-15", "close": 17.61, "volume": 1776608.0}, {"date": "2018-08-16", "close": 17.69, "volume": 1408182.0}, {"date": "2018-08-17", "close": 17.65, "volume": 1582074.0}, {"date": "2018-08-20", "close": 17.67, "volume": 1194828.0}, {"date": "2018-08-21", "close": 17.77, "volume": 1120348.0}, {"date": "2018-08-22", "close": 17.69, "volume": 948965.0}, {"date": "2018-08-23", "close": 17.59, "volume": 880692.0}, {"date": "2018-08-24", "close": 17.7, "volume": 679848.0}, {"date": "2018-08-27", "close": 17.73, "volume": 1090690.0}, {"date": "2018-08-28", "close": 17.87, "volume": 867671.0}, {"date": "2018-08-29", "close": 17.94, "volume": 870673.0}, {"date": "2018-08-30", "close": 17.9, "volume": 933590.0}, {"date": "2018-08-31", "close": 17.65, "volume": 1718942.0}, {"date": "2018-09-04", "close": 17.47, "volume": 1012716.0}, {"date": "2018-09-05", "close": 17.63, "volume": 1000808.0}, {"date": "2018-09-06", "close": 17.53, "volume": 727885.0}, {"date": "2018-09-07", "close": 17.5, "volume": 1021553.0}, {"date": "2018-09-10", "close": 17.51, "volume": 632870.0}, {"date": "2018-09-11", "close": 17.42, "volume": 745717.0}, {"date": "2018-09-12", "close": 17.55, "volume": 1229722.0}, {"date": "2018-09-13", "close": 17.71, "volume": 982116.0}, {"date": "2018-09-14", "close": 17.61, "volume": 920983.0}, {"date": "2018-09-17", "close": 17.54, "volume": 980955.0}, {"date": "2018-09-18", "close": 17.51, "volume": 843031.0}, {"date": "2018-09-19", "close": 17.32, "volume": 1078702.0}, {"date": "2018-09-20", "close": 17.42, "volume": 1195744.0}, {"date": "2018-09-21", "close": 17.43, "volume": 1790004.0}, {"date": "2018-09-24", "close": 17.31, "volume": 858581.0}, {"date": "2018-09-25", "close": 17.36, "volume": 853533.0}, {"date": "2018-09-26", "close": 17.22, "volume": 954601.0}, {"date": "2018-09-27", "close": 17.34, "volume": 802171.0}, {"date": "2018-09-28", "close": 17.49, "volume": 1417244.0}, {"date": "2018-10-01", "close": 17.39, "volume": 1138779.0}, {"date": "2018-10-02", "close": 17.24, "volume": 933656.0}, {"date": "2018-10-03", "close": 17.37, "volume": 1325160.0}, {"date": "2018-10-04", "close": 17.01, "volume": 1393535.0}, {"date": "2018-10-05", "close": 16.98, "volume": 1122286.0}, {"date": "2018-10-08", "close": 17.27, "volume": 974698.0}, {"date": "2018-10-09", "close": 17.08, "volume": 1000471.0}, {"date": "2018-10-10", "close": 16.88, "volume": 1107361.0}, {"date": "2018-10-11", "close": 16.47, "volume": 1650068.0}, {"date": "2018-10-12", "close": 16.46, "volume": 2053368.0}, {"date": "2018-10-15", "close": 16.42, "volume": 1223317.0}, {"date": "2018-10-16", "close": 16.57, "volume": 1657505.0}, {"date": "2018-10-17", "close": 16.59, "volume": 991679.0}, {"date": "2018-10-18", "close": 16.4, "volume": 1236736.0}, {"date": "2018-10-19", "close": 16.37, "volume": 1484532.0}, {"date": "2018-10-22", "close": 16.25, "volume": 1446335.0}, {"date": "2018-10-23", "close": 16.18, "volume": 1999268.0}, {"date": "2018-10-24", "close": 16.0, "volume": 1453906.0}, {"date": "2018-10-25", "close": 16.26, "volume": 1445231.0}, {"date": "2018-10-26", "close": 16.22, "volume": 1671508.0}, {"date": "2018-10-29", "close": 16.2, "volume": 1639600.0}, {"date": "2018-10-30", "close": 16.28, "volume": 1647482.0}, {"date": "2018-10-31", "close": 16.17, "volume": 2956736.0}, {"date": "2018-11-01", "close": 16.26, "volume": 1629129.0}, {"date": "2018-11-02", "close": 16.13, "volume": 1446497.0}, {"date": "2018-11-05", "close": 16.27, "volume": 1729130.0}, {"date": "2018-11-06", "close": 15.78, "volume": 2624110.0}, {"date": "2018-11-07", "close": 16.15, "volume": 1797045.0}, {"date": "2018-11-08", "close": 16.21, "volume": 2140233.0}, {"date": "2018-11-09", "close": 16.19, "volume": 1164926.0}, {"date": "2018-11-12", "close": 16.05, "volume": 1376635.0}, {"date": "2018-11-13", "close": 15.94, "volume": 1850238.0}, {"date": "2018-11-14", "close": 15.91, "volume": 1784429.0}, {"date": "2018-11-15", "close": 15.72, "volume": 1944424.0}, {"date": "2018-11-16", "close": 15.68, "volume": 3297872.0}, {"date": "2018-11-19", "close": 15.67, "volume": 1660981.0}, {"date": "2018-11-20", "close": 15.76, "volume": 3260494.0}, {"date": "2018-11-21", "close": 15.7, "volume": 1462472.0}, {"date": "2018-11-23", "close": 15.62, "volume": 1161327.0}, {"date": "2018-11-26", "close": 15.83, "volume": 1303187.0}, {"date": "2018-11-27", "close": 15.76, "volume": 1230706.0}, {"date": "2018-11-28", "close": 15.87, "volume": 1658198.0}, {"date": "2018-11-29", "close": 15.92, "volume": 1102946.0}, {"date": "2018-11-30", "close": 15.87, "volume": 2256771.0}, {"date": "2018-12-03", "close": 15.95, "volume": 1065489.0}, {"date": "2018-12-04", "close": 15.66, "volume": 1389224.0}, {"date": "2018-12-06", "close": 15.88, "volume": 2104544.0}, {"date": "2018-12-07", "close": 15.64, "volume": 2109288.0}, {"date": "2018-12-10", "close": 15.46, "volume": 1608746.0}, {"date": "2018-12-11", "close": 15.53, "volume": 2184687.0}, {"date": "2018-12-12", "close": 15.57, "volume": 1575637.0}, {"date": "2018-12-13", "close": 15.69, "volume": 1230666.0}, {"date": "2018-12-14", "close": 15.7, "volume": 1448195.0}, {"date": "2018-12-17", "close": 15.12, "volume": 2098480.0}, {"date": "2018-12-18", "close": 15.15, "volume": 1830652.0}, {"date": "2018-12-19", "close": 14.67, "volume": 2135672.0}, {"date": "2018-12-20", "close": 14.07, "volume": 2717266.0}, {"date": "2018-12-21", "close": 14.05, "volume": 2620936.0}, {"date": "2018-12-24", "close": 13.85, "volume": 1391253.0}, {"date": "2018-12-26", "close": 14.26, "volume": 1942167.0}, {"date": "2018-12-27", "close": 14.41, "volume": 1661140.0}, {"date": "2018-12-28", "close": 14.35, "volume": 1752876.0}, {"date": "2018-12-31", "close": 14.26, "volume": 1439471.0}, {"date": "2019-01-02", "close": 14.2, "volume": 1294620.0}, {"date": "2019-01-03", "close": 14.26, "volume": 1627128.0}, {"date": "2019-01-04", "close": 14.61, "volume": 1211311.0}, {"date": "2019-01-07", "close": 14.8, "volume": 1222991.0}, {"date": "2019-01-08", "close": 15.18, "volume": 1672481.0}, {"date": "2019-01-09", "close": 15.34, "volume": 1087773.0}, {"date": "2019-01-10", "close": 15.5, "volume": 1287958.0}, {"date": "2019-01-11", "close": 15.51, "volume": 1180410.0}, {"date": "2019-01-14", "close": 15.46, "volume": 839427.0}, {"date": "2019-01-15", "close": 15.5, "volume": 749335.0}, {"date": "2019-01-16", "close": 15.7, "volume": 735465.0}, {"date": "2019-01-17", "close": 15.72, "volume": 1039994.0}, {"date": "2019-01-18", "close": 15.77, "volume": 658330.0}, {"date": "2019-01-22", "close": 15.49, "volume": 1041431.0}, {"date": "2019-01-23", "close": 15.41, "volume": 971732.0}, {"date": "2019-01-24", "close": 15.32, "volume": 877155.0}, {"date": "2019-01-25", "close": 15.69, "volume": 1099584.0}, {"date": "2019-01-28", "close": 15.71, "volume": 1402863.0}, {"date": "2019-01-29", "close": 15.93, "volume": 976625.0}, {"date": "2019-01-30", "close": 16.13, "volume": 1383011.0}, {"date": "2019-01-31", "close": 16.41, "volume": 1840154.0}, {"date": "2019-02-01", "close": 16.13, "volume": 1639485.0}, {"date": "2019-02-04", "close": 16.21, "volume": 1224586.0}, {"date": "2019-02-05", "close": 16.21, "volume": 963153.0}, {"date": "2019-02-06", "close": 16.13, "volume": 630762.0}, {"date": "2019-02-07", "close": 16.17, "volume": 1229640.0}, {"date": "2019-02-08", "close": 15.85, "volume": 1026139.0}, {"date": "2019-02-11", "close": 16.05, "volume": 1285825.0}, {"date": "2019-02-12", "close": 16.02, "volume": 902063.0}, {"date": "2019-02-13", "close": 16.29, "volume": 1376305.0}, {"date": "2019-02-14", "close": 16.13, "volume": 1015133.0}, {"date": "2019-02-15", "close": 16.36, "volume": 1105470.0}, {"date": "2019-02-19", "close": 16.36, "volume": 1237238.0}, {"date": "2019-02-20", "close": 16.7, "volume": 1952285.0}, {"date": "2019-02-21", "close": 16.76, "volume": 1544543.0}, {"date": "2019-02-22", "close": 16.79, "volume": 928176.0}, {"date": "2019-02-25", "close": 16.58, "volume": 1128218.0}, {"date": "2019-02-26", "close": 16.75, "volume": 1588490.0}, {"date": "2019-02-27", "close": 16.48, "volume": 1510617.0}, {"date": "2019-02-28", "close": 16.48, "volume": 2263580.0}, {"date": "2019-03-01", "close": 16.52, "volume": 1474756.0}, {"date": "2019-03-04", "close": 16.38, "volume": 1073005.0}, {"date": "2019-03-05", "close": 16.48, "volume": 1017382.0}, {"date": "2019-03-06", "close": 16.47, "volume": 938834.0}, {"date": "2019-03-07", "close": 16.29, "volume": 963617.0}, {"date": "2019-03-08", "close": 16.25, "volume": 983260.0}, {"date": "2019-03-11", "close": 16.42, "volume": 682568.0}, {"date": "2019-03-12", "close": 16.44, "volume": 836228.0}, {"date": "2019-03-13", "close": 16.44, "volume": 819085.0}, {"date": "2019-03-14", "close": 16.48, "volume": 754013.0}, {"date": "2019-03-15", "close": 16.45, "volume": 1271512.0}, {"date": "2019-03-18", "close": 16.42, "volume": 1182037.0}, {"date": "2019-03-19", "close": 16.37, "volume": 963428.0}, {"date": "2019-03-20", "close": 16.33, "volume": 1053218.0}, {"date": "2019-03-21", "close": 16.4, "volume": 771084.0}, {"date": "2019-03-22", "close": 16.12, "volume": 1185917.0}, {"date": "2019-03-25", "close": 16.01, "volume": 1140576.0}, {"date": "2019-03-26", "close": 16.31, "volume": 1068911.0}, {"date": "2019-03-27", "close": 16.37, "volume": 948905.0}, {"date": "2019-03-28", "close": 16.49, "volume": 888211.0}, {"date": "2019-03-29", "close": 16.3, "volume": 1261072.0}, {"date": "2019-04-01", "close": 16.56, "volume": 1173588.0}, {"date": "2019-04-02", "close": 16.51, "volume": 966070.0}, {"date": "2019-04-03", "close": 16.57, "volume": 1193469.0}, {"date": "2019-04-04", "close": 16.66, "volume": 1016718.0}, {"date": "2019-04-05", "close": 16.73, "volume": 940956.0}, {"date": "2019-04-08", "close": 16.72, "volume": 1141744.0}, {"date": "2019-04-09", "close": 16.38, "volume": 1465571.0}, {"date": "2019-04-10", "close": 16.58, "volume": 911680.0}, {"date": "2019-04-11", "close": 16.54, "volume": 563970.0}, {"date": "2019-04-12", "close": 16.57, "volume": 822976.0}, {"date": "2019-04-15", "close": 16.47, "volume": 713529.0}, {"date": "2019-04-16", "close": 16.47, "volume": 875082.0}, {"date": "2019-04-17", "close": 16.34, "volume": 660076.0}, {"date": "2019-04-18", "close": 16.29, "volume": 649019.0}, {"date": "2019-04-22", "close": 16.12, "volume": 1072100.0}, {"date": "2019-04-23", "close": 16.44, "volume": 1227140.0}, {"date": "2019-04-24", "close": 16.45, "volume": 947667.0}, {"date": "2019-04-25", "close": 16.34, "volume": 1050199.0}, {"date": "2019-04-26", "close": 16.45, "volume": 790907.0}, {"date": "2019-04-29", "close": 16.41, "volume": 887703.0}, {"date": "2019-04-30", "close": 16.45, "volume": 977946.0}, {"date": "2019-05-01", "close": 16.31, "volume": 1023020.0}, {"date": "2019-05-02", "close": 16.4, "volume": 1109884.0}, {"date": "2019-05-03", "close": 16.51, "volume": 810973.0}, {"date": "2019-05-06", "close": 16.55, "volume": 986798.0}, {"date": "2019-05-07", "close": 16.46, "volume": 1124262.0}, {"date": "2019-05-08", "close": 16.21, "volume": 1347630.0}, {"date": "2019-05-09", "close": 16.38, "volume": 1886909.0}, {"date": "2019-05-10", "close": 16.52, "volume": 1161123.0}, {"date": "2019-05-13", "close": 16.45, "volume": 957369.0}, {"date": "2019-05-14", "close": 16.53, "volume": 1032460.0}, {"date": "2019-05-15", "close": 16.62, "volume": 749988.0}, {"date": "2019-05-16", "close": 16.56, "volume": 840799.0}, {"date": "2019-05-17", "close": 16.4, "volume": 1207334.0}, {"date": "2019-05-20", "close": 16.16, "volume": 1078232.0}, {"date": "2019-05-21", "close": 16.37, "volume": 1258568.0}, {"date": "2019-05-22", "close": 16.21, "volume": 1245087.0}, {"date": "2019-05-23", "close": 16.23, "volume": 1222121.0}, {"date": "2019-05-24", "close": 16.21, "volume": 696273.0}, {"date": "2019-05-28", "close": 16.1, "volume": 1610235.0}, {"date": "2019-05-29", "close": 15.99, "volume": 1667269.0}, {"date": "2019-05-30", "close": 15.94, "volume": 909090.0}, {"date": "2019-05-31", "close": 15.44, "volume": 1975634.0}, {"date": "2019-06-03", "close": 15.6, "volume": 1421633.0}, {"date": "2019-06-04", "close": 15.69, "volume": 1037350.0}, {"date": "2019-06-05", "close": 15.69, "volume": 1285489.0}, {"date": "2019-06-06", "close": 15.57, "volume": 1952063.0}, {"date": "2019-06-07", "close": 15.68, "volume": 909487.0}, {"date": "2019-06-10", "close": 15.81, "volume": 883428.0}, {"date": "2019-06-11", "close": 15.92, "volume": 1113585.0}, {"date": "2019-06-12", "close": 15.71, "volume": 1962094.0}, {"date": "2019-06-13", "close": 15.87, "volume": 1167040.0}, {"date": "2019-06-14", "close": 15.76, "volume": 1269199.0}, {"date": "2019-06-17", "close": 15.95, "volume": 1599704.0}, {"date": "2019-06-18", "close": 16.11, "volume": 1558584.0}, {"date": "2019-06-19", "close": 16.0, "volume": 1806900.0}, {"date": "2019-06-20", "close": 16.01, "volume": 1178080.0}, {"date": "2019-06-21", "close": 15.83, "volume": 2670083.0}, {"date": "2019-06-24", "close": 15.72, "volume": 1296578.0}, {"date": "2019-06-25", "close": 15.7, "volume": 1762687.0}, {"date": "2019-06-26", "close": 15.38, "volume": 1744811.0}, {"date": "2019-06-27", "close": 15.73, "volume": 1616471.0}, {"date": "2019-06-28", "close": 15.86, "volume": 1870214.0}, {"date": "2019-07-01", "close": 15.65, "volume": 1297482.0}, {"date": "2019-07-02", "close": 15.72, "volume": 951361.0}, {"date": "2019-07-03", "close": 15.82, "volume": 674089.0}, {"date": "2019-07-05", "close": 15.81, "volume": 971202.0}, {"date": "2019-07-08", "close": 15.86, "volume": 1065890.0}, {"date": "2019-07-09", "close": 15.82, "volume": 968199.0}, {"date": "2019-07-10", "close": 15.97, "volume": 1251717.0}, {"date": "2019-07-11", "close": 15.68, "volume": 1531242.0}, {"date": "2019-07-12", "close": 15.72, "volume": 1063204.0}, {"date": "2019-07-15", "close": 15.77, "volume": 1000520.0}, {"date": "2019-07-16", "close": 15.79, "volume": 1028666.0}, {"date": "2019-07-17", "close": 15.69, "volume": 850616.0}, {"date": "2019-07-18", "close": 15.6, "volume": 1382868.0}, {"date": "2019-07-19", "close": 15.42, "volume": 1324314.0}, {"date": "2019-07-22", "close": 15.42, "volume": 804608.0}, {"date": "2019-07-23", "close": 15.62, "volume": 1041817.0}, {"date": "2019-07-24", "close": 15.67, "volume": 1009831.0}, {"date": "2019-07-25", "close": 15.57, "volume": 726087.0}, {"date": "2019-07-26", "close": 15.64, "volume": 1092681.0}, {"date": "2019-07-29", "close": 15.69, "volume": 1021384.0}, {"date": "2019-07-30", "close": 15.81, "volume": 723463.0}, {"date": "2019-07-31", "close": 15.71, "volume": 1802356.0}, {"date": "2019-08-01", "close": 15.2, "volume": 1547751.0}, {"date": "2019-08-02", "close": 15.14, "volume": 925907.0}, {"date": "2019-08-05", "close": 14.85, "volume": 1516986.0}, {"date": "2019-08-06", "close": 15.17, "volume": 1752463.0}, {"date": "2019-08-07", "close": 15.18, "volume": 1118273.0}, {"date": "2019-08-08", "close": 15.51, "volume": 1298968.0}, {"date": "2019-08-09", "close": 15.39, "volume": 795064.0}, {"date": "2019-08-12", "close": 15.63, "volume": 1477278.0}, {"date": "2019-08-13", "close": 15.75, "volume": 1431682.0}, {"date": "2019-08-14", "close": 15.5, "volume": 1384157.0}, {"date": "2019-08-15", "close": 