{"ticker": "NTST", "overview": {"cik": "1798100", "ticker": "NTST", "name": "NETSTREIT Corp.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001628280-26-060402", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350666", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0000886982-26-000453", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0000070858-26-000423", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000503", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0001218333-26-000015", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0000930413-26-002338", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0000930413-26-002337", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0000930413-26-002333", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000955", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001438", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-22", "title": "Quarterly report", "accession": "0001628280-26-049220", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001628280-26-049210", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0002052113-26-000734", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001947", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001628280-26-044503", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001628280-26-043452", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001628280-26-039676", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-28", "title": "Form SCHEDULE 13G/A", "accession": "0000070858-26-000325", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001628280-26-035678", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000070858-26-000313", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000106", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0001218333-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-08", "title": "Form SCHEDULE 13G/A", "accession": "0001137774-26-000105", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001628280-26-030133", "price_sensitive": true}]}, "description": "NETSTREIT Corp. trades as NTST on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 186 insider filings for the company, from August 2020 to September 2026. Across those, 8 insiders disclosed 18 open-market purchases totalling $1.04M against 6 sales totalling $386.13K. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 18, "buy_sum": 1035318.24, "sell_n": 6, "sell_sum": 386133.3944, "net": 649184.8456, "insiders": 8, "first_date": "2020-08-17", "last_date": "2026-09-04"}, "metrics": {"ticker": "NTST", "has_prices": true, "as_of": "2026-09-04", "last": 20.09, "prev_close": 20.43, "change": -0.33999999999999986, "change_pct": -0.01664219285364659, "session_volume": 1128197.0, "vwap_5": 20.333273220494085, "vwap_20": 20.476429010246413, "vwap_60": 20.94046695629186, "vwap_250": 19.72867875897581, "high_52w": 22.26, "low_52w": 17.14, "avg_volume_20": 1850588.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002052113-26-001101", "src": "13DG", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock Portfolio Management LLC moves to a 4.96% passive stake in NTST", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001101-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "13DG-0001104659-26-118217", "src": "13DG", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "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": "MILLENNIUM MANAGEMENT LLC moves to a 3.1% passive stake in NTST", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-118217-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16781}, {"id": "0001628280-26-060814", "src": "INSIDERS", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Daniel P. Donlan", "who_key": "Donlan Daniel P", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24144.0, "score": 39.7, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO buys $24K of NTST", "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000162828026060814/0001628280-26-060814-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85901}, {"id": "13DG-0001193125-26-350666", "src": "13DG", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, 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": "COHEN & STEERS, INC. moves to a 16.75% passive stake in NTST", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001193125-26-350666-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "13DG-0000886982-26-000453", "src": "13DG", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP 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": "GOLDMAN SACHS GROUP INC takes a 5.7% passive stake in NTST", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000453-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119021}, {"id": "13DG-0000070858-26-000423", "src": "13DG", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "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": "BANK OF AMERICA CORP /DE/ moves to a 3.5% passive stake in NTST", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000423-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120461}, {"id": "13DG-0000930413-26-002333", "src": "13DG", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Netstreit Corp.", "who_key": "NETSTREIT Corp.", "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": "NETSTREIT Corp. takes a 1.35% passive stake in NTST", "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/0000930413-26-002333-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131981}, {"id": "13DG-0000930413-26-002337", "src": "13DG", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Netstreit Corp.", "who_key": "NETSTREIT