15.47, "volume": 1375332.0}, {"date": "2019-08-16", "close": 15.73, "volume": 1288815.0}, {"date": "2019-08-19", "close": 15.84, "volume": 1152024.0}, {"date": "2019-08-20", "close": 15.72, "volume": 1009249.0}, {"date": "2019-08-21", "close": 15.59, "volume": 873452.0}, {"date": "2019-08-22", "close": 15.77, "volume": 843611.0}, {"date": "2019-08-23", "close": 15.5, "volume": 1050888.0}, {"date": "2019-08-26", "close": 15.6, "volume": 980495.0}, {"date": "2019-08-27", "close": 15.5, "volume": 929489.0}, {"date": "2019-08-28", "close": 15.69, "volume": 917583.0}, {"date": "2019-08-29", "close": 15.83, "volume": 840446.0}, {"date": "2019-08-30", "close": 15.93, "volume": 2639110.0}, {"date": "2019-09-03", "close": 15.71, "volume": 1498233.0}, {"date": "2019-09-04", "close": 15.97, "volume": 1136998.0}, {"date": "2019-09-05", "close": 16.13, "volume": 1215763.0}, {"date": "2019-09-06", "close": 16.12, "volume": 1109497.0}, {"date": "2019-09-09", "close": 16.35, "volume": 1200047.0}, {"date": "2019-09-10", "close": 16.5, "volume": 1131741.0}, {"date": "2019-09-11", "close": 16.5, "volume": 1809435.0}, {"date": "2019-09-12", "close": 16.33, "volume": 809938.0}, {"date": "2019-09-13", "close": 16.34, "volume": 1022462.0}, {"date": "2019-09-16", "close": 16.34, "volume": 817195.0}, {"date": "2019-09-17", "close": 16.25, "volume": 1017690.0}, {"date": "2019-09-18", "close": 16.29, "volume": 1466936.0}, {"date": "2019-09-19", "close": 16.37, "volume": 1328855.0}, {"date": "2019-09-20", "close": 16.38, "volume": 2009617.0}, {"date": "2019-09-23", "close": 16.31, "volume": 1047278.0}, {"date": "2019-09-24", "close": 16.28, "volume": 1332912.0}, {"date": "2019-09-25", "close": 16.33, "volume": 979661.0}, {"date": "2019-09-26", "close": 16.39, "volume": 1212992.0}, {"date": "2019-09-27", "close": 16.45, "volume": 1680041.0}, {"date": "2019-09-30", "close": 16.58, "volume": 1937429.0}, {"date": "2019-10-01", "close": 16.38, "volume": 1134097.0}, {"date": "2019-10-02", "close": 16.14, "volume": 1315792.0}, {"date": "2019-10-03", "close": 16.14, "volume": 1493987.0}, {"date": "2019-10-04", "close": 16.18, "volume": 767171.0}, {"date": "2019-10-07", "close": 16.25, "volume": 846513.0}, {"date": "2019-10-08", "close": 16.07, "volume": 1078155.0}, {"date": "2019-10-09", "close": 16.0, "volume": 947292.0}, {"date": "2019-10-10", "close": 16.0, "volume": 1082439.0}, {"date": "2019-10-11", "close": 16.19, "volume": 972818.0}, {"date": "2019-10-14", "close": 16.04, "volume": 1003716.0}, {"date": "2019-10-15", "close": 16.1, "volume": 1138631.0}, {"date": "2019-10-16", "close": 16.14, "volume": 1012618.0}, {"date": "2019-10-17", "close": 16.21, "volume": 1047568.0}, {"date": "2019-10-18", "close": 16.28, "volume": 858675.0}, {"date": "2019-10-21", "close": 16.5, "volume": 1220884.0}, {"date": "2019-10-22", "close": 16.61, "volume": 859006.0}, {"date": "2019-10-23", "close": 16.66, "volume": 958561.0}, {"date": "2019-10-24", "close": 16.48, "volume": 993952.0}, {"date": "2019-10-25", "close": 16.4, "volume": 935799.0}, {"date": "2019-10-28", "close": 16.38, "volume": 1020732.0}, {"date": "2019-10-29", "close": 16.37, "volume": 1009643.0}, {"date": "2019-10-30", "close": 16.41, "volume": 1079789.0}, {"date": "2019-10-31", "close": 16.48, "volume": 1900759.0}, {"date": "2019-11-01", "close": 16.53, "volume": 1475388.0}, {"date": "2019-11-04", "close": 16.63, "volume": 2331115.0}, {"date": "2019-11-05", "close": 16.68, "volume": 1691402.0}, {"date": "2019-11-06", "close": 16.56, "volume": 1351489.0}, {"date": "2019-11-07", "close": 16.41, "volume": 1254129.0}, {"date": "2019-11-08", "close": 16.37, "volume": 958035.0}, {"date": "2019-11-11", "close": 16.37, "volume": 987238.0}, {"date": "2019-11-12", "close": 16.14, "volume": 1101865.0}, {"date": "2019-11-13", "close": 16.04, "volume": 1704013.0}, {"date": "2019-11-14", "close": 16.17, "volume": 2256242.0}, {"date": "2019-11-15", "close": 16.08, "volume": 1702638.0}, {"date": "2019-11-18", "close": 16.14, "volume": 1348153.0}, {"date": "2019-11-19", "close": 16.11, "volume": 1487344.0}, {"date": "2019-11-20", "close": 15.99, "volume": 2094998.0}, {"date": "2019-11-21", "close": 15.81, "volume": 2408380.0}, {"date": "2019-11-22", "close": 15.81, "volume": 1361227.0}, {"date": "2019-11-25", "close": 16.02, "volume": 1219503.0}, {"date": "2019-11-26", "close": 16.19, "volume": 1415854.0}, {"date": "2019-11-27", "close": 16.39, "volume": 980414.0}, {"date": "2019-11-29", "close": 16.26, "volume": 859664.0}, {"date": "2019-12-02", "close": 16.03, "volume": 1144322.0}, {"date": "2019-12-03", "close": 15.99, "volume": 938114.0}, {"date": "2019-12-04", "close": 15.88, "volume": 1169757.0}, {"date": "2019-12-05", "close": 15.91, "volume": 1270632.0}, {"date": "2019-12-06", "close": 16.03, "volume": 2237231.0}, {"date": "2019-12-09", "close": 15.95, "volume": 1374683.0}, {"date": "2019-12-10", "close": 15.86, "volume": 1246765.0}, {"date": "2019-12-11", "close": 15.86, "volume": 2003636.0}, {"date": "2019-12-12", "close": 15.79, "volume": 1878706.0}, {"date": "2019-12-13", "close": 15.77, "volume": 1245675.0}, {"date": "2019-12-16", "close": 16.0, "volume": 2556465.0}, {"date": "2019-12-17", "close": 15.94, "volume": 1287828.0}, {"date": "2019-12-18", "close": 16.05, "volume": 1627101.0}, {"date": "2019-12-19", "close": 16.11, "volume": 1004269.0}, {"date": "2019-12-20", "close": 16.18, "volume": 2271670.0}, {"date": "2019-12-23", "close": 16.09, "volume": 1415118.0}, {"date": "2019-12-24", "close": 16.05, "volume": 470400.0}, {"date": "2019-12-26", "close": 16.1, "volume": 608044.0}, {"date": "2019-12-27", "close": 16.08, "volume": 1193659.0}, {"date": "2019-12-30", "close": 16.23, "volume": 1271645.0}, {"date": "2019-12-31", "close": 16.25, "volume": 1968187.0}, {"date": "2020-01-02", "close": 16.0, "volume": 1638400.0}, {"date": "2020-01-03", "close": 15.95, "volume": 1764244.0}, {"date": "2020-01-06", "close": 15.81, "volume": 2367383.0}, {"date": "2020-01-07", "close": 15.74, "volume": 2013850.0}, {"date": "2020-01-08", "close": 15.86, "volume": 2140760.0}, {"date": "2020-01-09", "close": 15.68, "volume": 1377709.0}, {"date": "2020-01-10", "close": 15.71, "volume": 1528347.0}, {"date": "2020-01-13", "close": 15.75, "volume": 1395022.0}, {"date": "2020-01-14", "close": 15.78, "volume": 1426750.0}, {"date": "2020-01-15", "close": 15.82, "volume": 1950440.0}, {"date": "2020-01-16", "close": 15.95, "volume": 1833066.0}, {"date": "2020-01-17", "close": 15.97, "volume": 1160115.0}, {"date": "2020-01-21", "close": 15.84, "volume": 1342962.0}, {"date": "2020-01-22", "close": 15.79, "volume": 1176285.0}, {"date": "2020-01-23", "close": 15.73, "volume": 2363806.0}, {"date": "2020-01-24", "close": 15.49, "volume": 2136152.0}, {"date": "2020-01-27", "close": 15.29, "volume": 2076901.0}, {"date": "2020-01-28", "close": 15.44, "volume": 1660074.0}, {"date": "2020-01-29", "close": 15.31, "volume": 1646647.0}, {"date": "2020-01-30", "close": 15.28, "volume": 1756951.0}, {"date": "2020-01-31", "close": 15.02, "volume": 2682842.0}, {"date": "2020-02-03", "close": 15.01, "volume": 1315200.0}, {"date": "2020-02-04", "close": 15.12, "volume": 1544851.0}, {"date": "2020-02-05", "close": 15.31, "volume": 1828896.0}, {"date": "2020-02-06", "close": 15.26, "volume": 1858692.0}, {"date": "2020-02-07", "close": 15.13, "volume": 925743.0}, {"date": "2020-02-10", "close": 15.19, "volume": 1133630.0}, {"date": "2020-02-11", "close": 15.2, "volume": 1179958.0}, {"date": "2020-02-12", "close": 15.31, "volume": 1287375.0}, {"date": "2020-02-13", "close": 15.19, "volume": 1075887.0}, {"date": "2020-02-14", "close": 15.21, "volume": 1488487.0}, {"date": "2020-02-18", "close": 15.25, "volume": 1809363.0}, {"date": "2020-02-19", "close": 15.02, "volume": 2368852.0}, {"date": "2020-02-20", "close": 15.12, "volume": 1603095.0}, {"date": "2020-02-21", "close": 15.09, "volume": 1660079.0}, {"date": "2020-02-24", "close": 14.48, "volume": 2937875.0}, {"date": "2020-02-25", "close": 13.73, "volume": 5274617.0}, {"date": "2020-02-26", "close": 13.4, "volume": 3775213.0}, {"date": "2020-02-27", "close": 13.16, "volume": 6113741.0}, {"date": "2020-02-28", "close": 13.07, "volume": 5539583.0}, {"date": "2020-03-02", "close": 13.19, "volume": 4188023.0}, {"date": "2020-03-03", "close": 12.7, "volume": 3657870.0}, {"date": "2020-03-04", "close": 13.07, "volume": 3442188.0}, {"date": "2020-03-05", "close": 12.56, "volume": 3322103.0}, {"date": "2020-03-06", "close": 12.84, "volume": 4575200.0}, {"date": "2020-03-09", "close": 11.44, "volume": 5736604.0}, {"date": "2020-03-10", "close": 11.72, "volume": 4322742.0}, {"date": "2020-03-11", "close": 10.56, "volume": 5062009.0}, {"date": "2020-03-12", "close": 8.36, "volume": 5578945.0}, {"date": "2020-03-13", "close": 9.15, "volume": 4960442.0}, {"date": "2020-03-16", "close": 7.04, "volume": 4033624.0}, {"date": "2020-03-17", "close": 6.34, "volume": 5991095.0}, {"date": "2020-03-18", "close": 4.84, "volume": 6588398.0}, {"date": "2020-03-19", "close": 5.4, "volume": 6115570.0}, {"date": "2020-03-20", "close": 5.36, "volume": 8114741.0}, {"date": "2020-03-23", "close": 6.4, "volume": 8792269.0}, {"date": "2020-03-24", "close": 7.79, "volume": 6852343.0}, {"date": "2020-03-25", "close": 9.26, "volume": 7564501.0}, {"date": "2020-03-26", "close": 9.57, "volume": 8239569.0}, {"date": "2020-03-27", "close": 9.05, "volume": 4906428.0}, {"date": "2020-03-30", "close": 8.76, "volume": 4491595.0}, {"date": "2020-03-31", "close": 9.17, "volume": 4205433.0}, {"date": "2020-04-01", "close": 8.68, "volume": 2992049.0}, {"date": "2020-04-02", "close": 7.74, "volume": 4405162.0}, {"date": "2020-04-03", "close": 6.91, "volume": 6169772.0}, {"date": "2020-04-06", "close": 7.86, "volume": 3363062.0}, {"date": "2020-04-07", "close": 7.74, "volume": 5504725.0}, {"date": "2020-04-08", "close": 8.21, "volume": 7335441.0}, {"date": "2020-04-09", "close": 9.14, "volume": 4662005.0}, {"date": "2020-04-13", "close": 8.61, "volume": 2514727.0}, {"date": "2020-04-14", "close": 8.69, "volume": 1696675.0}, {"date": "2020-04-15", "close": 8.36, "volume": 2239332.0}, {"date": "2020-04-16", "close": 8.02, "volume": 2815029.0}, {"date": "2020-04-17", "close": 8.24, "volume": 2402398.0}, {"date": "2020-04-20", "close": 8.13, "volume": 1946981.0}, {"date": "2020-04-21", "close": 8.08, "volume": 1971729.0}, {"date": "2020-04-22", "close": 8.24, "volume": 2324692.0}, {"date": "2020-04-23", "close": 8.17, "volume": 1521845.0}, {"date": "2020-04-24", "close": 8.35, "volume": 2269132.0}, {"date": "2020-04-27", "close": 8.66, "volume": 2794324.0}, {"date": "2020-04-28", "close": 9.39, "volume": 3497348.0}, {"date": "2020-04-29", "close": 10.24, "volume": 3086648.0}, {"date": "2020-04-30", "close": 9.68, "volume": 3361960.0}, {"date": "2020-05-01", "close": 9.02, "volume": 1977943.0}, {"date": "2020-05-04", "close": 8.72, "volume": 2549321.0}, {"date": "2020-05-05", "close": 8.33, "volume": 2200255.0}, {"date": "2020-05-06", "close": 8.33, "volume": 4877017.0}, {"date": "2020-05-07", "close": 8.68, "volume": 3376379.0}, {"date": "2020-05-08", "close": 9.15, "volume": 2890725.0}, {"date": "2020-05-11", "close": 8.54, "volume": 2879019.0}, {"date": "2020-05-12", "close": 7.88, "volume": 3539722.0}, {"date": "2020-05-13", "close": 7.49, "volume": 5592993.0}, {"date": "2020-05-14", "close": 8.24, "volume": 3383881.0}, {"date": "2020-05-15", "close": 8.16, "volume": 2262762.0}, {"date": "2020-05-18", "close": 9.12, "volume": 3876008.0}, {"date": "2020-05-19", "close": 9.72, "volume": 5121920.0}, {"date": "2020-05-20", "close": 9.6, "volume": 3856812.0}, {"date": "2020-05-21", "close": 9.6, "volume": 3194617.0}, {"date": "2020-05-22", "close": 9.15, "volume": 2811449.0}, {"date": "2020-05-26", "close": 9.64, "volume": 3053744.0}, {"date": "2020-05-27", "close": 10.63, "volume": 4110235.0}, {"date": "2020-05-28", "close": 10.39, "volume": 2759541.0}, {"date": "2020-05-29", "close": 10.21, "volume": 5283387.0}, {"date": "2020-06-01", "close": 10.74, "volume": 2376541.0}, {"date": "2020-06-02", "close": 11.05, "volume": 2812325.0}, {"date": "2020-06-03", "close": 11.46, "volume": 2353461.0}, {"date": "2020-06-04", "close": 11.95, "volume": 2533052.0}, {"date": "2020-06-05", "close": 12.67, "volume": 5385366.0}, {"date": "2020-06-08", "close": 13.67, "volume": 4227827.0}, {"date": "2020-06-09", "close": 13.07, "volume": 4838894.0}, {"date": "2020-06-10", "close": 12.25, "volume": 3175736.0}, {"date": "2020-06-11", "close": 10.48, "volume": 2671407.0}, {"date": "2020-06-12", "close": 11.24, "volume": 2462717.0}, {"date": "2020-06-15", "close": 11.28, "volume": 3375861.0}, {"date": "2020-06-16", "close": 11.5, "volume": 2181035.0}, {"date": "2020-06-17", "close": 10.81, "volume": 2291903.0}, {"date": "2020-06-18", "close": 10.52, "volume": 1718721.0}, {"date": "2020-06-19", "close": 10.02, "volume": 6768205.0}, {"date": "2020-06-22", "close": 9.99, "volume": 2057592.0}, {"date": "2020-06-23", "close": 10.18, "volume": 2147504.0}, {"date": "2020-06-24", "close": 9.83, "volume": 4052503.0}, {"date": "2020-06-25", "close": 9.63, "volume": 2746826.0}, {"date": "2020-06-26", "close": 9.31, "volume": 2632586.0}, {"date": "2020-06-29", "close": 9.86, "volume": 1630071.0}, {"date": "2020-06-30", "close": 9.66, "volume": 2495182.0}, {"date": "2020-07-01", "close": 9.76, "volume": 2879032.0}, {"date": "2020-07-02", "close": 9.42, "volume": 1722205.0}, {"date": "2020-07-06", "close": 9.56, "volume": 1628823.0}, {"date": "2020-07-07", "close": 9.05, "volume": 1788277.0}, {"date": "2020-07-08", "close": 9.11, "volume": 2464474.0}, {"date": "2020-07-09", "close": 9.01, "volume": 1570840.0}, {"date": "2020-07-10", "close": 9.09, "volume": 1318003.0}, {"date": "2020-07-13", "close": 8.96, "volume": 1939722.0}, {"date": "2020-07-14", "close": 8.77, "volume": 1487947.0}, {"date": "2020-07-15", "close": 9.29, "volume": 3583118.0}, {"date": "2020-07-16", "close": 9.07, "volume": 1334835.0}, {"date": "2020-07-17", "close": 8.88, "volume": 1619178.0}, {"date": "2020-07-20", "close": 8.65, "volume": 2821597.0}, {"date": "2020-07-21", "close": 9.0, "volume": 3331952.0}, {"date": "2020-07-22", "close": 8.99, "volume": 2014057.0}, {"date": "2020-07-23", "close": 9.0, "volume": 2396314.0}, {"date": "2020-07-24", "close": 8.82, "volume": 3193880.0}, {"date": "2020-07-27", "close": 8.65, "volume": 2360947.0}, {"date": "2020-07-28", "close": 8.99, "volume": 1745632.0}, {"date": "2020-07-29", "close": 9.12, "volume": 1497994.0}, {"date": "2020-07-30", "close": 8.92, "volume": 1237803.0}, {"date": "2020-07-31", "close": 8.82, "volume": 1669681.0}, {"date": "2020-08-03", "close": 8.66, "volume": 1474916.0}, {"date": "2020-08-04", "close": 9.13, "volume": 2293327.0}, {"date": "2020-08-05", "close": 9.11, "volume": 1293751.0}, {"date": "2020-08-06", "close": 9.15, "volume": 2069924.0}, {"date": "2020-08-07", "close": 9.61, "volume": 2621784.0}, {"date": "2020-08-10", "close": 10.13, "volume": 2271088.0}, {"date": "2020-08-11", "close": 10.12, "volume": 1794962.0}, {"date": "2020-08-12", "close": 10.17, "volume": 1679627.0}, {"date": "2020-08-13", "close": 9.87, "volume": 1648975.0}, {"date": "2020-08-14", "close": 9.81, "volume": 1561365.0}, {"date": "2020-08-17", "close": 9.63, "volume": 1417602.0}, {"date": "2020-08-18", "close": 9.46, "volume": 1462142.0}, {"date": "2020-08-19", "close": 9.44, "volume": 1898682.0}, {"date": "2020-08-20", "close": 9.6, "volume": 1002433.0}, {"date": "2020-08-21", "close": 9.39, "volume": 1350456.0}, {"date": "2020-08-24", "close": 9.77, "volume": 1848285.0}, {"date": "2020-08-25", "close": 9.99, "volume": 1980191.0}, {"date": "2020-08-26", "close": 9.96, "volume": 2064910.0}, {"date": "2020-08-27", "close": 10.41, "volume": 1683482.0}, {"date": "2020-08-28", "close": 10.69, "volume": 2189638.0}, {"date": "2020-08-31", "close": 10.17, "volume": 2698378.0}, {"date": "2020-09-01", "close": 10.27, "volume": 1392948.0}, {"date": "2020-09-02", "close": 10.55, "volume": 2531816.0}, {"date": "2020-09-03", "close": 10.72, "volume": 2681178.0}, {"date": "2020-09-04", "close": 11.1, "volume": 2482039.0}, {"date": "2020-09-08", "close": 10.35, "volume": 3112172.0}, {"date": "2020-09-09", "close": 10.33, "volume": 2414551.0}, {"date": "2020-09-10", "close": 10.19, "volume": 1831590.0}, {"date": "2020-09-11", "close": 10.11, "volume": 1600630.0}, {"date": "2020-09-14", "close": 10.64, "volume": 4071041.0}, {"date": "2020-09-15", "close": 11.14, "volume": 3228950.0}, {"date": "2020-09-16", "close": 11.13, "volume": 3207725.0}, {"date": "2020-09-17", "close": 10.8, "volume": 1831577.0}, {"date": "2020-09-18", "close": 10.25, "volume": 4329776.0}, {"date": "2020-09-21", "close": 9.38, "volume": 2122537.0}, {"date": "2020-09-22", "close": 9.36, "volume": 1996184.0}, {"date": "2020-09-23", "close": 9.11, "volume": 1783618.0}, {"date": "2020-09-24", "close": 8.98, "volume": 2095364.0}, {"date": "2020-09-25", "close": 9.48, "volume": 2400494.0}, {"date": "2020-09-28", "close": 9.89, "volume": 1047980.0}, {"date": "2020-09-29", "close": 9.81, "volume": 1519923.0}, {"date": "2020-09-30", "close": 9.61, "volume": 4475073.0}, {"date": "2020-10-01", "close": 10.16, "volume": 2235109.0}, {"date": "2020-10-02", "close": 10.35, "volume": 1383186.0}, {"date": "2020-10-05", "close": 10.43, "volume": 1408237.0}, {"date": "2020-10-06", "close": 10.42, "volume": 1651065.0}, {"date": "2020-10-07", "close": 10.77, "volume": 1970917.0}, {"date": "2020-10-08", "close": 10.98, "volume": 1533020.0}, {"date": "2020-10-09", "close": 10.79, "volume": 1196269.0}, {"date": "2020-10-12", "close": 10.84, "volume": 1306141.0}, {"date": "2020-10-13", "close": 10.22, "volume": 2832812.0}, {"date": "2020-10-14", "close": 10.19, "volume": 1392517.0}, {"date": "2020-10-15", "close": 10.24, "volume": 938156.0}, {"date": "2020-10-16", "close": 10.07, "volume": 992629.0}, {"date": "2020-10-19", "close": 9.93, "volume": 972538.0}, {"date": "2020-10-20", "close": 10.23, "volume": 1479493.0}, {"date": "2020-10-21", "close": 10.4, "volume": 1663928.0}, {"date": "2020-10-22", "close": 10.8, "volume": 1191071.0}, {"date": "2020-10-23", "close": 10.88, "volume": 1522790.0}, {"date": "2020-10-26", "close": 10.45, "volume": 2005272.0}, {"date": "2020-10-27", "close": 9.97, "volume": 986522.0}, {"date": "2020-10-28", "close": 9.78, "volume": 2288371.0}, {"date": "2020-10-29", "close": 10.11, "volume": 1232038.0}, {"date": "2020-10-30", "close": 9.9, "volume": 4237677.0}, {"date": "2020-11-02", "close": 10.19, "volume": 2555719.0}, {"date": "2020-11-03", "close": 10.77, "volume": 2049039.0}, {"date": "2020-11-04", "close": 10.65, "volume": 2407729.0}, {"date": "2020-11-05", "close": 10.95, "volume": 2252808.0}, {"date": "2020-11-06", "close": 10.76, "volume": 2323453.0}, {"date": "2020-11-09", "close": 12.06, "volume": 7803582.0}, {"date": "2020-11-10", "close": 12.36, "volume": 4545994.0}, {"date": "2020-11-11", "close": 12.04, "volume": 3235348.0}, {"date": "2020-11-12", "close": 11.48, "volume": 3920969.0}, {"date": "2020-11-13", "close": 12.37, "volume": 2893238.0}, {"date": "2020-11-16", "close": 12.93, "volume": 2800593.0}, {"date": "2020-11-17", "close": 13.0, "volume": 2211425.0}, {"date": "2020-11-18", "close": 12.87, "volume": 2112691.0}, {"date": "2020-11-19", "close": 12.9, "volume": 2099342.0}, {"date": "2020-11-20", "close": 12.77, "volume": 1971823.0}, {"date": "2020-11-23", "close": 12.77, "volume": 2598792.0}, {"date": "2020-11-24", "close": 13.17, "volume": 3531803.0}, {"date": "2020-11-25", "close": 13.42, "volume": 2444151.0}, {"date": "2020-11-27", "close": 13.37, "volume": 1015172.0}, {"date": "2020-11-30", "close": 13.26, "volume": 4263149.0}, {"date": "2020-12-01", "close": 13.66, "volume": 3700678.0}, {"date": "2020-12-02", "close": 13.06, "volume": 3226834.0}, {"date": "2020-12-03", "close": 13.0, "volume": 2021491.0}, {"date": "2020-12-04", "close": 13.28, "volume": 3153940.0}, {"date": "2020-12-07", "close": 12.69, "volume": 2301545.0}, {"date": "2020-12-08", "close": 12.88, "volume": 1977324.0}, {"date": "2020-12-09", "close": 13.13, "volume": 3815732.0}, {"date": "2020-12-10", "close": 13.07, "volume": 2010456.0}, {"date": "2020-12-11", "close": 13.06, "volume": 1728049.0}, {"date": "2020-12-14", "close": 12.73, "volume": 1741709.0}, {"date": "2020-12-15", "close": 13.41, "volume": 1471888.0}, {"date": "2020-12-16", "close": 13.37, "volume": 1805668.0}, {"date": "2020-12-17", "close": 13.07, "volume": 1617157.0}, {"date": "2020-12-18", "close": 12.92, "volume": 2622357.0}, {"date": "2020-12-21", "close": 12.93, "volume": 2767698.0}, {"date": "2020-12-22", "close": 12.75, "volume": 945866.0}, {"date": "2020-12-23", "close": 13.0, "volume": 1134596.0}, {"date": "2020-12-24", "close": 13.18, "volume": 1219601.0}, {"date": "2020-12-28", "close": 13.24, "volume": 1474139.0}, {"date": "2020-12-29", "close": 13.08, "volume": 1472673.0}, {"date": "2020-12-30", "close": 12.99, "volume": 1065938.0}, {"date": "2020-12-31", "close": 12.91, "volume": 1391759.0}, {"date": "2021-01-04", "close": 12.55, "volume": 2547434.0}, {"date": "2021-01-05", "close": 12.61, "volume": 957626.0}, {"date": "2021-01-06", "close": 13.43, "volume": 2484752.0}, {"date": "2021-01-07", "close": 12.76, "volume": 2984420.0}, {"date": "2021-01-08", "close": 12.76, "volume": 2741658.0}, {"date": "2021-01-11", "close": 12.39, "volume": 2002530.0}, {"date": "2021-01-12", "close": 12.64, "volume": 2527363.0}, {"date": "2021-01-13", "close": 12.9, "volume": 1727961.0}, {"date": "2021-01-14", "close": 12.96, "volume": 1284693.0}, {"date": "2021-01-15", "close": 12.84, "volume": 1265642.0}, {"date": "2021-01-19", "close": 13.14, "volume": 1870621.0}, {"date": "2021-01-20", "close": 13.35, "volume": 1619092.0}, {"date": "2021-01-21", "close": 13.06, "volume": 1031083.0}, {"date": "2021-01-22", "close": 13.21, "volume": 1873302.0}, {"date": "2021-01-25", "close": 12.92, "volume": 2312555.0}, {"date": "2021-01-26", "close": 12.67, "volume": 1471193.0}, {"date": "2021-01-27", "close": 12.45, "volume": 1439628.0}, {"date": "2021-01-28", "close": 12.98, "volume": 1875717.0}, {"date": "2021-01-29", "close": 12.48, "volume": 2240533.0}, {"date": "2021-02-01", "close": 12.78, "volume": 1539753.0}, {"date": "2021-02-02", "close": 13.06, "volume": 1475686.0}, {"date": "2021-02-03", "close": 13.06, "volume": 1434361.0}, {"date": "2021-02-04", "close": 13.1, "volume": 1242304.0}, {"date": "2021-02-05", "close": 13.09, "volume": 1024806.0}, {"date": "2021-02-08", "close": 13.4, "volume": 1127815.0}, {"date": "2021-02-09", "close": 13.18, "volume": 1313167.0}, {"date": "2021-02-10", "close": 13.57, "volume": 1599374.0}, {"date": "2021-02-11", "close": 13.69, "volume": 1109154.0}, {"date": "2021-02-12", "close": 13.66, "volume": 2131415.0}, {"date": "2021-02-16", "close": 14.36, "volume": 2866246.0}, {"date": "2021-02-17", "close": 14.08, "volume": 1745163.0}, {"date": "2021-02-18", "close": 14.11, "volume": 1712185.0}, {"date": "2021-02-19", "close": 14.38, "volume": 2916348.0}, {"date": "2021-02-22", "close": 14.86, "volume": 4214062.0}, {"date": "2021-02-23", "close": 14.99, "volume": 3211080.0}, {"date": "2021-02-24", "close": 14.95, "volume": 2874481.0}, {"date": "2021-02-25", "close": 14.34, "volume": 2521353.0}, {"date": "2021-02-26", "close": 14.25, "volume": 3098989.0}, {"date": "2021-03-01", "close": 14.15, "volume": 2853308.0}, {"date": "2021-03-02", "close": 13.97, "volume": 2490941.0}, {"date": "2021-03-03", "close": 14.64, "volume": 4237046.0}, {"date": "2021-03-04", "close": 13.97, "volume": 3398537.0}, {"date": "2021-03-05", "close": 14.13, "volume": 2631388.0}, {"date": "2021-03-08", "close": 14.51, "volume": 1529627.0}, {"date": "2021-03-09", "close": 14.6, "volume": 2325424.0}, {"date": "2021-03-10", "close": 14.75, "volume": 1771091.0}, {"date": "2021-03-11", "close": 14.64, "volume": 1287089.0}, {"date": "2021-03-12", "close": 14.97, "volume": 2101763.0}, {"date": "2021-03-15", "close": 15.68, "volume": 2899995.0}, {"date": "2021-03-16", "close": 15.41, "volume": 2005769.0}, {"date": "2021-03-17", "close": 15.89, "volume": 1844673.0}, {"date": "2021-03-18", "close": 15.54, "volume": 1491125.0}, {"date": "2021-03-19", "close": 15.1, "volume": 2024570.0}, {"date": "2021-03-22", "close": 15.03, "volume": 1204064.0}, {"date": "2021-03-23", "close": 14.39, "volume": 1883708.0}, {"date": "2021-03-24", "close": 14.65, "volume": 1678346.0}, {"date": "2021-03-25", "close": 14.94, "volume": 1683930.0}, {"date": "2021-03-26", "close": 14.98, "volume": 1320943.0}, {"date": "2021-03-29", "close": 14.65, "volume": 1595040.0}, {"date": "2021-03-30", "close": 14.94, "volume": 1082517.0}, {"date": "2021-03-31", "close": 14.57, "volume": 2133678.0}, {"date": "2021-04-01", "close": 14.86, "volume": 1150723.0}, {"date": "2021-04-05", "close": 14.9, "volume": 1302628.0}, {"date": "2021-04-06", "close": 14.93, "volume": 1454686.0}, {"date": "2021-04-07", "close": 15.1, "volume": 1904156.0}, {"date": "2021-04-08", "close": 15.27, "volume": 3049869.0}, {"date": "2021-04-09", "close": 15.09, "volume": 2024804.0}, {"date": "2021-04-12", "close": 15.02, "volume": 2382271.0}, {"date": "2021-04-13", "close": 14.87, "volume": 1627062.0}, {"date": "2021-04-14", "close": 15.05, "volume": 1912927.0}, {"date": "2021-04-15", "close": 15.02, "volume": 1405828.0}, {"date": "2021-04-16", "close": 15.07, "volume": 1341352.0}, {"date": "2021-04-19", "close": 15.01, "volume": 1396565.0}, {"date": "2021-04-20", "close": 14.86, "volume": 2007353.0}, {"date": "2021-04-21", "close": 15.23, "volume": 1744445.0}, {"date": "2021-04-22", "close": 15.02, "volume": 1485837.0}, {"date": "2021-04-23", "close": 15.27, "volume": 1384887.0}, {"date": "2021-04-26", "close": 15.43, "volume": 2225867.0}, {"date": "2021-04-27", "close": 15.43, "volume": 2185229.0}, {"date": "2021-04-28", "close": 15.67, "volume": 1747534.0}, {"date": "2021-04-29", "close": 15.83, "volume": 2908966.0}, {"date": "2021-04-30", "close": 15.86, "volume": 2428449.0}, {"date": "2021-05-03", "close": 15.78, "volume": 2697353.0}, {"date": "2021-05-04", "close": 15.56, "volume": 1807890.0}, {"date": "2021-05-05", "close": 15.59, "volume": 1428233.0}, {"date": "2021-05-06", "close": 15.6, "volume": 1838980.0}, {"date": "2021-05-07", "close": 15.81, "volume": 2342663.0}, {"date": "2021-05-10", "close": 15.45, "volume": 1655275.0}, {"date": "2021-05-11", "close": 15.26, "volume": 1490072.0}, {"date": "2021-05-12", "close": 14.82, "volume": 1300222.0}, {"date": "2021-05-13", "close": 15.06, "volume": 4295043.0}, {"date": "2021-05-14", "close": 15.55, "volume": 1507682.0}, {"date": "2021-05-17", "close": 15.49, "volume": 1953146.0}, {"date": "2021-05-18", "close": 15.49, "volume": 1569280.0}, {"date": "2021-05-19", "close": 15.28, "volume": 1471144.0}, {"date": "2021-05-20", "close": 15.27, "volume": 2286964.0}, {"date": "2021-05-21", "close": 15.22, "volume": 1617989.0}, {"date": "2021-05-24", "close": 15.45, "volume": 1277715.0}, {"date": "2021-05-25", "close": 15.33, "volume": 1780145.0}, {"date": "2021-05-26", "close": 15.7, "volume": 1677146.0}, {"date": "2021-05-27", "close": 16.01, "volume": 2589640.0}, {"date": "2021-05-28", "close": 15.87, "volume": 1710256.0}, {"date": "2021-06-01", "close": 16.35, "volume": 2187235.0}, {"date": "2021-06-02", "close": 16.26, "volume": 1879847.0}, {"date": "2021-06-03", "close": 15.99, "volume": 1065212.0}, {"date": "2021-06-04", "close": 16.07, "volume": 2159284.0}, {"date": "2021-06-07", "close": 16.32, "volume": 2176869.0}, {"date": "2021-06-08", "close": 16.38, "volume": 1981111.0}, {"date": "2021-06-09", "close": 16.29, "volume": 1576750.0}, {"date": "2021-06-10", "close": 16.17, "volume": 1427275.0}, {"date": "2021-06-11", "close": 16.37, "volume": 2160188.0}, {"date": "2021-06-14", "close": 16.26, "volume": 1668051.0}, {"date": "2021-06-15", "close": 16.19, "volume": 2778945.0}, {"date": "2021-06-16", "close": 16.31, "volume": 1847381.0}, {"date": "2021-06-17", "close": 15.9, "volume": 1233568.0}, {"date": "2021-06-18", "close": 15.71, "volume": 2604429.0}, {"date": "2021-06-21", "close": 15.98, "volume": 1083681.0}, {"date": "2021-06-22", "close": 15.79, "volume": 1247180.0}, {"date": "2021-06-23", "close": 15.73, "volume": 1502974.0}, {"date": "2021-06-24", "close": 15.6, "volume": 2052451.0}, {"date": "2021-06-25", "close": 15.55, "volume": 25727170.0}, {"date": "2021-06-28", "close": 15.19, "volume": 3959105.0}, {"date": "2021-06-29", "close": 15.0, "volume": 1615493.0}, {"date": "2021-06-30", "close": 15.26, "volume": 1978601.0}, {"date": "2021-07-01", "close": 15.37, "volume": 2527000.0}, {"date": "2021-07-02", "close": 15.41, "volume": 1163870.0}, {"date": "2021-07-06", "close": 14.92, "volume": 2918620.0}, {"date": "2021-07-07", "close": 14.77, "volume": 1700342.0}, {"date": "2021-07-08", "close": 14.74, "volume": 2075050.0}, {"date": "2021-07-09", "close": 15.04, "volume": 1911642.0}, {"date": "2021-07-12", "close": 15.15, "volume": 1663639.0}, {"date": "2021-07-13", "close": 14.61, "volume": 1421281.0}, {"date": "2021-07-14", "close": 14.91, "volume": 1264221.0}, {"date": "2021-07-15", "close": 14.91, "volume": 1330867.0}, {"date": "2021-07-16", "close": 14.52, "volume": 1169507.0}, {"date": "2021-07-19", "close": 14.09, "volume": 1861248.0}, {"date": "2021-07-20", "close": 14.55, "volume": 2338030.0}, {"date": "2021-07-21", "close": 15.02, "volume": 1367198.0}, {"date": "2021-07-22", "close": 14.83, "volume": 1285816.0}, {"date": "2021-07-23", "close": 14.6, "volume": 964219.0}, {"date": "2021-07-26", "close": 14.89, "volume": 980580.0}, {"date": "2021-07-27", "close": 14.81, "volume": 1147592.0}, {"date": "2021-07-28", "close": 14.94, "volume": 1343782.0}, {"date": "2021-07-29", "close": 15.13, "volume": 1438276.0}, {"date": "2021-07-30", "close": 14.95, "volume": 2158299.0}, {"date": "2021-08-02", "close": 14.77, "volume": 1647034.0}, {"date": "2021-08-03", "close": 14.64, "volume": 1865546.0}, {"date": "2021-08-04", "close": 14.26, "volume": 1311663.0}, {"date": "2021-08-05", "close": 14.86, "volume": 1413677.0}, {"date": "2021-08-06", "close": 14.94, "volume": 1932885.0}, {"date": "2021-08-09", "close": 14.43, "volume": 1270570.0}, {"date": "2021-08-10", "close": 14.78, "volume": 1285402.0}, {"date": "2021-08-11", "close": 15.01, "volume": 1349851.0}, {"date": "2021-08-12", "close": 14.97, "volume": 