Corp.", "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": "NETSTREIT Corp. takes a 1.64% passive stake in NTST", "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/0000930413-26-002337-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131981}, {"id": "13DG-0000930413-26-002338", "src": "13DG", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Netstreit Corp.", "who_key": "NETSTREIT Corp.", "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": "NETSTREIT Corp. takes a 2.47% passive stake in NTST", "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/0000930413-26-002338-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131981}, {"id": "13DG-0002100119-26-001438", "src": "13DG", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Netstreit Corp.", "who_key": "NETSTREIT Corp.", "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": "NETSTREIT Corp. takes a 5.25% passive stake in NTST", "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/0002100119-26-001438-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0002100121-26-000955", "src": "13DG", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Netstreit Corp.", "who_key": "NETSTREIT Corp.", "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": "NETSTREIT Corp. takes a 6.15% passive stake in NTST", "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/0002100121-26-000955-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0000093751-26-000503", "src": "13DG", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Netstreit Corp.", "who_key": "NETSTREIT Corp.", "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": "NETSTREIT Corp. takes a 5.3% passive stake in NTST", "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/0000093751-26-000503-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0001218333-26-000015", "src": "13DG", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Netstreit Corp.", "who_key": "NETSTREIT Corp.", "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": "NETSTREIT Corp. moves to a 8.8% passive stake in NTST", "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/0001218333-26-000015-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0002052113-26-000734", "src": "13DG", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "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": "BlackRock Portfolio Management LLC takes a 5.8% passive stake in NTST", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000734-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0002012383-26-001947", "src": "13DG", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 13.9% passive stake in NTST", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001947-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001628280-26-044503", "src": "INSIDERS", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Mark Manheimer", "who_key": "Manheimer Mark", "role": "President, CEO and Secretary, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 95950.0, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO loads up: $96K into NTST", "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000162828026044503/0001628280-26-044503-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198221}, {"id": "13DG-0000070858-26-000313", "src": "13DG", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "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": "BANK OF AMERICA CORP /DE/ takes a 5.8% passive stake in NTST", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000313-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0001284812-26-000106", "src": "13DG", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, 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": "COHEN & STEERS, INC. moves to a 14% passive stake in NTST", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000106-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0001218333-26-000012", "src": "13DG", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Netstreit Corp.", "who_key": "NETSTREIT Corp.", "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": "NETSTREIT Corp. moves to a 8.2% passive stake in NTST", "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/0001218333-26-000012-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251501}, {"id": "13DG-0001137774-26-000105", "src": "13DG", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Netstreit Corp.", "who_key": "NETSTREIT Corp.", "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": "NETSTREIT Corp. moves to a 1.8% passive stake in NTST", "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/0001137774-26-000105-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257261}, {"id": "13DG-0002012383-26-001459", "src": "13DG", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in NTST (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001459-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277421}, {"id": "0001628280-26-027518", "src": "INSIDERS", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Robin McBride Zeigler", "who_key": "Zeigler Robin McBride", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 149958.2344, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "A director trims NTST: $150K", "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000162828026027518/0001628280-26-027518-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278861}, {"id": "0001628280-26-025069", "src": "INSIDERS", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Daniel P. Donlan", "who_key": "Donlan Daniel P", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 93135.