1353912.0}, {"date": "2021-08-13", "close": 14.8, "volume": 941864.0}, {"date": "2021-08-16", "close": 14.65, "volume": 862003.0}, {"date": "2021-08-17", "close": 14.43, "volume": 1436967.0}, {"date": "2021-08-18", "close": 14.45, "volume": 1472997.0}, {"date": "2021-08-19", "close": 14.43, "volume": 2110081.0}, {"date": "2021-08-20", "close": 14.5, "volume": 1205121.0}, {"date": "2021-08-23", "close": 14.48, "volume": 1275948.0}, {"date": "2021-08-24", "close": 14.6, "volume": 2622933.0}, {"date": "2021-08-25", "close": 14.7, "volume": 2278889.0}, {"date": "2021-08-26", "close": 14.51, "volume": 1044856.0}, {"date": "2021-08-27", "close": 15.02, "volume": 1533413.0}, {"date": "2021-08-30", "close": 14.75, "volume": 1394954.0}, {"date": "2021-08-31", "close": 14.78, "volume": 1669772.0}, {"date": "2021-09-01", "close": 15.18, "volume": 1574914.0}, {"date": "2021-09-02", "close": 15.27, "volume": 2244594.0}, {"date": "2021-09-03", "close": 15.13, "volume": 1465326.0}, {"date": "2021-09-07", "close": 15.03, "volume": 1268114.0}, {"date": "2021-09-08", "close": 14.92, "volume": 1601015.0}, {"date": "2021-09-09", "close": 14.73, "volume": 1698554.0}, {"date": "2021-09-10", "close": 14.49, "volume": 1269753.0}, {"date": "2021-09-13", "close": 15.23, "volume": 1656842.0}, {"date": "2021-09-14", "close": 15.11, "volume": 1484832.0}, {"date": "2021-09-15", "close": 15.28, "volume": 1630680.0}, {"date": "2021-09-16", "close": 15.35, "volume": 1589636.0}, {"date": "2021-09-17", "close": 15.35, "volume": 4391167.0}, {"date": "2021-09-20", "close": 15.28, "volume": 1777863.0}, {"date": "2021-09-21", "close": 15.71, "volume": 3653634.0}, {"date": "2021-09-22", "close": 16.09, "volume": 2922895.0}, {"date": "2021-09-23", "close": 16.19, "volume": 2747315.0}, {"date": "2021-09-24", "close": 16.2, "volume": 1659994.0}, {"date": "2021-09-27", "close": 16.16, "volume": 2082751.0}, {"date": "2021-09-28", "close": 16.06, "volume": 2706873.0}, {"date": "2021-09-29", "close": 16.07, "volume": 1272316.0}, {"date": "2021-09-30", "close": 15.73, "volume": 1981962.0}, {"date": "2021-10-01", "close": 16.3, "volume": 2332663.0}, {"date": "2021-10-04", "close": 15.93, "volume": 1475667.0}, {"date": "2021-10-05", "close": 15.89, "volume": 1284906.0}, {"date": "2021-10-06", "close": 16.04, "volume": 1529452.0}, {"date": "2021-10-07", "close": 16.16, "volume": 1770028.0}, {"date": "2021-10-08", "close": 16.18, "volume": 1103405.0}, {"date": "2021-10-11", "close": 16.32, "volume": 1736098.0}, {"date": "2021-10-12", "close": 16.06, "volume": 1107812.0}, {"date": "2021-10-13", "close": 15.79, "volume": 1602441.0}, {"date": "2021-10-14", "close": 15.87, "volume": 1765095.0}, {"date": "2021-10-15", "close": 16.09, "volume": 1768157.0}, {"date": "2021-10-18", "close": 15.97, "volume": 1677588.0}, {"date": "2021-10-19", "close": 15.79, "volume": 1097335.0}, {"date": "2021-10-20", "close": 15.74, "volume": 1490911.0}, {"date": "2021-10-21", "close": 15.68, "volume": 820852.0}, {"date": "2021-10-22", "close": 15.7, "volume": 1055772.0}, {"date": "2021-10-25", "close": 15.8, "volume": 892703.0}, {"date": "2021-10-26", "close": 15.69, "volume": 1377851.0}, {"date": "2021-10-27", "close": 15.59, "volume": 1324006.0}, {"date": "2021-10-28", "close": 15.7, "volume": 1268376.0}, {"date": "2021-10-29", "close": 15.71, "volume": 1599046.0}, {"date": "2021-11-01", "close": 16.16, "volume": 2219601.0}, {"date": "2021-11-02", "close": 16.07, "volume": 2429892.0}, {"date": "2021-11-03", "close": 16.61, "volume": 2485107.0}, {"date": "2021-11-04", "close": 16.45, "volume": 2070473.0}, {"date": "2021-11-05", "close": 16.67, "volume": 4050021.0}, {"date": "2021-11-08", "close": 16.15, "volume": 2536010.0}, {"date": "2021-11-09", "close": 16.29, "volume": 2504109.0}, {"date": "2021-11-10", "close": 16.22, "volume": 2508674.0}, {"date": "2021-11-11", "close": 16.02, "volume": 1899417.0}, {"date": "2021-11-12", "close": 15.95, "volume": 2448212.0}, {"date": "2021-11-15", "close": 16.0, "volume": 1490574.0}, {"date": "2021-11-16", "close": 15.83, "volume": 2612196.0}, {"date": "2021-11-17", "close": 15.84, "volume": 1853421.0}, {"date": "2021-11-18", "close": 15.56, "volume": 1749793.0}, {"date": "2021-11-19", "close": 15.65, "volume": 2203822.0}, {"date": "2021-11-22", "close": 15.65, "volume": 1825087.0}, {"date": "2021-11-23", "close": 15.81, "volume": 2259119.0}, {"date": "2021-11-24", "close": 15.85, "volume": 1309786.0}, {"date": "2021-11-26", "close": 15.26, "volume": 3028242.0}, {"date": "2021-11-29", "close": 15.39, "volume": 3403323.0}, {"date": "2021-11-30", "close": 15.02, "volume": 3648845.0}, {"date": "2021-12-01", "close": 14.62, "volume": 3999962.0}, {"date": "2021-12-02", "close": 15.19, "volume": 3269778.0}, {"date": "2021-12-03", "close": 15.02, "volume": 2643814.0}, {"date": "2021-12-06", "close": 15.76, "volume": 3900617.0}, {"date": "2021-12-07", "close": 15.6, "volume": 2726995.0}, {"date": "2021-12-08", "close": 16.03, "volume": 2200361.0}, {"date": "2021-12-09", "close": 15.91, "volume": 1320218.0}, {"date": "2021-12-10", "close": 15.65, "volume": 1473784.0}, {"date": "2021-12-13", "close": 15.23, "volume": 1949868.0}, {"date": "2021-12-14", "close": 15.12, "volume": 1759777.0}, {"date": "2021-12-15", "close": 15.28, "volume": 2992690.0}, {"date": "2021-12-16", "close": 15.12, "volume": 2107368.0}, {"date": "2021-12-17", "close": 15.2, "volume": 4105924.0}, {"date": "2021-12-20", "close": 14.98, "volume": 2336995.0}, {"date": "2021-12-21", "close": 15.92, "volume": 2050537.0}, {"date": "2021-12-22", "close": 16.18, "volume": 1626285.0}, {"date": "2021-12-23", "close": 16.21, "volume": 1108913.0}, {"date": "2021-12-27", "close": 16.33, "volume": 945753.0}, {"date": "2021-12-28", "close": 16.14, "volume": 726742.0}, {"date": "2021-12-29", "close": 16.21, "volume": 928444.0}, {"date": "2021-12-30", "close": 16.16, "volume": 1331738.0}, {"date": "2021-12-31", "close": 16.15, "volume": 1428426.0}, {"date": "2022-01-03", "close": 16.41, "volume": 1912232.0}, {"date": "2022-01-04", "close": 16.64, "volume": 2621723.0}, {"date": "2022-01-05", "close": 16.22, "volume": 2301515.0}, {"date": "2022-01-06", "close": 16.48, "volume": 1945928.0}, {"date": "2022-01-07", "close": 16.81, "volume": 2295691.0}, {"date": "2022-01-10", "close": 16.52, "volume": 1830221.0}, {"date": "2022-01-11", "close": 16.75, "volume": 1576534.0}, {"date": "2022-01-12", "close": 16.6, "volume": 951254.0}, {"date": "2022-01-13", "close": 16.72, "volume": 1106337.0}, {"date": "2022-01-14", "close": 16.79, "volume": 832875.0}, {"date": "2022-01-18", "close": 16.69, "volume": 1306213.0}, {"date": "2022-01-19", "close": 16.38, "volume": 1197966.0}, {"date": "2022-01-20", "close": 16.03, "volume": 1302076.0}, {"date": "2022-01-21", "close": 15.92, "volume": 1820437.0}, {"date": "2022-01-24", "close": 15.98, "volume": 1798899.0}, {"date": "2022-01-25", "close": 15.88, "volume": 1060740.0}, {"date": "2022-01-26", "close": 15.69, "volume": 1976602.0}, {"date": "2022-01-27", "close": 15.35, "volume": 1384683.0}, {"date": "2022-01-28", "close": 15.55, "volume": 1666906.0}, {"date": "2022-01-31", "close": 16.13, "volume": 2027707.0}, {"date": "2022-02-01", "close": 16.21, "volume": 1555879.0}, {"date": "2022-02-02", "close": 16.15, "volume": 1725968.0}, {"date": "2022-02-03", "close": 16.02, "volume": 1121957.0}, {"date": "2022-02-04", "close": 16.34, "volume": 1351299.0}, {"date": "2022-02-07", "close": 16.78, "volume": 2952272.0}, {"date": "2022-02-08", "close": 16.81, "volume": 2328511.0}, {"date": "2022-02-09", "close": 17.1, "volume": 1566931.0}, {"date": "2022-02-10", "close": 16.97, "volume": 1928356.0}, {"date": "2022-02-11", "close": 16.81, "volume": 1559518.0}, {"date": "2022-02-14", "close": 16.64, "volume": 1209186.0}, {"date": "2022-02-15", "close": 17.31, "volume": 2126369.0}, {"date": "2022-02-16", "close": 17.88, "volume": 3640808.0}, {"date": "2022-02-17", "close": 17.73, "volume": 1720751.0}, {"date": "2022-02-18", "close": 17.49, "volume": 1572043.0}, {"date": "2022-02-22", "close": 17.15, "volume": 1434864.0}, {"date": "2022-02-23", "close": 16.82, "volume": 1576976.0}, {"date": "2022-02-24", "close": 17.26, "volume": 3294488.0}, {"date": "2022-02-25", "close": 17.75, "volume": 3025912.0}, {"date": "2022-02-28", "close": 17.69, "volume": 2752636.0}, {"date": "2022-03-01", "close": 17.54, "volume": 3563099.0}, {"date": "2022-03-02", "close": 17.94, "volume": 2241581.0}, {"date": "2022-03-03", "close": 17.92, "volume": 2078684.0}, {"date": "2022-03-04", "close": 17.63, "volume": 4216097.0}, {"date": "2022-03-07", "close": 16.79, "volume": 2712383.0}, {"date": "2022-03-08", "close": 17.37, "volume": 1966870.0}, {"date": "2022-03-09", "close": 17.69, "volume": 1548635.0}, {"date": "2022-03-10", "close": 17.99, "volume": 1563266.0}, {"date": "2022-03-11", "close": 18.07, "volume": 2488379.0}, {"date": "2022-03-14", "close": 17.84, "volume": 1873408.0}, {"date": "2022-03-15", "close": 17.91, "volume": 1734130.0}, {"date": "2022-03-16", "close": 18.12, "volume": 2417595.0}, {"date": "2022-03-17", "close": 18.29, "volume": 1772669.0}, {"date": "2022-03-18", "close": 18.45, "volume": 5155314.0}, {"date": "2022-03-21", "close": 18.11, "volume": 2132988.0}, {"date": "2022-03-22", "close": 18.14, "volume": 1956807.0}, {"date": "2022-03-23", "close": 17.61, "volume": 1348574.0}, {"date": "2022-03-24", "close": 17.69, "volume": 1396344.0}, {"date": "2022-03-25", "close": 18.06, "volume": 1672675.0}, {"date": "2022-03-28", "close": 18.0, "volume": 2186267.0}, {"date": "2022-03-29", "close": 18.55, "volume": 4061086.0}, {"date": "2022-03-30", "close": 18.37, "volume": 1634244.0}, {"date": "2022-03-31", "close": 17.97, "volume": 2301994.0}, {"date": "2022-04-01", "close": 18.08, "volume": 2201583.0}, {"date": "2022-04-04", "close": 17.97, "volume": 1455941.0}, {"date": "2022-04-05", "close": 17.37, "volume": 1436656.0}, {"date": "2022-04-06", "close": 16.87, "volume": 1680468.0}, {"date": "2022-04-07", "close": 16.53, "volume": 2470698.0}, {"date": "2022-04-08", "close": 16.29, "volume": 1641259.0}, {"date": "2022-04-11", "close": 16.39, "volume": 2866122.0}, {"date": "2022-04-12", "close": 16.68, "volume": 1301379.0}, {"date": "2022-04-13", "close": 17.53, "volume": 2433500.0}, {"date": "2022-04-14", "close": 17.67, "volume": 2703393.0}, {"date": "2022-04-18", "close": 17.65, "volume": 1466543.0}, {"date": "2022-04-19", "close": 18.03, "volume": 2206209.0}, {"date": "2022-04-20", "close": 17.97, "volume": 2712300.0}, {"date": "2022-04-21", "close": 17.79, "volume": 3872624.0}, {"date": "2022-04-22", "close": 18.0, "volume": 2428086.0}, {"date": "2022-04-25", "close": 18.14, "volume": 1382036.0}, {"date": "2022-04-26", "close": 17.94, "volume": 2005685.0}, {"date": "2022-04-27", "close": 18.28, "volume": 2298758.0}, {"date": "2022-04-28", "close": 18.55, "volume": 2398290.0}, {"date": "2022-04-29", "close": 17.69, "volume": 3981310.0}, {"date": "2022-05-02", "close": 17.5, "volume": 2422231.0}, {"date": "2022-05-03", "close": 17.46, "volume": 2286425.0}, {"date": "2022-05-04", "close": 17.44, "volume": 2110391.0}, {"date": "2022-05-05", "close": 16.85, "volume": 2959453.0}, {"date": "2022-05-06", "close": 16.85, "volume": 1968470.0}, {"date": "2022-05-09", "close": 15.9, "volume": 2427932.0}, {"date": "2022-05-10", "close": 16.55, "volume": 2696919.0}, {"date": "2022-05-11", "close": 16.22, "volume": 2607943.0}, {"date": "2022-05-12", "close": 16.11, "volume": 2788189.0}, {"date": "2022-05-13", "close": 16.41, "volume": 2821046.0}, {"date": "2022-05-16", "close": 16.32, "volume": 1630346.0}, {"date": "2022-05-17", "close": 16.88, "volume": 1847758.0}, {"date": "2022-05-18", "close": 16.38, "volume": 1904512.0}, {"date": "2022-05-19", "close": 16.23, "volume": 1799545.0}, {"date": "2022-05-20", "close": 15.52, "volume": 2519559.0}, {"date": "2022-05-23", "close": 15.62, "volume": 1986802.0}, {"date": "2022-05-24", "close": 15.34, "volume": 2335643.0}, {"date": "2022-05-25", "close": 15.85, "volume": 1900869.0}, {"date": "2022-05-26", "close": 16.43, "volume": 1952887.0}, {"date": "2022-05-27", "close": 16.92, "volume": 2071863.0}, {"date": "2022-05-31", "close": 16.71, "volume": 1584601.0}, {"date": "2022-06-01", "close": 17.14, "volume": 2126590.0}, {"date": "2022-06-02", "close": 17.16, "volume": 2244137.0}, {"date": "2022-06-03", "close": 16.95, "volume": 1620867.0}, {"date": "2022-06-06", "close": 17.19, "volume": 1759868.0}, {"date": "2022-06-07", "close": 17.38, "volume": 1684955.0}, {"date": "2022-06-08", "close": 17.09, "volume": 1139512.0}, {"date": "2022-06-09", "close": 16.63, "volume": 1792268.0}, {"date": "2022-06-10", "close": 15.86, "volume": 2645112.0}, {"date": "2022-06-13", "close": 14.78, "volume": 2760591.0}, {"date": "2022-06-14", "close": 14.82, "volume": 1509827.0}, {"date": "2022-06-15", "close": 15.48, "volume": 2140659.0}, {"date": "2022-06-16", "close": 14.82, "volume": 2833199.0}, {"date": "2022-06-17", "close": 14.71, "volume": 3292994.0}, {"date": "2022-06-21", "close": 14.84, "volume": 1955682.0}, {"date": "2022-06-22", "close": 14.65, "volume": 2678783.0}, {"date": "2022-06-23", "close": 14.44, "volume": 2111541.0}, {"date": "2022-06-24", "close": 14.99, "volume": 3548974.0}, {"date": "2022-06-27", "close": 15.01, "volume": 1319868.0}, {"date": "2022-06-28", "close": 15.0, "volume": 1828567.0}, {"date": "2022-06-29", "close": 14.74, "volume": 1809564.0}, {"date": "2022-06-30", "close": 14.67, "volume": 1911327.0}, {"date": "2022-07-01", "close": 14.79, "volume": 1971745.0}, {"date": "2022-07-05", "close": 14.9, "volume": 1591831.0}, {"date": "2022-07-06", "close": 14.66, "volume": 1342852.0}, {"date": "2022-07-07", "close": 15.17, "volume": 1701814.0}, {"date": "2022-07-08", "close": 15.06, "volume": 1271306.0}, {"date": "2022-07-11", "close": 15.0, "volume": 748298.0}, {"date": "2022-07-12", "close": 15.17, "volume": 1267085.0}, {"date": "2022-07-13", "close": 15.19, "volume": 1234651.0}, {"date": "2022-07-14", "close": 15.17, "volume": 1716505.0}, {"date": "2022-07-15", "close": 15.51, "volume": 1453336.0}, {"date": "2022-07-18", "close": 15.68, "volume": 1544342.0}, {"date": "2022-07-19", "close": 16.02, "volume": 1934656.0}, {"date": "2022-07-20", "close": 16.31, "volume": 1335498.0}, {"date": "2022-07-21", "close": 16.12, "volume": 1209421.0}, {"date": "2022-07-22", "close": 15.76, "volume": 1008631.0}, {"date": "2022-07-25", "close": 15.95, "volume": 1122822.0}, {"date": "2022-07-26", "close": 15.91, "volume": 1001281.0}, {"date": "2022-07-27", "close": 16.27, "volume": 785444.0}, {"date": "2022-07-28", "close": 16.56, "volume": 870496.0}, {"date": "2022-07-29", "close": 16.68, "volume": 1038938.0}, {"date": "2022-08-01", "close": 16.53, "volume": 970383.0}, {"date": "2022-08-02", "close": 16.27, "volume": 816099.0}, {"date": "2022-08-03", "close": 16.5, "volume": 1226488.0}, {"date": "2022-08-04", "close": 16.61, "volume": 1443987.0}, {"date": "2022-08-05", "close": 16.36, "volume": 1237536.0}, {"date": "2022-08-08", "close": 16.47, "volume": 1377009.0}, {"date": "2022-08-09", "close": 16.43, "volume": 1390056.0}, {"date": "2022-08-10", "close": 16.59, "volume": 1230644.0}, {"date": "2022-08-11", "close": 