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on NTST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000162828026025069/0001628280-26-025069-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297581}, {"id": "13DG-0000070858-26-000325", "src": "13DG", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "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": "BANK OF AMERICA CORP /DE/ moves to a 5.8% passive stake in NTST", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000325-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-03-31", "mins": 311981}, {"id": "13DG-0000102909-26-001858", "src": "13DG", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Netstreit Corp.", "who_key": "NETSTREIT Corp.", "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": "NETSTREIT Corp. adjusts its stake in NTST (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/0000102909-26-001858-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}, {"id": "0001628280-26-016418", "src": "INSIDERS", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Mark Manheimer", "who_key": "Manheimer Mark", "role": "President, CEO and Secretary, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 39854.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on NTST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000162828026016418/0001628280-26-016418-index.htm", "trade_date": "2026-03-08", "timestamp": "2026-03-08", "mins": 345101}, {"id": "0001628280-26-014285", "src": "INSIDERS", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Mark Manheimer", "who_key": "Manheimer Mark", "role": "President, CEO and Secretary, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 574913.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on NTST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000162828026014285/0001628280-26-014285-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356621}, {"id": "0001628280-26-013381", "src": "INSIDERS", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Matthew A. Troxell", "who_key": "TROXELL MATTHEW 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 NTST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000162828026013381/0001628280-26-013381-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359501}, {"id": "0001628280-26-013382", "src": "INSIDERS", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Heidi Everett", "who_key": "Everett Heidi", "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 NTST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000162828026013382/0001628280-26-013382-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359501}, {"id": "0001628280-26-013383", "src": "INSIDERS", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Robin McBride Zeigler", "who_key": "Zeigler Robin McBride", "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 NTST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000162828026013383/0001628280-26-013383-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359501}], "recent_buys": [{"id": "0001628280-26-060814", "src": "INSIDERS", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Daniel P. Donlan", "who_key": "Donlan Daniel P", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24144.0, "score": 39.7, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO buys $24K of NTST", "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000162828026060814/0001628280-26-060814-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85901}, {"id": "0001628280-26-044503", "src": "INSIDERS", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Mark Manheimer", "who_key": "Manheimer Mark", "role": "President, CEO and Secretary, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 95950.0, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO loads up: $96K into NTST", "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000162828026044503/0001628280-26-044503-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198221}, {"id": "0001628280-25-058404", "src": "INSIDERS", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Daniel P. Donlan", "who_key": "Donlan Daniel P", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 17395.7, "score": 38.3, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO opens the wallet: $17K of NTST", "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000162828025058404/0001628280-25-058404-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458861}, {"id": "0001628280-25-055840", "src": "INSIDERS", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Daniel P. Donlan", "who_key": "Donlan Daniel P", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 17343.2, "score": 38.3, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying NTST \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000162828025055840/0001628280-25-055840-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474701}, {"id": "0001798100-25-000102", "src": "INSIDERS", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Mark Manheimer", "who_key": "Manheimer Mark", "role": "President, CEO and Secretary, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 100436.0, "score": 49.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 3 buying NTST", "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000179810025000102/0001798100-25-000102-index.htm", "trade_date": "2025-09-05", "timestamp": "2025-09-05", "mins": 610061}, {"id": "0001798100-25-000069", "src": "INSIDERS", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Mark Manheimer", "who_key": "Manheimer Mark", "role": "President, CEO and Secretary, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 37162.5, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying NTST \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000179810025000069/0001798100-25-000069-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866381}, {"id": "0001798100-25-000067", "src": "INSIDERS", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Mark Manheimer", "who_key": "Manheimer Mark", "role": "President, CEO and Secretary, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 97869.70999999999, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders pile into NTST", "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000179810025000067/0001798100-25-000067-index.htm", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867821}, {"id": "0001798100-25-000065", "src": "INSIDERS", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Daniel P. Donlan", "who_key": "Donlan Daniel P", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 15270.0, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 3 insiders into NTST", "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000179810025000065/0001798100-25-000065-index.htm", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867821}, {"id": "0001798100-25-000061", "src": "INSIDERS", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Mark Manheimer", "who_key": "Manheimer Mark", "role": "President, CEO and Secretary, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 55049.44, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders pile into NTST", "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000179810025000061/0001798100-25-000061-index.htm", "trade_date": "2025-03-07", "timestamp": "2025-03-07", "mins": 872141}, {"id": "0001798100-25-000057", "src": "INSIDERS", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Daniel P. Donlan", "who_key": "Donlan Daniel P", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 15000.0, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 3 insiders into NTST", "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000179810025000057/0001798100-25-000057-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877901}, {"id": "0001798100-24-000067", "src": "INSIDERS", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Daniel P. Donlan", "who_key": "Donlan Daniel P", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 19440.0, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "NTST draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000179810024000067/0001798100-24-000067-index.htm", "trade_date": "2024-08-19", "timestamp": "2024-08-19", "mins": 1160141}, {"id": "0001798100-23-000086", "src": "INSIDERS", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Daniel P. Donlan", "who_key": "Donlan Daniel P", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 21996.000000000004, "score": 53.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying NTST \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000179810023000086/0001798100-23-000086-index.htm", "trade_date": "2023-09-11", "timestamp": "2023-09-11", "mins": 1654061}], "institutional": [{"id": "13DG-0002052113-26-001101", "src": "13DG", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock Portfolio Management LLC moves to a 4.96% passive stake in NTST", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001101-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "13DG-0001104659-26-118217", "src": "13DG", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "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": "MILLENNIUM MANAGEMENT LLC moves to a 3.1% passive stake in NTST", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-118217-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16781}, {"id": "13DG-0001193125-26-350666", "src": "13DG", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, 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": "COHEN & STEERS, INC. moves to a 16.75% passive stake in NTST", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001193125-26-350666-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "13DG-0000886982-26-000453", "src": "13DG", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP 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": "GOLDMAN SACHS GROUP INC takes a 5.7% passive stake in NTST", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000453-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119021}, {"id": "13DG-0000070858-26-000423", "src": "13DG", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "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": "BANK OF AMERICA CORP /DE/ moves to a 3.5% passive stake in NTST", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000423-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120461}, {"id": "13DG-0000093751-26-000503", "src": "13DG", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Netstreit Corp.", "who_key": "NETSTREIT Corp.", "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": "NETSTREIT Corp. takes a 5.3% passive stake in NTST", "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/0000093751-26-000503-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0001218333-26-000015", "src": "13DG", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Netstreit Corp.", "who_key": "NETSTREIT Corp.", "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": "NETSTREIT Corp. moves to a 8.8% passive stake in NTST", "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/0001218333-26-000015-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0000930413-26-002333", "src": "13DG", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Netstreit Corp.", "who_key": "NETSTREIT Corp.", "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": "NETSTREIT Corp. takes a 1.35% passive