16.78, "volume": 1352689.0}, {"date": "2022-08-12", "close": 17.26, "volume": 1576953.0}, {"date": "2022-08-15", "close": 17.25, "volume": 1200364.0}, {"date": "2022-08-16", "close": 17.26, "volume": 1051934.0}, {"date": "2022-08-17", "close": 17.15, "volume": 1047159.0}, {"date": "2022-08-18", "close": 17.35, "volume": 1799677.0}, {"date": "2022-08-19", "close": 16.96, "volume": 1556246.0}, {"date": "2022-08-22", "close": 16.8, "volume": 946489.0}, {"date": "2022-08-23", "close": 16.55, "volume": 1292671.0}, {"date": "2022-08-24", "close": 16.69, "volume": 1155915.0}, {"date": "2022-08-25", "close": 16.91, "volume": 1221997.0}, {"date": "2022-08-26", "close": 16.34, "volume": 1048562.0}, {"date": "2022-08-29", "close": 16.15, "volume": 638407.0}, {"date": "2022-08-30", "close": 16.03, "volume": 935469.0}, {"date": "2022-08-31", "close": 15.91, "volume": 1239644.0}, {"date": "2022-09-01", "close": 15.6, "volume": 1157051.0}, {"date": "2022-09-02", "close": 15.43, "volume": 1570331.0}, {"date": "2022-09-06", "close": 15.49, "volume": 1416291.0}, {"date": "2022-09-07", "close": 15.87, "volume": 1794813.0}, {"date": "2022-09-08", "close": 15.83, "volume": 962522.0}, {"date": "2022-09-09", "close": 16.16, "volume": 1209323.0}, {"date": "2022-09-12", "close": 16.44, "volume": 765568.0}, {"date": "2022-09-13", "close": 15.85, "volume": 1487917.0}, {"date": "2022-09-14", "close": 16.03, "volume": 2054240.0}, {"date": "2022-09-15", "close": 15.75, "volume": 1590482.0}, {"date": "2022-09-16", "close": 15.76, "volume": 2889268.0}, {"date": "2022-09-19", "close": 15.88, "volume": 1360175.0}, {"date": "2022-09-20", "close": 15.74, "volume": 1473873.0}, {"date": "2022-09-21", "close": 15.1, "volume": 1367538.0}, {"date": "2022-09-22", "close": 14.59, "volume": 1971558.0}, {"date": "2022-09-23", "close": 14.26, "volume": 1907828.0}, {"date": "2022-09-26", "close": 13.88, "volume": 2440178.0}, {"date": "2022-09-27", "close": 14.04, "volume": 1779432.0}, {"date": "2022-09-28", "close": 14.62, "volume": 1948568.0}, {"date": "2022-09-29", "close": 14.14, "volume": 1872265.0}, {"date": "2022-09-30", "close": 14.06, "volume": 2915079.0}, {"date": "2022-10-03", "close": 14.22, "volume": 2338026.0}, {"date": "2022-10-04", "close": 14.85, "volume": 2636178.0}, {"date": "2022-10-05", "close": 14.88, "volume": 1826964.0}, {"date": "2022-10-06", "close": 14.91, "volume": 1690794.0}, {"date": "2022-10-07", "close": 14.7, "volume": 1677817.0}, {"date": "2022-10-10", "close": 14.59, "volume": 1389192.0}, {"date": "2022-10-11", "close": 14.79, "volume": 1186978.0}, {"date": "2022-10-12", "close": 15.03, "volume": 1489586.0}, {"date": "2022-10-13", "close": 15.41, "volume": 1398564.0}, {"date": "2022-10-14", "close": 15.23, "volume": 2153202.0}, {"date": "2022-10-17", "close": 15.81, "volume": 2585206.0}, {"date": "2022-10-18", "close": 16.1, "volume": 3730325.0}, {"date": "2022-10-19", "close": 16.1, "volume": 1686664.0}, {"date": "2022-10-20", "close": 16.05, "volume": 2463644.0}, {"date": "2022-10-21", "close": 16.45, "volume": 1879785.0}, {"date": "2022-10-24", "close": 16.45, "volume": 2014499.0}, {"date": "2022-10-25", "close": 16.68, "volume": 1223436.0}, {"date": "2022-10-26", "close": 16.63, "volume": 1354132.0}, {"date": "2022-10-27", "close": 16.73, "volume": 1061009.0}, {"date": "2022-10-28", "close": 16.98, "volume": 1198031.0}, {"date": "2022-10-31", "close": 17.12, "volume": 1716711.0}, {"date": "2022-11-01", "close": 17.19, "volume": 994542.0}, {"date": "2022-11-02", "close": 16.21, "volume": 2104204.0}, {"date": "2022-11-03", "close": 16.08, "volume": 1924742.0}, {"date": "2022-11-04", "close": 16.21, "volume": 1876107.0}, {"date": "2022-11-07", "close": 16.2, "volume": 1637075.0}, {"date": "2022-11-08", "close": 15.77, "volume": 2673302.0}, {"date": "2022-11-09", "close": 15.5, "volume": 1732139.0}, {"date": "2022-11-10", "close": 16.34, "volume": 1833638.0}, {"date": "2022-11-11", "close": 16.47, "volume": 1260809.0}, {"date": "2022-11-14", "close": 16.19, "volume": 998083.0}, {"date": "2022-11-15", "close": 16.27, "volume": 1101534.0}, {"date": "2022-11-16", "close": 16.02, "volume": 1084498.0}, {"date": "2022-11-17", "close": 15.97, "volume": 1256083.0}, {"date": "2022-11-18", "close": 16.47, "volume": 1707340.0}, {"date": "2022-11-21", "close": 16.43, "volume": 934417.0}, {"date": "2022-11-22", "close": 16.84, "volume": 1532216.0}, {"date": "2022-11-23", "close": 16.61, "volume": 918819.0}, {"date": "2022-11-25", "close": 16.72, "volume": 501914.0}, {"date": "2022-11-28", "close": 16.5, "volume": 1356645.0}, {"date": "2022-11-29", "close": 16.82, "volume": 1591731.0}, {"date": "2022-11-30", "close": 17.06, "volume": 3134612.0}, {"date": "2022-12-01", "close": 17.0, "volume": 1134903.0}, {"date": "2022-12-02", "close": 16.86, "volume": 859702.0}, {"date": "2022-12-05", "close": 16.61, "volume": 1603214.0}, {"date": "2022-12-06", "close": 16.69, "volume": 1567420.0}, {"date": "2022-12-07", "close": 16.58, "volume": 1740014.0}, {"date": "2022-12-08", "close": 16.95, "volume": 1399919.0}, {"date": "2022-12-09", "close": 16.81, "volume": 1508115.0}, {"date": "2022-12-12", "close": 17.06, "volume": 1574304.0}, {"date": "2022-12-13", "close": 17.13, "volume": 1914725.0}, {"date": "2022-12-14", "close": 16.65, "volume": 1641356.0}, {"date": "2022-12-15", "close": 16.29, "volume": 1285332.0}, {"date": "2022-12-16", "close": 16.22, "volume": 2644377.0}, {"date": "2022-12-19", "close": 16.11, "volume": 982736.0}, {"date": "2022-12-20", "close": 15.99, "volume": 987555.0}, {"date": "2022-12-21", "close": 15.52, "volume": 1850138.0}, {"date": "2022-12-22", "close": 15.56, "volume": 1301691.0}, {"date": "2022-12-23", "close": 15.83, "volume": 845683.0}, {"date": "2022-12-27", "close": 15.91, "volume": 1225172.0}, {"date": "2022-12-28", "close": 15.55, "volume": 1505637.0}, {"date": "2022-12-29", "close": 15.7, "volume": 864626.0}, {"date": "2022-12-30", "close": 15.78, "volume": 1389947.0}, {"date": "2023-01-03", "close": 15.49, "volume": 1335426.0}, {"date": "2023-01-04", "close": 15.78, "volume": 1394406.0}, {"date": "2023-01-05", "close": 15.4, "volume": 1378779.0}, {"date": "2023-01-06", "close": 15.57, "volume": 1232588.0}, {"date": "2023-01-09", "close": 15.62, "volume": 1308822.0}, {"date": "2023-01-10", "close": 16.01, "volume": 1154149.0}, {"date": "2023-01-11", "close": 16.61, "volume": 2215992.0}, {"date": "2023-01-12", "close": 16.7, "volume": 1328802.0}, {"date": "2023-01-13", "close": 16.49, "volume": 942458.0}, {"date": "2023-01-17", "close": 16.77, "volume": 870702.0}, {"date": "2023-01-18", "close": 16.47, "volume": 1135240.0}, {"date": "2023-01-19", "close": 16.53, "volume": 717448.0}, {"date": "2023-01-20", "close": 16.92, "volume": 1136611.0}, {"date": "2023-01-23", "close": 17.26, "volume": 906019.0}, {"date": "2023-01-24", "close": 17.28, "volume": 774365.0}, {"date": "2023-01-25", "close": 17.37, "volume": 1188297.0}, {"date": "2023-01-26", "close": 17.46, "volume": 914136.0}, {"date": "2023-01-27", "close": 17.63, "volume": 1198355.0}, {"date": "2023-01-30", "close": 17.4, "volume": 1330623.0}, {"date": "2023-01-31", "close": 17.73, "volume": 1403045.0}, {"date": "2023-02-01", "close": 17.87, "volume": 1387659.0}, {"date": "2023-02-02", "close": 18.01, "volume": 1644552.0}, {"date": "2023-02-03", "close": 17.83, "volume": 1225127.0}, {"date": "2023-02-06", "close": 17.56, "volume": 1146149.0}, {"date": "2023-02-07", "close": 17.76, "volume": 3289032.0}, {"date": "2023-02-08", "close": 17.51, "volume": 1642397.0}, {"date": "2023-02-09", "close": 17.36, "volume": 1357221.0}, {"date": "2023-02-10", "close": 17.05, "volume": 1791831.0}, {"date": "2023-02-13", "close": 17.57, "volume": 1686909.0}, {"date": "2023-02-14", "close": 17.6, "volume": 1674206.0}, {"date": "2023-02-15", "close": 17.7, "volume": 1376819.0}, {"date": "2023-02-16", "close": 17.18, "volume": 1869744.0}, {"date": "2023-02-17", "close": 17.01, "volume": 1415911.0}, {"date": "2023-02-21", "close": 16.67, "volume": 1720629.0}, {"date": "2023-02-22", "close": 16.61, "volume": 2436563.0}, {"date": "2023-02-23", "close": 16.92, "volume": 1106998.0}, {"date": "2023-02-24", "close": 16.68, "volume": 1672543.0}, {"date": "2023-02-27", "close": 16.64, "volume": 1797381.0}, {"date": "2023-02-28", "close": 16.51, "volume": 1949096.0}, {"date": "2023-03-01", "close": 16.82, "volume": 2041036.0}, {"date": "2023-03-02", "close": 16.83, "volume": 1126753.0}, {"date": "2023-03-03", "close": 16.9, "volume": 1252324.0}, {"date": "2023-03-06", "close": 16.74, "volume": 1144227.0}, {"date": "2023-03-07", "close": 16.49, "volume": 1001130.0}, {"date": "2023-03-08", "close": 16.58, "volume": 1144671.0}, {"date": "2023-03-09", "close": 15.79, "volume": 1387408.0}, {"date": "2023-03-10", "close": 15.51, "volume": 2339146.0}, {"date": "2023-03-13", "close": 15.33, "volume": 2555883.0}, {"date": "2023-03-14", "close": 15.44, "volume": 2319914.0}, {"date": "2023-03-15", "close": 15.32, "volume": 2268150.0}, {"date": "2023-03-16", "close": 15.19, "volume": 2095389.0}, {"date": "2023-03-17", "close": 14.8, "volume": 3404690.0}, {"date": "2023-03-20", "close": 15.1, "volume": 1662296.0}, {"date": "2023-03-21", "close": 15.01, "volume": 3581656.0}, {"date": "2023-03-22", "close": 14.13, "volume": 2801134.0}, {"date": "2023-03-23", "close": 13.85, "volume": 1680078.0}, {"date": "2023-03-24", "close": 14.06, "volume": 2626366.0}, {"date": "2023-03-27", "close": 14.23, "volume": 2169478.0}, {"date": "2023-03-28", "close": 14.41, "volume": 2495086.0}, {"date": "2023-03-29", "close": 14.88, "volume": 2530734.0}, {"date": "2023-03-30", "close": 15.07, "volume": 1691460.0}, {"date": "2023-03-31", "close": 15.52, "volume": 1696556.0}, {"date": "2023-04-03", "close": 15.51, "volume": 1629027.0}, {"date": "2023-04-04", "close": 15.43, "volume": 985523.0}, {"date": "2023-04-05", "close": 15.29, "volume": 1329518.0}, {"date": "2023-04-06", "close": 15.36, "volume": 1044511.0}, {"date": "2023-04-10", "close": 15.4, "volume": 1358642.0}, {"date": "2023-04-11", "close": 15.54, "volume": 1719976.0}, {"date": "2023-04-12", "close": 15.4, "volume": 2231209.0}, {"date": "2023-04-13", "close": 15.67, "volume": 1747757.0}, {"date": "2023-04-14", "close": 15.64, "volume": 1492542.0}, {"date": "2023-04-17", "close": 16.01, "volume": 3010080.0}, {"date": "2023-04-18", "close": 15.9, "volume": 1783345.0}, {"date": "2023-04-19", "close": 15.67, "volume": 2039433.0}, {"date": "2023-04-20", "close": 15.41, "volume": 3897918.0}, {"date": "2023-04-21", "close": 15.43, "volume": 2663033.0}, {"date": "2023-04-24", "close": 15.38, "volume": 2702985.0}, {"date": "2023-04-25", "close": 14.94, "volume": 1804063.0}, {"date": "2023-04-26", "close": 14.79, "volume": 1337358.0}, {"date": "2023-04-27", "close": 14.72, "volume": 1923150.0}, {"date": "2023-04-28", "close": 14.89, "volume": 1707805.0}, {"date": "2023-05-01", "close": 14.87, "volume": 1810972.0}, {"date": "2023-05-02", "close": 14.67, "volume": 1928287.0}, {"date": "2023-05-03", "close": 15.08, "volume": 2223517.0}, {"date": "2023-05-04", "close": 15.15, "volume": 1637739.0}, {"date": "2023-05-05", "close": 15.49, "volume": 1332286.0}, {"date": "2023-05-08", "close": 15.33, "volume": 1172136.0}, {"date": "2023-05-09", "close": 15.51, "volume": 1299334.0}, {"date": "2023-05-10", "close": 15.75, "volume": 3754269.0}, {"date": "2023-05-11", "close": 15.39, "volume": 1180011.0}, {"date": "2023-05-12", "close": 15.31, "volume": 1025531.0}, {"date": "2023-05-15", "close": 15.31, "volume": 1392818.0}, {"date": "2023-05-16", "close": 15.24, "volume": 1636252.0}, {"date": "2023-05-17", "close": 15.39, "volume": 1108211.0}, {"date": "2023-05-18", "close": 15.31, "volume": 2161947.0}, {"date": "2023-05-19", "close": 15.2, "volume": 1652039.0}, {"date": "2023-05-22", "close": 15.0, "volume": 1303967.0}, {"date": "2023-05-23", "close": 14.91, "volume": 1429150.0}, {"date": "2023-05-24", "close": 14.6, "volume": 1523215.0}, {"date": "2023-05-25", "close": 14.54, "volume": 2253258.0}, {"date": "2023-05-26", "close": 14.51, "volume": 2029467.0}, {"date": "2023-05-30", "close": 14.54, "volume": 1583537.0}, {"date": "2023-05-31", "close": 14.53, "volume": 1965211.0}, {"date": "2023-06-01", "close": 14.77, "volume": 1315888.0}, {"date": "2023-06-02", "close": 15.37, "volume": 1829771.0}, {"date": "2023-06-05", "close": 15.21, "volume": 1120031.0}, {"date": "2023-06-06", "close": 15.34, "volume": 1904952.0}, {"date": "2023-06-07", "close": 15.54, "volume": 2072245.0}, {"date": "2023-06-08", "close": 15.65, "volume": 1919586.0}, {"date": "2023-06-09", "close": 15.5, "volume": 1279977.0}, {"date": "2023-06-12", "close": 15.32, "volume": 1158813.0}, {"date": "2023-06-13", "close": 15.21, "volume": 1489970.0}, {"date": "2023-06-14", "close": 15.18, "volume": 1243092.0}, {"date": "2023-06-15", "close": 14.98, "volume": 1323267.0}, {"date": "2023-06-16", "close": 15.14, "volume": 2484481.0}, {"date": "2023-06-20", "close": 14.84, "volume": 1009231.0}, {"date": "2023-06-21", "close": 14.74, "volume": 1117739.0}, {"date": "2023-06-22", "close": 14.64, "volume": 924734.0}, {"date": "2023-06-23", "close": 14.36, "volume": 1903139.0}, {"date": "2023-06-26", "close": 14.61, "volume": 1244464.0}, {"date": "2023-06-27", "close": 14.79, "volume": 1014434.0}, {"date": "2023-06-28", "close": 14.66, "volume": 1025444.0}, {"date": "2023-06-29", "close": 15.03, "volume": 933371.0}, {"date": "2023-06-30", "close": 15.11, "volume": 1936997.0}, {"date": "2023-07-03", "close": 15.47, "volume": 631093.0}, {"date": "2023-07-05", "close": 15.31, "volume": 1324579.0}, {"date": "2023-07-06", "close": 15.22, "volume": 1327564.0}, {"date": "2023-07-07", "close": 15.28, "volume": 1530511.0}, {"date": "2023-07-10", "close": 15.66, "volume": 1411878.0}, {"date": "2023-07-11", "close": 15.61, "volume": 1700764.0}, {"date": "2023-07-12", "close": 15.45, "volume": 1612922.0}, {"date": "2023-07-13", "close": 15.44, "volume": 1564741.0}, {"date": "2023-07-14", "close": 15.19, "volume": 1703290.0}, {"date": "2023-07-17", "close": 15.2, "volume": 1246760.0}, {"date": "2023-07-18", "close": 15.44, "volume": 1466084.0}, {"date": "2023-07-19", "close": 15.48, "volume": 1313917.0}, {"date": "2023-07-20", "close": 15.09, "volume": 2055877.0}, {"date": "2023-07-21", "close": 15.17, "volume": 1209827.0}, {"date": "2023-07-24", "close": 15.15, "volume": 978369.0}, {"date": "2023-07-25", "close": 15.11, "volume": 1153816.0}, {"date": "2023-07-26", "close": 15.14, "volume": 1428968.0}, {"date": "2023-07-27", "close": 15.06, "volume": 1298866.0}, {"date": "2023-07-28", "close": 15.45, "volume": 1539476.0}, {"date": "2023-07-31", "close": 15.5, "volume": 1392159.0}, {"date": "2023-08-01", "close": 15.3, "volume": 2312863.0}, {"date": "2023-08-02", "close": 15.01, "volume": 1351945.0}, {"date": "2023-08-03", "close": 14.71, "volume": 2721561.0}, {"date": "2023-08-04", "close": 15.02, "volume": 2506000.0}, {"date": "2023-08-07", "close": 15.25, "volume": 1452272.0}, {"date": "2023-08-08", "close": 15.13, "volume": 1916646.0}, {"date": "2023-08-09", "close": 15.32, "volume": 1887470.0}, {"date": "2023-08-10", "close": 15.09, "volume": 