stake in NTST", "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/0000930413-26-002333-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131981}, {"id": "13DG-0000930413-26-002337", "src": "13DG", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Netstreit Corp.", "who_key": "NETSTREIT Corp.", "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": "NETSTREIT Corp. takes a 1.64% passive stake in NTST", "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/0000930413-26-002337-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131981}, {"id": "13DG-0000930413-26-002338", "src": "13DG", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Netstreit Corp.", "who_key": "NETSTREIT Corp.", "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": "NETSTREIT Corp. takes a 2.47% passive stake in NTST", "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/0000930413-26-002338-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131981}, {"id": "13DG-0002100119-26-001438", "src": "13DG", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Netstreit Corp.", "who_key": "NETSTREIT Corp.", "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": "NETSTREIT Corp. takes a 5.25% passive stake in NTST", "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/0002100119-26-001438-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0002100121-26-000955", "src": "13DG", "ticker": "NTST", "cik": "1798100", "company": "NETSTREIT Corp.", "company_raw": "NETSTREIT Corp.", "who": "Netstreit Corp.", "who_key": "NETSTREIT Corp.", "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": "NETSTREIT Corp. takes a 6.15% passive stake in NTST", "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/0002100121-26-000955-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}], "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": "NetSTREIT Corp. Common Stock", "new_value": "NETSTREIT Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001798100", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001798100", "applied": 1, "detected_at": "2026-10-26T09:58:29.740888"}]}, "key_people": [{"who": "Mark Manheimer", "who_key": "Manheimer Mark", "role": "President, CEO and Secretary, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 508804.33999999997, "sold": 0, "net": 508804.33999999997, "trades": 7, "top_score": 49.3, "lean": "buying", "history": [{"action": "BUY", "amount": 95950.0, "date": "2026-06-18", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000162828026044503/0001628280-26-044503-index.htm"}, {"action": "BUY", "amount": 100436.0, "date": "2025-09-05", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000179810025000102/0001798100-25-000102-index.htm"}, {"action": "BUY", "amount": 37162.5, "date": "2025-03-11", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000179810025000069/0001798100-25-000069-index.htm"}, {"action": "BUY", "amount": 97869.70999999999, "date": "2025-03-10", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000179810025000067/0001798100-25-000067-index.htm"}, {"action": "BUY", "amount": 55049.44, "date": "2025-03-07", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000179810025000061/0001798100-25-000061-index.htm"}, {"action": "BUY", "amount": 54982.729999999996, "date": "2023-08-03", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000179810023000076/0001798100-23-000076-index.htm"}, {"action": "BUY", "amount": 67353.95999999999, "date": "2020-11-05", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000179810020000013/0001798100-20-000013-index.htm"}], "latest": {"action": "BUY", "amount": 95950.0, "date": "2026-06-18", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000162828026044503/0001628280-26-044503-index.htm"}}, {"who": "Matthew A. Troxell", "who_key": "TROXELL MATTHEW A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 270000.0, "sold": 0, "net": 270000.0, "trades": 1, "top_score": 44.2, "lean": "buying", "history": [{"action": "BUY", "amount": 270000.0, "date": "2020-08-17", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000110465920096615/0001104659-20-096615-index.htm"}], "latest": {"action": "BUY", "amount": 270000.0, "date": "2020-08-17", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000110465920096615/0001104659-20-096615-index.htm"}}, {"who": "Robin McBride Zeigler", "who_key": "Zeigler Robin McBride", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 183343.91439999998, "net": -183343.91439999998, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 149958.2344, "date": "2026-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000162828026027518/0001628280-26-027518-index.htm"}, {"action": "SELL", "amount": 33385.68, "date": "2022-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000179810022000068/0001798100-22-000068-index.htm"}], "latest": {"action": "SELL", "amount": 149958.2344, "date": "2026-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000162828026027518/0001628280-26-027518-index.htm"}}, {"who": "Daniel P. Donlan", "who_key": "Donlan Daniel P", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 153013.9, "sold": 0, "net": 153013.9, "trades": 8, "top_score": 53.8, "lean": "buying", "history": [{"action": "BUY", "amount": 24144.0, "date": "2026-09-04", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000162828026060814/0001628280-26-060814-index.htm"}, {"action": "BUY", "amount": 17395.7, "date": "2025-12-19", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000162828025058404/0001628280-25-058404-index.htm"}, {"action": "BUY", "amount": 17343.2, "date": "2025-12-08", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000162828025055840/0001628280-25-055840-index.htm"}, {"action": "BUY", "amount": 15270.0, "date": "2025-03-10", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000179810025000065/0001798100-25-000065-index.htm"}, {"action": "BUY", "amount": 15000.0, "date": "2025-03-03", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000179810025000057/0001798100-25-000057-index.htm"}, {"action": "BUY", "amount": 19440.0, "date": "2024-08-19", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000179810024000067/0001798100-24-000067-index.htm"}, {"action": "BUY", "amount": 21996.000000000004, "date": "2023-09-11", "score": 53.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000179810023000086/0001798100-23-000086-index.htm"}, {"action": "BUY", "amount": 22425.0, "date": "2023-08-03", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000179810023000075/0001798100-23-000075-index.htm"}], "latest": {"action": "BUY", "amount": 24144.0, "date": "2026-09-04", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000162828026060814/0001628280-26-060814-index.htm"}}, {"who": "Todd Minnis", "who_key": "Minnis Todd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 138752.2, "net": -138752.2, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 111625.0, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000141588924013850/0001415889-24-013850-index.htm"}, {"action": "SELL", "amount": 27127.2, "date": "2022-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000179810022000065/0001798100-22-000065-index.htm"}], "latest": {"action": "SELL", "amount": 111625.0, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000141588924013850/0001415889-24-013850-index.htm"}}, {"who": "Lori Wittman", "who_key": "Wittman Lori", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 67500.0, "sold": 31655.52, "net": 35844.479999999996, "trades": 2, "top_score": 37.0, "lean": "buying", "history": [{"action": "SELL", "amount": 31655.52, "date": "2022-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000179810022000067/0001798100-22-000067-index.htm"}, {"action": "BUY", "amount": 67500.0, "date": "2020-08-17", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000110465920096614/0001104659-20-096614-index.htm"}], "latest": {"action": "SELL", "amount": 31655.52, "date": "2022-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000179810022000067/0001798100-22-000067-index.htm"}}, {"who": "Andrew P. Blocher", "who_key": "Blocher Andrew P", "role": "CFO, Treasurer and Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 36000.0, "sold": 0, "net": 36000.0, "trades": 1, "top_score": 41.3, "lean": "buying", "history": [{"action": "BUY", "amount": 36000.0, "date": "2020-08-17", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000110465920096612/0001104659-20-096612-index.htm"}], "latest": {"action": "BUY", "amount": 36000.0, "date": "2020-08-17", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000110465920096612/0001104659-20-096612-index.htm"}}, {"who": "Heidi Everett", "who_key": "Everett Heidi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 32381.76, "net": -32381.76, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 32381.76, "date": "2022-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000179810022000066/0001798100-22-000066-index.htm"}], "latest": {"action": "SELL", "amount": 32381.76, "date": "2022-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1798100/000179810022000066/0001798100-22-000066-index.htm"}}], "activity": [{"date": "2026-09-04", "net": 24144.0}], "announcements": [{"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001628280-26-060402", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-350666", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0000886982-26-000453", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0000070858-26-000423", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000503", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0001218333-26-000015", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0000930413-26-002338", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0000930413-26-002337", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0000930413-26-002333", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000955", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001438", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-22", "title": "Quarterly report", "accession": "0001628280-26-049220", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001628280-26-049210", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0002052113-26-000734", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001947", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001628280-26-044503", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001628280-26-043452", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001628280-26-039676", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-28", "title": "Form SCHEDULE 13G/A", "accession": "0000070858-26-000325", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001628280-26-035678", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000070858-26-000313", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000106", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0001218333-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-08", "title": "Form SCHEDULE 13G/A", "accession": "0001137774-26-000105", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001628280-26-030133", "price_sensitive": true}], "performance": {"ticker": "NTST", "has_prices": true, "summary": {"n": 19, "avg": 0.1752675076177234, "win_rate": 0.9473684210526315, "best": 0.346514745308311, "worst": 