1041096.0}, {"date": "2023-08-11", "close": 14.92, "volume": 1327985.0}, {"date": "2023-08-14", "close": 14.88, "volume": 793873.0}, {"date": "2023-08-15", "close": 14.81, "volume": 912451.0}, {"date": "2023-08-16", "close": 14.74, "volume": 735396.0}, {"date": "2023-08-17", "close": 14.47, "volume": 988791.0}, {"date": "2023-08-18", "close": 14.71, "volume": 1278682.0}, {"date": "2023-08-21", "close": 14.52, "volume": 1116600.0}, {"date": "2023-08-22", "close": 14.65, "volume": 903165.0}, {"date": "2023-08-23", "close": 14.68, "volume": 904150.0}, {"date": "2023-08-24", "close": 14.55, "volume": 960313.0}, {"date": "2023-08-25", "close": 14.45, "volume": 745375.0}, {"date": "2023-08-28", "close": 14.9, "volume": 1393563.0}, {"date": "2023-08-29", "close": 15.25, "volume": 1644602.0}, {"date": "2023-08-30", "close": 15.07, "volume": 806878.0}, {"date": "2023-08-31", "close": 15.02, "volume": 1289034.0}, {"date": "2023-09-01", "close": 15.03, "volume": 788325.0}, {"date": "2023-09-05", "close": 15.76, "volume": 7291441.0}, {"date": "2023-09-06", "close": 16.0, "volume": 5156069.0}, {"date": "2023-09-07", "close": 16.03, "volume": 3874022.0}, {"date": "2023-09-08", "close": 16.15, "volume": 3773384.0}, {"date": "2023-09-11", "close": 16.05, "volume": 3457652.0}, {"date": "2023-09-12", "close": 16.16, "volume": 2237358.0}, {"date": "2023-09-13", "close": 15.78, "volume": 3340197.0}, {"date": "2023-09-14", "close": 15.87, "volume": 3747543.0}, {"date": "2023-09-15", "close": 16.19, "volume": 42325130.0}, {"date": "2023-09-18", "close": 16.07, "volume": 3556213.0}, {"date": "2023-09-19", "close": 15.98, "volume": 2118534.0}, {"date": "2023-09-20", "close": 15.8, "volume": 2096751.0}, {"date": "2023-09-21", "close": 15.67, "volume": 2142941.0}, {"date": "2023-09-22", "close": 15.43, "volume": 1731656.0}, {"date": "2023-09-25", "close": 15.58, "volume": 1433564.0}, {"date": "2023-09-26", "close": 15.25, "volume": 2140949.0}, {"date": "2023-09-27", "close": 15.32, "volume": 2505195.0}, {"date": "2023-09-28", "close": 15.49, "volume": 2615911.0}, {"date": "2023-09-29", "close": 15.34, "volume": 2432640.0}, {"date": "2023-10-02", "close": 15.27, "volume": 2685372.0}, {"date": "2023-10-03", "close": 14.77, "volume": 1519857.0}, {"date": "2023-10-04", "close": 14.94, "volume": 4215379.0}, {"date": "2023-10-05", "close": 14.99, "volume": 2313413.0}, {"date": "2023-10-06", "close": 15.04, "volume": 2115588.0}, {"date": "2023-10-09", "close": 15.09, "volume": 1678748.0}, {"date": "2023-10-10", "close": 15.42, "volume": 1894117.0}, {"date": "2023-10-11", "close": 15.55, "volume": 1698992.0}, {"date": "2023-10-12", "close": 15.65, "volume": 2132549.0}, {"date": "2023-10-13", "close": 15.64, "volume": 2044035.0}, {"date": "2023-10-16", "close": 15.93, "volume": 1717532.0}, {"date": "2023-10-17", "close": 16.21, "volume": 1784350.0}, {"date": "2023-10-18", "close": 16.13, "volume": 2133695.0}, {"date": "2023-10-19", "close": 15.84, "volume": 2337838.0}, {"date": "2023-10-20", "close": 15.52, "volume": 2628415.0}, {"date": "2023-10-23", "close": 15.49, "volume": 2167180.0}, {"date": "2023-10-24", "close": 15.59, "volume": 1844928.0}, {"date": "2023-10-25", "close": 15.33, "volume": 1804492.0}, {"date": "2023-10-26", "close": 15.44, "volume": 1889990.0}, {"date": "2023-10-27", "close": 14.93, "volume": 2222791.0}, {"date": "2023-10-30", "close": 15.34, "volume": 1257698.0}, {"date": "2023-10-31", "close": 15.68, "volume": 2666244.0}, {"date": "2023-11-01", "close": 15.82, "volume": 2645988.0}, {"date": "2023-11-02", "close": 16.66, "volume": 2234726.0}, {"date": "2023-11-03", "close": 16.86, "volume": 2287336.0}, {"date": "2023-11-06", "close": 16.76, "volume": 2300941.0}, {"date": "2023-11-07", "close": 16.67, "volume": 2112414.0}, {"date": "2023-11-08", "close": 15.76, "volume": 3892154.0}, {"date": "2023-11-09", "close": 15.6, "volume": 3195290.0}, {"date": "2023-11-10", "close": 15.88, "volume": 2316542.0}, {"date": "2023-11-13", "close": 15.94, "volume": 1307844.0}, {"date": "2023-11-14", "close": 16.73, "volume": 2156944.0}, {"date": "2023-11-15", "close": 16.75, "volume": 2021466.0}, {"date": "2023-11-16", "close": 16.45, "volume": 1523408.0}, {"date": "2023-11-17", "close": 16.49, "volume": 2954024.0}, {"date": "2023-11-20", "close": 16.54, "volume": 1203570.0}, {"date": "2023-11-21", "close": 16.21, "volume": 2343284.0}, {"date": "2023-11-22", "close": 16.39, "volume": 1278486.0}, {"date": "2023-11-24", "close": 16.41, "volume": 630663.0}, {"date": "2023-11-27", "close": 16.62, "volume": 2401793.0}, {"date": "2023-11-28", "close": 16.61, "volume": 3407083.0}, {"date": "2023-11-29", "close": 16.45, "volume": 3675715.0}, {"date": "2023-11-30", "close": 16.67, "volume": 2743016.0}, {"date": "2023-12-01", "close": 16.88, "volume": 1923110.0}, {"date": "2023-12-04", "close": 16.92, "volume": 1840321.0}, {"date": "2023-12-05", "close": 16.62, "volume": 1478320.0}, {"date": "2023-12-06", "close": 16.51, "volume": 2042446.0}, {"date": "2023-12-07", "close": 16.91, "volume": 1649664.0}, {"date": "2023-12-08", "close": 16.9, "volume": 2195725.0}, {"date": "2023-12-11", "close": 17.03, "volume": 1989658.0}, {"date": "2023-12-12", "close": 16.96, "volume": 2267910.0}, {"date": "2023-12-13", "close": 17.16, "volume": 3568327.0}, {"date": "2023-12-14", "close": 17.41, "volume": 5849067.0}, {"date": "2023-12-15", "close": 17.14, "volume": 7849832.0}, {"date": "2023-12-18", "close": 16.99, "volume": 4196703.0}, {"date": "2023-12-19", "close": 16.96, "volume": 7540564.0}, {"date": "2023-12-20", "close": 16.87, "volume": 4174649.0}, {"date": "2023-12-21", "close": 16.93, "volume": 2969867.0}, {"date": "2023-12-22", "close": 16.92, "volume": 3918386.0}, {"date": "2023-12-26", "close": 16.99, "volume": 2375021.0}, {"date": "2023-12-27", "close": 17.02, "volume": 1771206.0}, {"date": "2023-12-28", "close": 16.86, "volume": 1558486.0}, {"date": "2023-12-29", "close": 16.61, "volume": 1996279.0}, {"date": "2024-01-02", "close": 16.85, "volume": 2629288.0}, {"date": "2024-01-03", "close": 16.79, "volume": 2946488.0}, {"date": "2024-01-04", "close": 16.86, "volume": 3172812.0}, {"date": "2024-01-05", "close": 16.86, "volume": 1959807.0}, {"date": "2024-01-08", "close": 16.98, "volume": 2178738.0}, {"date": "2024-01-09", "close": 16.52, "volume": 1379355.0}, {"date": "2024-01-10", "close": 16.46, "volume": 1838738.0}, {"date": "2024-01-11", "close": 16.51, "volume": 2068132.0}, {"date": "2024-01-12", "close": 16.46, "volume": 1487205.0}, {"date": "2024-01-16", "close": 16.29, "volume": 2098368.0}, {"date": "2024-01-17", "close": 16.16, "volume": 3851734.0}, {"date": "2024-01-18", "close": 16.16, "volume": 2038631.0}, {"date": "2024-01-19", "close": 16.5, "volume": 2264413.0}, {"date": "2024-01-22", "close": 16.6, "volume": 2488160.0}, {"date": "2024-01-23", "close": 16.36, "volume": 2340549.0}, {"date": "2024-01-24", "close": 16.18, "volume": 1916322.0}, {"date": "2024-01-25", "close": 16.41, "volume": 1730239.0}, {"date": "2024-01-26", "close": 16.52, "volume": 1301280.0}, {"date": "2024-01-29", "close": 16.7, "volume": 1898802.0}, {"date": "2024-01-30", "close": 16.48, "volume": 1470722.0}, {"date": "2024-01-31", "close": 16.06, "volume": 2478348.0}, {"date": "2024-02-01", "close": 16.39, "volume": 2059238.0}, {"date": "2024-02-02", "close": 16.23, "volume": 1554378.0}, {"date": "2024-02-05", "close": 15.99, "volume": 1616316.0}, {"date": "2024-02-06", "close": 15.99, "volume": 1414936.0}, {"date": "2024-02-07", "close": 15.94, "volume": 1568342.0}, {"date": "2024-02-08", "close": 16.06, "volume": 986914.0}, {"date": "2024-02-09", "close": 16.12, "volume": 1337610.0}, {"date": "2024-02-12", "close": 16.22, "volume": 1243201.0}, {"date": "2024-02-13", "close": 15.65, "volume": 1668561.0}, {"date": "2024-02-14", "close": 15.79, "volume": 2686771.0}, {"date": "2024-02-15", "close": 16.17, "volume": 2256710.0}, {"date": "2024-02-16", "close": 15.93, "volume": 2240457.0}, {"date": "2024-02-20", "close": 15.91, "volume": 2467051.0}, {"date": "2024-02-21", "close": 16.2, "volume": 2175813.0}, {"date": "2024-02-22", "close": 16.27, "volume": 3494917.0}, {"date": "2024-02-23", "close": 16.25, "volume": 2837045.0}, {"date": "2024-02-26", "close": 15.98, "volume": 2702783.0}, {"date": "2024-02-27", "close": 16.0, "volume": 2706252.0}, {"date": "2024-02-28", "close": 16.06, "volume": 2470606.0}, {"date": "2024-02-29", "close": 16.09, "volume": 2854889.0}, {"date": "2024-03-01", "close": 16.34, "volume": 1889966.0}, {"date": "2024-03-04", "close": 16.68, "volume": 2642263.0}, {"date": "2024-03-05", "close": 16.46, "volume": 1441369.0}, {"date": "2024-03-06", "close": 16.45, "volume": 1103550.0}, {"date": "2024-03-07", "close": 16.51, "volume": 1334335.0}, {"date": "2024-03-08", "close": 16.87, "volume": 1619237.0}, {"date": "2024-03-11", "close": 16.78, "volume": 2137413.0}, {"date": "2024-03-12", "close": 16.75, "volume": 2091588.0}, {"date": "2024-03-13", "close": 16.49, "volume": 2550815.0}, {"date": "2024-03-14", "close": 16.3, "volume": 2570397.0}, {"date": "2024-03-15", "close": 16.18, "volume": 3619797.0}, {"date": "2024-03-18", "close": 16.47, "volume": 1382132.0}, {"date": "2024-03-19", "close": 16.51, "volume": 1123278.0}, {"date": "2024-03-20", "close": 16.52, "volume": 1167195.0}, {"date": "2024-03-21", "close": 16.74, "volume": 1458561.0}, {"date": "2024-03-22", "close": 16.48, "volume": 953569.0}, {"date": "2024-03-25", "close": 16.26, "volume": 1053328.0}, {"date": "2024-03-26", "close": 16.25, "volume": 1028764.0}, {"date": "2024-03-27", "close": 16.52, "volume": 1418733.0}, {"date": "2024-03-28", "close": 16.38, "volume": 1900182.0}, {"date": "2024-04-01", "close": 16.31, "volume": 1313080.0}, {"date": "2024-04-02", "close": 16.25, "volume": 2172645.0}, {"date": "2024-04-03", "close": 16.05, "volume": 1661683.0}, {"date": "2024-04-04", "close": 15.99, "volume": 1564548.0}, {"date": "2024-04-05", "close": 16.06, "volume": 1559097.0}, {"date": "2024-04-08", "close": 16.21, "volume": 1133537.0}, {"date": "2024-04-09", "close": 16.16, "volume": 1082663.0}, {"date": "2024-04-10", "close": 15.75, "volume": 1619975.0}, {"date": "2024-04-11", "close": 15.91, "volume": 981916.0}, {"date": "2024-04-12", "close": 15.82, "volume": 974330.0}, {"date": "2024-04-15", "close": 15.62, "volume": 1160386.0}, {"date": "2024-04-16", "close": 15.33, "volume": 2154644.0}, {"date": "2024-04-17", "close": 14.97, "volume": 1610897.0}, {"date": "2024-04-18", "close": 14.93, "volume": 1383527.0}, {"date": "2024-04-19", "close": 15.14, "volume": 1778838.0}, {"date": "2024-04-22", "close": 15.42, "volume": 1545505.0}, {"date": "2024-04-23", "close": 15.47, "volume": 1318236.0}, {"date": "2024-04-24", "close": 15.27, "volume": 1541099.0}, {"date": "2024-04-25", "close": 15.0, "volume": 1814243.0}, {"date": "2024-04-26", "close": 15.0, "volume": 2319120.0}, {"date": "2024-04-29", "close": 15.08, "volume": 1772572.0}, {"date": "2024-04-30", "close": 14.76, "volume": 2024642.0}, {"date": "2024-05-01", "close": 14.85, "volume": 2019851.0}, {"date": "2024-05-02", "close": 14.67, "volume": 1863607.0}, {"date": "2024-05-03", "close": 14.68, "volume": 1949041.0}, {"date": "2024-05-06", "close": 14.8, "volume": 1604769.0}, {"date": "2024-05-07", "close": 14.86, "volume": 2255859.0}, {"date": "2024-05-08", "close": 14.71, "volume": 1817638.0}, {"date": "2024-05-09", "close": 14.85, "volume": 2854060.0}, {"date": "2024-05-10", "close": 14.84, "volume": 3098489.0}, {"date": "2024-05-13", "close": 14.89, "volume": 2142300.0}, {"date": "2024-05-14", "close": 14.79, "volume": 4115323.0}, {"date": "2024-05-15", "close": 14.66, "volume": 3207956.0}, {"date": "2024-05-16", "close": 14.72, "volume": 2636033.0}, {"date": "2024-05-17", "close": 14.61, "volume": 2484459.0}, {"date": "2024-05-20", "close": 14.79, "volume": 2774094.0}, {"date": "2024-05-21", "close": 14.67, "volume": 2178879.0}, {"date": "2024-05-22", "close": 14.56, "volume": 1422842.0}, {"date": "2024-05-23", "close": 14.34, "volume": 1897765.0}, {"date": "2024-05-24", "close": 14.47, "volume": 2344145.0}, {"date": "2024-05-28", "close": 14.35, "volume": 2193973.0}, {"date": "2024-05-29", "close": 14.17, "volume": 3010206.0}, {"date": "2024-05-30", "close": 14.21, "volume": 1910494.0}, {"date": "2024-05-31", "close": 14.44, "volume": 4154210.0}, {"date": "2024-06-03", "close": 14.6, "volume": 3926253.0}, {"date": "2024-06-04", "close": 14.45, "volume": 1849518.0}, {"date": "2024-06-05", "close": 14.31, "volume": 1754287.0}, {"date": "2024-06-06", "close": 14.4, "volume": 1684999.0}, {"date": "2024-06-07", "close": 14.23, "volume": 2592794.0}, {"date": "2024-06-10", "close": 14.3, "volume": 2243362.0}, {"date": "2024-06-11", "close": 14.32, "volume": 3809628.0}, {"date": "2024-06-12", "close": 14.69, "volume": 4442050.0}, {"date": "2024-06-13", "close": 14.67, "volume": 2407327.0}, {"date": "2024-06-14", "close": 14.44, "volume": 1710194.0}, {"date": "2024-06-17", "close": 14.62, "volume": 1622106.0}, {"date": "2024-06-18", "close": 14.49, "volume": 1740407.0}, {"date": "2024-06-20", "close": 14.54, "volume": 1773214.0}, {"date": "2024-06-21", "close": 14.59, "volume": 4969767.0}, {"date": "2024-06-24", "close": 14.54, "volume": 1490482.0}, {"date": "2024-06-25", "close": 14.36, "volume": 1296072.0}, {"date": "2024-06-26", "close": 14.27, "volume": 2072092.0}, {"date": "2024-06-27", "close": 14.35, "volume": 1473623.0}, {"date": "2024-06-28", "close": 14.54, "volume": 5455618.0}, {"date": "2024-07-01", "close": 14.28, "volume": 1634192.0}, {"date": "2024-07-02", "close": 14.28, "volume": 1160557.0}, {"date": "2024-07-03", "close": 14.21, "volume": 659631.0}, {"date": "2024-07-05", "close": 14.2, "volume": 1456790.0}, {"date": "2024-07-08", "close": 14.13, "volume": 1344887.0}, {"date": "2024-07-09", "close": 13.97, "volume": 2995616.0}, {"date": "2024-07-10", "close": 14.16, "volume": 2023716.0}, {"date": "2024-07-11", "close": 14.28, "volume": 2117491.0}, {"date": "2024-07-12", "close": 14.55, "volume": 2235584.0}, {"date": "2024-07-15", "close": 14.74, "volume": 2012020.0}, {"date": "2024-07-16", "close": 15.06, "volume": 2338299.0}, {"date": "2024-07-17", "close": 15.3, "volume": 3398418.0}, {"date": "2024-07-18", "close": 14.86, "volume": 1662952.0}, {"date": "2024-07-19", "close": 14.93, "volume": 1972843.0}, {"date": "2024-07-22", "close": 15.02, "volume": 1741683.0}, {"date": "2024-07-23", "close": 15.23, "volume": 1651550.0}, {"date": "2024-07-24", "close": 14.81, "volume": 2519924.0}, {"date": "2024-07-25", "close": 14.64, "volume": 2322447.0}, {"date": "2024-07-26", "close": 14.99, "volume": 1712282.0}, {"date": "2024-07-29", "close": 15.0, "volume": 1464696.0}, {"date": "2024-07-30", "close": 15.21, "volume": 2756124.0}, {"date": "2024-07-31", "close": 14.79, "volume": 3616174.0}, {"date": "2024-08-01", "close": 14.61, "volume": 2435909.0}, {"date": "2024-08-02", "close": 14.48, "volume": 2881005.0}, {"date": "2024-08-05", "close": 13.96, "volume": 4699110.0}, {"date": "2024-08-06", "close": 14.03, "volume": 3089413.0}, {"date": "2024-08-07", "close": 14.0, "volume": 2338341.0}, {"date": "2024-08-08", "close": 14.03, "volume": 1347805.0}, {"date": "2024-08-09", "close": 14.05, "volume": 2472916.0}, {"date": "2024-08-12", "close": 13.7, "volume": 2427949.0}, {"date": "2024-08-13", "close": 13.84, "volume": 2026855.0}, {"date": "2024-08-14", "close": 13.92, "volume": 1983975.0}, {"date": "2024-08-15", "close": 14.29, "volume": 2870176.0}, {"date": "2024-08-16", "close": 14.26, "volume": 2159750.0}, {"date": "2024-08-19", "close": 14.38, "volume": 1395508.0}, {"date": "2024-08-20", "close": 14.09, "volume": 1897497.0}, {"date": "2024-08-21", "close": 14.27, "volume": 1454360.0}, {"date": "2024-08-22", "close": 14.27, "volume": 2066882.0}, {"date": "2024-08-23", "close": 14.5, "volume": 1538909.0}, {"date": "2024-08-26", "close": 14.42, "volume": 1657244.0}, {"date": "2024-08-27", "close": 14.3, "volume": 1196233.0}, {"date": "2024-08-28", "close": 14.26, "volume": 1537568.0}, {"date": "2024-08-29", "close": 14.33, "volume": 1985003.0}, {"date": "2024-08-30", "close": 14.44, "volume": 2386796.0}, {"date": "2024-09-03", "close": 14.26, "volume": 2504252.0}, {"date": "2024-09-04", "close": 14.08, "volume": 2222317.0}, {"date": "2024-09-05", "close": 13.93, "volume": 2392675.0}, {"date": "2024-09-06", "close": 13.96, "volume": 3162253.0}, {"date": "2024-09-09", "close": 14.07, "volume": 3652420.0}, {"date": "2024-09-10", "close": 14.02, "volume": 2835182.0}, {"date": "2024-09-11", "close": 14.04, "volume": 1735450.0}, {"date": "2024-09-12", "close": 14.17, "volume": 1269015.0}, {"date": "2024-09-13", "close": 14.28, "volume": 1518921.0}, {"date": "2024-09-16", "close": 14.34, "volume": 1762544.0}, {"date": "2024-09-17", "close": 14.38, "volume": 2065952.0}, {"date": "2024-09-18", "close": 14.46, "volume": 1892944.0}, {"date": "2024-09-19", "close": 15.18, "volume": 2414125.0}, {"date": "2024-09-20", "close": 15.35, "volume": 5585420.0}, {"date": "2024-09-23", "close": 15.2, "volume": 1546630.0}, {"date": "2024-09-24", "close": 15.25, "volume": 1780239.0}, {"date": "2024-09-25", "close": 14.98, "volume": 1325505.0}, {"date": "2024-09-26", "close": 15.09, "volume": 1570735.0}, {"date": "2024-09-27", "close": 15.14, "volume": 1523059.0}, {"date": "2024-09-30", "close": 14.85, "volume": 1799916.0}, {"date": "2024-10-01", "close": 14.8, "volume": 1296371.0}, {"date": "2024-10-02", "close": 14.8, "volume": 1521057.0}, {"date": "2024-10-03", "close": 14.68, "volume": 1136117.0}, {"date": "2024-10-04", "close": 15.2, "volume": 1507985.0}, {"date": "2024-10-07", "close": 15.1, "volume": 2376355.0}, {"date": "2024-10-08", "close": 15.17, "volume": 2361995.0}, {"date": "2024-10-09", "close": 15.1, "volume": 1874430.0}, {"date": "2024-10-10", "close": 15.06, "volume": 2792238.0}, {"date": "2024-10-11", "close": 15.19, "volume": 2777101.0}, {"date": "2024-10-14", "close": 14.99, "volume": 1416326.0}, {"date": "2024-10-15", "close": 15.01, "volume": 1650215.0}, {"date": "2024-10-16", "close": 15.24, "volume": 1368261.0}, {"date": "2024-10-17", "close": 15.23, "volume": 1321567.0}, {"date": "2024-10-18", "close": 15.0, "volume": 1131235.0}, {"date": "2024-10-21", "close": 14.99, "volume": 1528111.0}, {"date": "2024-10-22", "close": 14.89, "volume": 1722420.0}, {"date": "2024-10-23", "close": 14.69, "volume": 1445956.0}, {"date": "2024-10-24", "close": 14.93, "volume": 1105943.0}, {"date": "2024-10-25", "close": 14.89, "volume": 1068921.0}, {"date": "2024-10-28", "close": 15.1, "volume": 1290433.0}, {"date": "2024-10-29", "close": 15.18, "volume": 1633467.0}, {"date": "2024-10-30", "close": 15.25, "volume": 1960532.0}, {"date": "2024-10-31", "close": 14.77, "volume": 1931781.0}, {"date": "2024-11-01", "close": 14.68, "volume": 1232329.0}, {"date": "2024-11-04", "close": 14.73, "volume": 1726971.0}, {"date": "2024-11-05", "close": 14.76, "volume": 2121640.0}, {"date": "2024-11-06", "close": 15.74, "volume": 4418013.0}, {"date": "2024-11-07", "close": 15.61, "volume": 1834334.0}, {"date": "2024-11-08", "close": 15.93, "volume": 2359797.0}, {"date": "2024-11-11", "close": 15.99, "volume": 2364734.0}, {"date": "2024-11-12", "close": 15.9, "volume": 1995043.0}, {"date": "2024-11-13", "close": 15.89, "volume": 1468886.0}, {"date": "2024-11-14", "close": 15.59, "volume": 1824507.0}, {"date": "2024-11-15", "close": 15.5, "volume": 1153587.0}, {"date": "2024-11-18", "close": 15.52, "volume": 1265391.0}, {"date": "2024-11-19", "close": 15.44, "volume": 1226271.0}, {"date": "2024-11-20", "close": 15.37, "volume": 1477320.0}, {"date": "2024-11-21", "close": 15.74, "volume": 1060601.0}, {"date": "2024-11-22", "close": 16.11, "volume": 1923326.0}, {"date": "2024-11-25", "close": 16.32, "volume": 1955631.0}, {"date": "2024-11-26", "close": 16.17, "volume": 1602174.0}, {"date": "2024-11-27", "close": 16.2, "volume": 2012950.0}, {"date": "2024-11-29", "close": 16.11, "volume": 1021888.0}, {"date": "2024-12-02", "close": 16.11, "volume": 1740908.0}, {"date": "2024-12-03", "close": 16.22, "volume": 2011683.0}, {"date": "2024-12-04", "close": 16.09, "volume": 2162294.0}, {"date": "2024-12-05", "close": 15.97, "volume": 2177479.0}, {"date": "2024-12-06", "close": 16.05, "volume": 1134256.0}, {"date": "2024-12-09", "close": 16.17, "volume": 1132646.0}, {"date": "2024-12-10", "close": 16.26, "volume": 2216476.0}, {"date": "2024-12-11", "close": 16.24, "volume": 2385786.0}, {"date": "2024-12-12", "close": 16.1, "volume": 1414562.0}, {"date": "2024-12-13", "close": 16.05, "volume": 1532091.0}, {"date": "2024-12-16", "close": 16.19, "volume": 1184465.0}, {"date": "2024-12-17", "close": 16.02, "volume": 1336533.0}, {"date": "2024-12-18", "close": 15.25, "volume": 1651478.0}, {"date": "2024-12-19", "close": 15.34, "volume": 1688907.0}, {"date": "2024-12-20", "close": 15.61, "volume": 5723452.0}, {"date": "2024-12-23", "close": 15.61, "volume": 865614.0}, {"date": "2024-12-24", "close": 15.71, "volume": 422755.0}, {"date": "2024-12-26", "close": 15.76, "volume": 1570563.0}, {"date": "2024-12-27", "close": 15.44, "volume": 1217036.0}, {"date": "2024-12-30", "close": 15.43, "volume": 1188383.0}, {"date": "2024-12-31", "close": 15.35, "volume": 1210489.0}, {"date": "2025-01-02", "close": 15.14, "volume": 1154905.0}, {"date": "2025-01-03", "close": 15.16, "volume": 1309786.0}, {"date": "2025-01-06", "close": 14.83, "volume": 3111608.0}, {"date": "2025-01-07", "close": 14.62, "volume": 3178437.0}, {"date": "2025-01-08", "close": 14.55, "volume": 2031177.0}, {"date": "2025-01-10", "close": 14.58, "volume": 1430119.0}, {"date": "2025-01-13", "close": 14.61, "volume": 981008.0}, {"date": "2025-01-14", "close": 14.84, "volume": 1186369.0}, {"date": "2025-01-15", "close": 15.16, "volume": 2153053.0}, {"date": "2025-01-16", "close": 15.09, "volume": 1743085.0}, {"date": "2025-01-17", "close": 15.04, "volume": 1578899.0}, {"date": "2025-01-21", "close": 15.27, "volume": 1383333.0}, {"date": "2025-01-22", "close": 15.18, "volume": 1554499.0}, {"date": "2025-01-23", "close": 15.26, "volume": 1362180.0}, {"date": "2025-01-24", "close": 15.16, "volume": 1204872.0}, {"date": "2025-01-27", "close": 15.59, "volume": 2436506.0}, {"date": "2025-01-28", "close": 15.7, "volume": 2205155.0}, {"date": "2025-01-29", "close": 15.39, "volume": 1829523.0}, {"date": "2025-01-30", "close": 15.52, "volume": 1412293.0}, {"date": "2025-01-31", "close": 15.44, "volume": 1413813.0}, {"date": "2025-02-03", "close": 15.34, "volume": 1769138.0}, {"date": "2025-02-04", "close": 15.39, "volume": 918135.0}, {"date": "2025-02-05", "close": 15.44, "volume": 1524145.0}, {"date": "2025-02-06", "close": 15.85, "volume": 1607497.0}, {"date": "2025-02-07", "close": 15.67, "volume": 1831550.0}, {"date": "2025-02-10", "close": 15.32, "volume": 2071667.0}, {"date": "2025-02-11", "close": 15.3, "volume": 1299282.0}, {"date": "2025-02-12", "close": 15.24, "volume": 1241835.0}, {"date": "2025-02-13", "close": 15.31, "volume": 1359904.0}, {"date": "2025-02-14", "close": 15.23, "volume": 1459058.0}, {"date": "2025-02-18", "close": 15.38, "volume": 3149875.0}, {"date": "2025-02-19", "close": 15.36, "volume": 1529235.0}, {"date": "2025-02-20", "close": 15.27, "volume": 3064694.0}, {"date": "2025-02-21", "close": 14.76, "volume": 2762276.0}, {"date": "2025-02-24", "close": 14.62, "volume": 3822255.0}, {"date": "2025-02-25", "close": 14.39, "volume": 2952515.0}, {"date": "2025-02-26", "close": 14.47, "volume": 2914833.0}, {"date": "2025-02-27", "close": 14.56, "volume": 1657055.0}, {"date": "2025-02-28", "close": 14.81, "volume": 3529484.0}, {"date": "2025-03-03", "close": 14.57, "volume": 2490242.0}, {"date": "2025-03-04", "close": 14.5, "volume": 4179757.0}, {"date": "2025-03-05", "close": 14.55, "volume": 3346765.0}, {"date": "2025-03-06", "close": 14.36, "volume": 3141198.0}, {"date": "2025-03-07", "close": 14.67, "volume": 2781920.0}, {"date": "2025-03-10", "close": 14.18, "volume": 3952316.0}, {"date": "2025-03-11", "close": 13.7, "volume": 5921176.0}, {"date": "2025-03-12", "close": 13.64, "volume": 3182373.0}, {"date": "2025-03-13", "close": 13.15, "volume": 3461076.0}, {"date": "2025-03-14", "close": 13.53, "volume": 2128639.0}, {"date": "2025-03-17", "close": 13.77, "volume": 2210799.0}, {"date": "2025-03-18", "close": 13.44, "volume": 2430573.0}, {"date": "2025-03-19", "close": 13.6, "volume": 1780778.0}, {"date": "2025-03-20", "close": 13.51, "volume": 1772706.0}, {"date": "2025-03-21", "close": 13.33, "volume": 4400350.0}, {"date": "2025-03-24", "close": 13.38, "volume": 2145167.0}, {"date": "2025-03-25", "close": 13.22, "volume": 2062016.0}, {"date": "2025-03-26", "close": 13.19, "volume": 2041363.0}, {"date": "2025-03-27", "close": 12.99, "volume": 1869816.0}, {"date": "2025-03-28", "close": 12.87, "volume": 1975390.0}, {"date": "2025-03-31", "close": 12.91, "volume": 2636077.0}, {"date": "2025-04-01", "close": 12.92, "volume": 2257032.0}, {"date": "2025-04-02", "close": 12.9, "volume": 4535858.0}, {"date": "2025-04-03", "close": 11.7, "volume": 6584641.0}, {"date": "2025-04-04", "close": 11.51, "volume": 4306840.0}, {"date": "2025-04-07", "close": 11.09, "volume": 6320936.0}, {"date": "2025-04-08", "close": 10.66, "volume": 4662319.0}, {"date": "2025-04-09", "close": 12.19, "volume": 7283228.0}, {"date": "2025-04-10", "close": 11.3, "volume": 4917283.0}, {"date": "2025-04-11", "close": 11.47, "volume": 2632925.0}, {"date": "2025-04-14", "close": 11.5, "volume": 2028341.0}, {"date": "2025-04-15", "close": 11.5, "volume": 2006974.0}, {"date": "2025-04-16", "close": 11.52, "volume": 2722666.0}, {"date": "2025-04-17", "close": 11.88, "volume": 2900778.0}, {"date": "2025-04-21", "close": 11.81, "volume": 2643832.0}, {"date": "2025-04-22", "close": 11.83, "volume": 2191986.0}, {"date": "2025-04-23", "close": 11.78, "volume": 2187962.0}, {"date": "2025-04-24", "close": 11.92, "volume": 2292682.0}, {"date": "2025-04-25", "close": 11.89, "volume": 1890350.0}, {"date": "2025-04-28", "close": 11.94, "volume": 2415823.0}, {"date": "2025-04-29", "close": 11.85, "volume": 2189076.0}, {"date": "2025-04-30", "close": 11.77, "volume": 2541623.0}, {"date": "2025-05-01", "close": 11.72, "volume": 3588366.0}, {"date": "2025-05-02", "close": 11.74, "volume": 4738226.0}, {"date": "2025-05-05", "close": 11.49, "volume": 3765826.0}, {"date": "2025-05-06", "close": 11.31, "volume": 4094529.0}, {"date": "2025-05-07", "close": 11.36, "volume": 3069399.0}, {"date": "2025-05-08", "close": 11.61, "volume": 2134298.0}, {"date": "2025-05-09", "close": 11.74, "volume": 1842182.0}, {"date": "2025-05-12", "close": 12.22, "volume": 4232657.0}, {"date": "2025-05-13", "close": 12.29, "volume": 4286923.0}, {"date": "2025-05-14", "close": 12.14, "volume": 2288355.0}, {"date": "2025-05-15", "close": 12.01, "volume": 1679120.0}, {"date": "2025-05-16", "close": 12.2, "volume": 2240913.0}, {"date": "2025-05-19", "close": 12.05, "volume": 1375808.0}, {"date": "2025-05-20", "close": 11.8, "volume": 2468024.0}, {"date": "2025-05-21", "close": 11.59, "volume": 3610944.0}, {"date": "2025-05-22", "close": 11.58, "volume": 3090281.0}, {"date": "2025-05-23", "close": 11.47, "volume": 2427357.0}, {"date": "2025-05-27", "close": 11.78, "volume": 2580864.0}, {"date": "2025-05-28", "close": 11.79, "volume": 2676688.0}, {"date": "2025-05-29", "close": 11.86, "volume": 2834468.0}, {"date": "2025-05-30", "close": 11.59, "volume": 6141042.0}, {"date": "2025-06-02", "close": 11.65, "volume": 3427141.0}, {"date": "2025-06-03", "close": 11.62, "volume": 2488514.0}, {"date": "2025-06-04", "close": 11.52, "volume": 2704681.0}, {"date": "2025-06-05", "close": 11.57, "volume": 2646615.0}, {"date": "2025-06-06", "close": 11.77, "volume": 2807548.0}, {"date": "2025-06-09", "close": 11.73, "volume": 3981390.0}, {"date": "2025-06-10", "close": 11.87, "volume": 2361645.0}, {"date": "2025-06-11", "close": 11.65, "volume": 3469287.0}, {"date": "2025-06-12", "close": 11.6, "volume": 4019509.0}, {"date": "2025-06-13", "close": 11.41, "volume": 5280248.0}, {"date": "2025-06-16", "close": 11.57, "volume": 3104213.0}, {"date": "2025-06-17", "close": 11.52, "volume": 3724058.0}, {"date": "2025-06-18", "close": 11.58, "volume": 3195426.0}, {"date": "2025-06-20", "close": 11.61, "volume": 6321500.0}, {"date": "2025-06-23", "close": 11.73, "volume": 3326607.0}, {"date": "2025-06-24", "close": 11.78, "volume": 2817840.0}, {"date": "2025-06-25", "close": 11.56, "volume": 2507246.0}, {"date": "2025-06-26", "close": 11.83, "volume": 2133098.0}, {"date": "2025-06-27", "close": 11.84, "volume": 3747948.0}, {"date": "2025-06-30", "close": 11.67, "volume": 3043869.0}, {"date": "2025-07-01", "close": 11.91, "volume": 6189666.0}, {"date": "2025-07-02", "close": 12.1, "volume": 2543662.0}, {"date": "2025-07-03", "close": 12.12, "volume": 2429513.0}, {"date": "2025-07-07", "close": 11.86, "volume": 3014495.0}, {"date": "2025-07-08", "close": 12.07, "volume": 2943367.0}, {"date": "2025-07-09", "close": 12.25, "volume": 4867512.0}, {"date": "2025-07-10", "close": 12.53, "volume": 2876501.0}, {"date": "2025-07-11", "close": 12.51, "volume": 1890748.0}, {"date": "2025-07-14", "close": 12.56, "volume": 3061267.0}, {"date": "2025-07-15", "close": 12.38, "volume": 3294750.0}, {"date": "2025-07-16", "close": 12.3, "volume": 2713124.0}, {"date": "2025-07-17", "close": 12.27, "volume": 2635899.0}, {"date": "2025-07-18", "close": 12.34, "volume": 2878270.0}, {"date": "2025-07-21", "close": 12.34, "volume": 1695101.0}, {"date": "2025-07-22", "close": 12.66, "volume": 1798227.0}, {"date": "2025-07-23", "close": 12.62, "volume": 4372673.0}, {"date": "2025-07-24", "close": 12.44, "volume": 5072293.0}, {"date": "2025-07-25", "close": 12.57, "volume": 2123770.0}, {"date": "2025-07-28", "close": 12.39, "volume": 1980478.0}, {"date": "2025-07-29", "close": 12.24, "volume": 2723363.0}, {"date": "2025-07-30", "close": 12.0, "volume": 2889093.0}, {"date": "2025-07-31", "close": 11.75, "volume": 3170082.0}, {"date": "2025-08-01", "close": 11.53, "volume": 3954180.0}, {"date": "2025-08-04", "close": 11.64, "volume": 3475372.0}, {"date": "2025-08-05", "close": 11.71, "volume": 3412046.0}, {"date": "2025-08-06", "close": 11.58, "volume": 6752678.0}, {"date": "2025-08-07", "close": 11.76, "volume": 3863708.0}, {"date": "2025-08-08", "close": 11.72, "volume": 2946828.0}, {"date": "2025-08-11", "close": 11.77, "volume": 2719480.0}, {"date": "2025-08-12", "close": 12.21, "volume": 4125700.0}, {"date": "2025-08-13", "close": 12.53, "volume": 3350514.0}, {"date": "2025-08-14", "close": 12.32, "volume": 2669475.0}, {"date": "2025-08-15", "close": 12.16, "volume": 2014453.0}, {"date": "2025-08-18", "close": 12.23, "volume": 1928529.0}, {"date": "2025-08-19", "close": 12.4, "volume": 2061189.0}, {"date": "2025-08-20", "close": 12.33, "volume": 2248450.0}, {"date": "2025-08-21", "close": 12.32, "volume": 2199074.0}, {"date": "2025-08-22", "close": 12.87, "volume": 3357862.0}, {"date": "2025-08-25", "close": 12.71, "volume": 2069220.0}, {"date": "2025-08-26", "close": 12.73, "volume": 4087802.0}, {"date": "2025-08-27", "close": 13.17, "volume": 3753088.0}, {"date": "2025-08-28", "close": 13.15, "volume": 2132836.0}, {"date": "2025-08-29", "close": 13.06, "volume": 3816271.0}, {"date": "2025-09-02", "close": 12.82, "volume": 2185405.0}, {"date": "2025-09-03", "close": 12.88, "volume": 2031853.0}, {"date": "2025-09-04", "close": 13.02, "volume": 1905873.0}, {"date": "2025-09-05", "close": 13.04, "volume": 2010725.0}, {"date": "2025-09-08", "close": 12.84, "volume": 1928235.0}, {"date": "2025-09-09", "close": 12.62, "volume": 2460769.0}, {"date": "2025-09-10", "close": 12.53, "volume": 2385360.0}, {"date": "2025-09-11", "close": 12.68, "volume": 2878566.0}, {"date": "2025-09-12", "close": 12.57, "volume": 2384617.0}, {"date": "2025-09-15", "close": 12.5, "volume": 1889660.0}, {"date": "2025-09-16", "close": 12.53, "volume": 1839491.0}, {"date": "2025-09-17", "close": 12.45, "volume": 2449297.0}, {"date": "2025-09-18", "close": 12.66, "volume": 1501586.0}, {"date": "2025-09-19", "close": 12.5, "volume": 6670743.0}, {"date": "2025-09-22", "close": 12.26, "volume": 2243889.0}, {"date": "2025-09-23", "close": 12.33, "volume": 2655519.0}, {"date": "2025-09-24", "close": 12.17, "volume": 2294763.0}, {"date": "2025-09-25", "close": 12.0, "volume": 2562649.0}, {"date": "2025-09-26", "close": 12.03, "volume": 2189389.0}, {"date": "2025-09-29", "close": 12.01, "volume": 1822401.0}, {"date": "2025-09-30", "close": 12.01, "volume": 3664405.0}, {"date": "2025-10-01", "close": 12.07, "volume": 2615543.0}, {"date": "2025-10-02", "close": 12.07, "volume": 2887726.0}, {"date": "2025-10-03", "close": 11.94, "volume": 3186204.0}, {"date": "2025-10-06", "close": 11.72, "volume": 3582652.0}, {"date": "2025-10-07", "close": 11.65, "volume": 3172099.0}, {"date": "2025-10-08", "close": 11.58, "volume": 2335705.0}, {"date": "2025-10-09", "close": 11.47, "volume": 2456675.0}, {"date": "2025-10-10", "close": 11.31, "volume": 3446761.0}, {"date": "2025-10-13", "close": 11.39, "volume": 5314441.0}, {"date": "2025-10-14", "close": 11.61, "volume": 3120587.0}, {"date": "2025-10-15", "close": 11.59, "volume": 2790618.0}, {"date": "2025-10-16", "close": 11.51, "volume": 3506662.0}, {"date": "2025-10-17", "close": 11.55, "volume": 2429822.0}, {"date": "2025-10-20", "close": 11.67, "volume": 2240637.0}, {"date": "2025-10-21", "close": 11.57, "volume": 2369602.0}, {"date": "2025-10-22", "close": 11.74, "volume": 2961773.0}, {"date": "2025-10-23", "close": 11.66, "volume": 3642361.0}, {"date": "2025-10-24", "close": 11.67, "volume": 3380935.0}, {"date": "2025-10-27", "close": 11.7, "volume": 2712191.0}, {"date": "2025-10-28", "close": 11.52, "volume": 3404144.0}, {"date": "2025-10-29", "close": 11.45, "volume": 3083454.0}, {"date": "2025-10-30", "close": 11.4, "volume": 2726107.0}, {"date": "2025-10-31", "close": 11.19, "volume": 3955042.0}, {"date": "2025-11-03", "close": 11.41, "volume": 4390718.0}, {"date": "2025-11-04", "close": 11.17, "volume": 6120283.0}, {"date": "2025-11-05", "close": 11.35, "volume": 3285885.0}, {"date": "2025-11-06", "close": 11.25, "volume": 3252874.0}, {"date": "2025-11-07", "close": 11.67, "volume": 2974880.0}, {"date": "2025-11-10", "close": 11.83, "volume": 2862771.0}, {"date": "2025-11-11", "close": 11.89, "volume": 2041619.0}, {"date": "2025-11-12", "close": 11.78, "volume": 2305110.0}, {"date": "2025-11-13", "close": 11.65, "volume": 1929315.0}, {"date": "2025-11-14", "close": 11.74, "volume": 2931487.0}, {"date": "2025-11-17", "close": 11.56, "volume": 3629631.0}, {"date": "2025-11-18", "close": 11.56, "volume": 1328338.0}, {"date": "2025-11-19", "close": 11.41, "volume": 1534790.0}, {"date": "2025-11-20", "close": 11.33, "volume": 2677560.0}, {"date": "2025-11-21", "close": 11.75, "volume": 2437066.0}, {"date": "2025-11-24", "close": 11.8, "volume": 4436140.0}, {"date": "2025-11-25", "close": 12.0, "volume": 3596398.0}, {"date": "2025-11-26", "close": 11.98, "volume": 3900018.0}, {"date": "2025-11-28", "close": 11.89, "volume": 1566344.0}, {"date": "2025-12-01", "close": 11.8, "volume": 2175876.0}, {"date": "2025-12-02", "close": 11.78, "volume": 2637904.0}, {"date": "2025-12-03", "close": 11.8, "volume": 2093426.0}, {"date": "2025-12-04", "close": 11.57, "volume": 2772328.0}, {"date": "2025-12-05", "close": 11.64, "volume": 1926068.0}, {"date": "2025-12-08", "close": 11.46, "volume": 3222210.0}, {"date": "2025-12-09", "close": 11.62, "volume": 2197971.0}, {"date": "2025-12-10", "close": 11.77, "volume": 2483856.0}, {"date": "2025-12-11", "close": 11.91, "volume": 3045508.0}, {"date": "2025-12-12", "close": 12.12, "volume": 2538277.0}, {"date": "2025-12-15", "close": 12.29, "volume": 3334839.0}, {"date": "2025-12-16", "close": 12.16, "volume": 2475479.0}, {"date": "2025-12-17", "close": 12.32, "volume": 3039767.0}, {"date": "2025-12-18", "close": 12.23, "volume": 2205618.0}, {"date": "2025-12-19", "close": 12.17, "volume": 5591183.0}, {"date": "2025-12-22", "close": 12.16, "volume": 2184460.0}, {"date": "2025-12-23", "close": 11.92, "volume": 2207956.0}, {"date": "2025-12-24", "close": 12.09, "volume": 855432.0}, {"date": "2025-12-26", "close": 12.04, "volume": 1122991.0}, {"date": "2025-12-29", "close": 12.04, "volume": 1576416.0}, {"date": "2025-12-30", "close": 11.98, "volume": 1433613.0}, {"date": "2025-12-31", "close": 11.85, "volume": 2027177.0}, {"date": "2026-01-02", "close": 12.06, "volume": 2482542.0}, {"date": "2026-01-05", "close": 11.95, "volume": 2278608.0}, {"date": "2026-01-06", "close": 12.29, "volume": 3550708.0}, {"date": "2026-01-07", "close": 12.09, "volume": 1530894.0}, {"date": "2026-01-08", "close": 12.42, "volume": 2413249.0}, {"date": "2026-01-09", "close": 12.48, "volume": 1987799.0}, {"date": "2026-01-12", "close": 12.43, "volume": 1386952.0}, {"date": "2026-01-13", "close": 12.39, "volume": 1120888.0}, {"date": "2026-01-14", "close": 12.34, "volume": 1283355.0}, {"date": "2026-01-15", "close": 12.43, "volume": 1511502.0}, {"date": "2026-01-16", "close": 12.38, "volume": 1707336.0}, {"date": "2026-01-20", "close": 12.19, "volume": 1606099.0}, {"date": "2026-01-21", "close": 12.45, "volume": 2436461.0}, {"date": "2026-01-22", "close": 12.46, "volume": 1717541.0}, {"date": "2026-01-23", "close": 12.32, "volume": 2654506.0}, {"date": "2026-01-26", "close": 12.21, "volume": 2914820.0}, {"date": "2026-01-27", "close": 11.88, "volume": 3324980.0}, {"date": "2026-01-28", "close": 11.48, "volume": 6837396.0}, {"date": "2026-01-29", "close": 11.7, "volume": 5128566.0}, {"date": "2026-01-30", "close": 11.64, "volume": 4429955.0}, {"date": "2026-02-02", "close": 11.77, "volume": 2437443.0}, {"date": "2026-02-03", "close": 11.82, "volume": 2010567.0}, {"date": "2026-02-04", "close": 12.14, "volume": 2683079.0}, {"date": "2026-02-05", "close": 11.96, "volume": 2136248.0}, {"date": "2026-02-06", "close": 12.16, "volume": 1643920.0}, {"date": "2026-02-09", "close": 12.2, "volume": 1464371.0}, {"date": "2026-02-10", "close": 12.47, "volume": 1349858.0}, {"date": "2026-02-11", "close": 12.35, "volume": 1686710.0}, {"date": "2026-02-12", "close": 12.23, "volume": 1819743.0}, {"date": "2026-02-13", "close": 12.27, "volume": 1919191.0}, {"date": "2026-02-17", "close": 12.29, "volume": 1815956.0}, {"date": "2026-02-18", "close": 12.27, "volume": 1646589.0}, {"date": "2026-02-19", "close": 12.24, "volume": 1944358.0}, {"date": "2026-02-20", "close": 12.35, "volume": 1702289.0}, {"date": "2026-02-23", "close": 12.21, "volume": 2908341.0}, {"date": "2026-02-24", "close": 12.15, "volume": 4667086.0}, {"date": "2026-02-25", "close": 12.25, "volume": 1903879.0}, {"date": "2026-02-26", "close": 12.57, "volume": 2629779.0}, {"date": "2026-02-27", "close": 12.26, "volume": 2903624.0}, {"date": "2026-03-02", "close": 12.3, "volume": 2365211.0}, {"date": "2026-03-03", "close": 12.18, "volume": 2256859.0}, {"date": "2026-03-04", "close": 12.43, "volume": 2088346.0}, {"date": "2026-03-05", "close": 12.4, "volume": 1765592.0}, {"date": "2026-03-06", "close": 12.14, "volume": 3088793.0}, {"date": "2026-03-09", "close": 12.03, "volume": 3741123.0}, {"date": "2026-03-10", "close": 12.04, "volume": 2415507.0}, {"date": "2026-03-11", "close": 12.11, "volume": 1858391.0}, {"date": "2026-03-12", "close": 11.87, "volume": 2776487.0}, {"date": "2026-03-13", "close": 11.69, "volume": 2616284.0}, {"date": "2026-03-16", "close": 11.78, "volume": 2641482.0}, {"date": "2026-03-17", "close": 11.84, "volume": 2031588.0}, {"date": "2026-03-18", "close": 11.79, "volume": 2521481.0}, {"date": "2026-03-19", "close": 11.83, "volume": 2287805.0}, {"date": "2026-03-20", "close": 11.59, "volume": 5644627.0}, {"date": "2026-03-23", "close": 11.89, "volume": 2634411.0}, {"date": "2026-03-24", "close": 11.76, "volume": 2403692.0}, {"date": "2026-03-25", "close": 11.97, "volume": 2065137.0}, {"date": "2026-03-26", "close": 11.9, "volume": 2119611.0}, {"date": "2026-03-27", "close": 11.49, "volume": 3260409.0}, {"date": "2026-03-30", "close": 11.51, "volume": 4601612.0}, {"date": "2026-03-31", "close": 11.51, "volume": 5789173.0}, {"date": "2026-04-01", "close": 11.55, "volume": 4444124.0}, {"date": "2026-04-02", "close": 11.53, "volume": 3249811.0}, {"date": "2026-04-06", "close": 11.59, "volume": 4383940.0}, {"date": "2026-04-07", "close": 11.63, "volume": 4769316.0}, {"date": "2026-04-08", "close": 12.02, "volume": 3271786.0}, {"date": "2026-04-09", "close": 12.4, "volume": 5042924.0}, {"date": "2026-04-10", "close": 12.48, "volume": 2893131.0}, {"date": "2026-04-13", "close": 12.51, "volume": 2359310.0}, {"date": "2026-04-14", "close": 12.66, "volume": 5324090.0}, {"date": "2026-04-15", "close": 12.51, "volume": 5835883.0}, {"date": "2026-04-16", "close": 12.61, "volume": 5564427.0}, {"date": "2026-04-17", "close": 13.0, "volume": 5988294.0}, {"date": "2026-04-20", "close": 13.13, "volume": 3305888.0}, {"date": "2026-04-21", "close": 13.0, "volume": 5107720.0}, {"date": "2026-04-22", "close": 12.97, "volume": 5202210.0}, {"date": "2026-04-23", "close": 13.14, "volume": 6201174.0}, {"date": "2026-04-24", "close": 13.19, "volume": 2566151.0}, {"date": "2026-04-27", "close": 13.34, "volume": 2998808.0}, {"date": "2026-04-28", "close": 13.39, "volume": 2378639.0}, {"date": "2026-04-29", "close": 13.48, "volume": 3597674.0}, {"date": "2026-04-30", "close": 13.47, "volume": 4705219.0}, {"date": "2026-05-01", "close": 13.39, "volume": 5761067.0}, {"date": "2026-05-04", "close": 13.16, "volume": 2829995.0}, {"date": "2026-05-05", "close": 13.61, "volume": 4157704.0}, {"date": "2026-05-06", "close": 14.01, "volume": 4039567.0}, {"date": "2026-05-07", "close": 13.89, "volume": 3094581.0}, {"date": "2026-05-08", "close": 14.13, "volume": 3388628.0}, {"date": "2026-05-11", "close": 13.79, "volume": 3034076.0}, {"date": "2026-05-12", "close": 13.83, "volume": 2828270.0}, {"date": "2026-05-13", "close": 13.79, "volume": 2100590.0}, {"date": "2026-05-14", "close": 14.02, "volume": 2827802.0}, {"date": "2026-05-15", "close": 13.76, "volume": 2052109.0}, {"date": "2026-05-18", "close": 14.09, "volume": 2481057.0}, {"date": "2026-05-19", "close": 13.98, "volume": 1836104.0}, {"date": "2026-05-20", "close": 14.54, "volume": 3098642.0}, {"date": "2026-05-21", "close": 14.51, "volume": 1584649.0}, {"date": "2026-05-22", "close": 14.47, "volume": 1996219.0}, {"date": "2026-05-26", "close": 14.81, "volume": 2103769.0}, {"date": "2026-05-27", "close": 14.85, "volume": 2734468.0}, {"date": "2026-05-28", "close": 14.98, "volume": 3203448.0}, {"date": "2026-05-29", "close": 14.69, "volume": 3079469.0}, {"date": "2026-06-01", "close": 14.65, "volume": 3044009.0}, {"date": "2026-06-02", "close": 14.94, "volume": 3555420.0}, {"date": "2026-06-03", "close": 15.19, "volume": 3927786.0}, {"date": "2026-06-04", "close": 15.67, "volume": 4218362.0}, {"date": "2026-06-05", "close": 15.64, "volume": 3366212.0}, {"date": "2026-06-08", "close": 15.59, "volume": 2586409.0}, {"date": "2026-06-09", "close": 15.92, "volume": 2415759.0}, {"date": "2026-06-10", "close": 15.86, "volume": 2947833.0}, {"date": "2026-06-11", "close": 16.16, "volume": 1942711.0}, {"date": "2026-06-12", "close": 16.22, "volume": 2352781.0}, {"date": "2026-06-15", "close": 16.15, "volume": 3040505.0}, {"date": "2026-06-16", "close": 16.37, "volume": 2513383.0}, {"date": "2026-06-17", "close": 16.25, "volume": 2928426.0}, {"date": "2026-06-18", "close": 16.59, "volume": 4425569.0}, {"date": "2026-06-22", "close": 16.61, "volume": 2403708.0}, {"date": "2026-06-23", "close": 16.6, "volume": 3175174.0}, {"date": "2026-06-24", "close": 16.64, "volume": 5148422.0}, {"date": "2026-06-25", "close": 16.93, "volume": 3040536.0}, {"date": "2026-06-26", "close": 17.04, "volume": 5429400.0}, {"date": "2026-06-29", "close": 16.89, "volume": 2672692.0}, {"date": "2026-06-30", "close": 16.81, "volume": 2704463.0}, {"date": "2026-07-01", "close": 16.48, "volume": 3526799.0}, {"date": "2026-07-02", "close": 16.64, "volume": 2490999.0}, {"date": "2026-07-06", "close": 16.58, "volume": 2159539.0}, {"date": "2026-07-07", "close": 16.34, "volume": 3104677.0}, {"date": "2026-07-08", "close": 16.07, "volume": 3444999.0}, {"date": "2026-07-09", "close": 16.41, "volume": 3943794.0}, {"date": "2026-07-10", "close": 16.56, "volume": 2413973.0}, {"date": "2026-07-13", "close": 16.37, "volume": 2521287.0}, {"date": "2026-07-14", "close": 16.68, "volume": 2785010.0}, {"date": "2026-07-15", "close": 16.69, "volume": 2189725.0}, {"date": "2026-07-16", "close": 16.86, "volume": 2382077.0}, {"date": "2026-07-17", "close": 16.84, "volume": 2076309.0}, {"date": "2026-07-20", "close": 16.9, "volume": 2616631.0}, {"date": "2026-07-21", "close": 17.07, "volume": 2618683.0}, {"date": "2026-07-22", "close": 16.95, "volume": 1975866.0}, {"date": "2026-07-23", "close": 16.61, "volume": 2972214.0}, {"date": "2026-07-24", "close": 16.77, "volume": 2173289.0}, {"date": "2026-07-27", "close": 16.88, "volume": 2712500.0}, {"date": "2026-07-28", "close": 16.82, "volume": 4596997.0}, {"date": "2026-07-29", "close": 16.81, "volume": 3137622.0}, {"date": "2026-07-30", "close": 16.61, "volume": 4525084.0}, {"date": "2026-07-31", "close": 16.51, "volume": 3404203.0}, {"date": "2026-08-03", "close": 16.56, "volume": 3000687.0}, {"date": "2026-08-04", "close": 16.55, "volume": 2559406.0}, {"date": "2026-08-05", "close": 16.55, "volume": 4144413.0}, {"date": "2026-08-06", "close": 15.99, "volume": 7787568.0}, {"date": "2026-08-07", "close": 16.18, "volume": 3718715.0}], "refreshing": true}