0.0, "as_of": "2026-09-04"}, "buys": [{"who": "Donlan Daniel P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 24144.0, "date": "2026-09-04", "score": 39.7, "ref_price": 20.09, "return": 0.0}, {"who": "Manheimer Mark", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO and Secretary, Director", "amount": 95950.0, "date": "2026-06-18", "score": 49.0, "ref_price": 19.2, "return": 0.046354166666666696}, {"who": "Donlan Daniel P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 17395.7, "date": "2025-12-19", "score": 38.3, "ref_price": 17.46, "return": 0.15063001145475366}, {"who": "Donlan Daniel P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 17343.2, "date": "2025-12-08", "score": 38.3, "ref_price": 17.36, "return": 0.15725806451612906}, {"who": "Manheimer Mark", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO and Secretary, Director", "amount": 100436.0, "date": "2025-09-05", "score": 49.3, "ref_price": 17.97, "return": 0.11797440178074575}, {"who": "Manheimer Mark", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO and Secretary, Director", "amount": 37162.5, "date": "2025-03-11", "score": 44.1, "ref_price": 14.92, "return": 0.346514745308311}, {"who": "Manheimer Mark", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO and Secretary, Director", "amount": 97869.70999999999, "date": "2025-03-10", "score": 49.1, "ref_price": 15.23, "return": 0.3191070256073539}, {"who": "Donlan Daniel P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 15270.0, "date": "2025-03-10", "score": 38.0, "ref_price": 15.23, "return": 0.3191070256073539}, {"who": "Manheimer Mark", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO and Secretary, Director", "amount": 55049.44, "date": "2025-03-07", "score": 46.0, "ref_price": 15.17, "return": 0.32432432432432434}, {"who": "Donlan Daniel P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 15000.0, "date": "2025-03-03", "score": 38.0, "ref_price": 15.0, "return": 0.3393333333333333}, {"who": "Donlan Daniel P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 19440.0, "date": "2024-08-19", "score": 40.1, "ref_price": 16.32, "return": 0.23100490196078427}, {"who": "Donlan Daniel P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 21996.000000000004, "date": "2023-09-11", "score": 53.8, "ref_price": 16.89, "return": 0.18946121965660148}, {"who": "Manheimer Mark", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO and Secretary, Director", "amount": 54982.729999999996, "date": "2023-08-03", "score": 46.2, "ref_price": 17.28, "return": 0.16261574074074064}, {"who": "Donlan Daniel P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 22425.0, "date": "2023-08-03", "score": 38.9, "ref_price": 17.28, "return": 0.16261574074074064}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-12-12", "score": 0.0, "ref_price": 19.29, "return": 0.041472265422498746}, {"who": "Manheimer Mark", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 67353.95999999999, "date": "2020-11-05", "score": 47.0, "ref_price": 17.94, "return": 0.11984392419175019}, {"who": "TROXELL MATTHEW A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 270000.0, "date": "2020-08-17", "score": 44.2, "ref_price": 18.25, "return": 0.10082191780821917}, {"who": "Wittman Lori", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 67500.0, "date": "2020-08-17", "score": 37.0, "ref_price": 18.25, "return": 0.10082191780821917}, {"who": "Blocher Andrew P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, Treasurer and Secretary", "amount": 36000.0, "date": "2020-08-17", "score": 41.3, "ref_price": 18.25, "return": 0.10082191780821917}]}, "price_series": [{"date": "2020-08-13", "close": 17.75, "volume": 4357453.0}, {"date": "2020-08-14", "close": 18.0, "volume": 654543.0}, {"date": "2020-08-17", "close": 18.25, "volume": 445182.0}, {"date": "2020-08-18", "close": 18.26, "volume": 451938.0}, {"date": "2020-08-19", "close": 18.05, "volume": 367115.0}, {"date": "2020-08-20", "close": 18.06, "volume": 332174.0}, {"date": "2020-08-21", "close": 18.06, "volume": 256054.0}, {"date": "2020-08-24", "close": 18.09, "volume": 264119.0}, {"date": "2020-08-25", "close": 18.36, "volume": 294790.0}, {"date": "2020-08-26", "close": 18.19, "volume": 70372.0}, {"date": "2020-08-27", "close": 18.27, "volume": 241451.0}, {"date": "2020-08-28", "close": 18.33, "volume": 202208.0}, {"date": "2020-08-31", "close": 18.34, "volume": 263621.0}, {"date": "2020-09-01", "close": 18.3, "volume": 196111.0}, {"date": "2020-09-02", "close": 18.31, "volume": 228591.0}, {"date": "2020-09-03", "close": 18.36, "volume": 417270.0}, {"date": "2020-09-04", "close": 18.37, "volume": 177009.0}, {"date": "2020-09-08", "close": 18.45, "volume": 438989.0}, {"date": "2020-09-09", "close": 18.26, "volume": 358553.0}, {"date": "2020-09-10", "close": 17.94, "volume": 240297.0}, {"date": "2020-09-11", "close": 18.05, "volume": 351893.0}, {"date": "2020-09-14", "close": 18.05, "volume": 299437.0}, {"date": "2020-09-15", "close": 18.3, "volume": 277050.0}, {"date": "2020-09-16", "close": 18.31, "volume": 233812.0}, {"date": "2020-09-17", "close": 18.16, "volume": 243208.0}, {"date": "2020-09-18", "close": 17.61, "volume": 2063919.0}, {"date": "2020-09-21", "close": 17.25, "volume": 465681.0}, {"date": "2020-09-22", "close": 17.49, "volume": 201257.0}, {"date": "2020-09-23", "close": 17.12, "volume": 192659.0}, {"date": "2020-09-24", "close": 17.35, "volume": 115125.0}, {"date": "2020-09-25", "close": 17.54, "volume": 140276.0}, {"date": "2020-09-28", "close": 18.27, "volume": 240492.0}, {"date": "2020-09-29", "close": 18.18, "volume": 135464.0}, {"date": "2020-09-30", "close": 18.26, "volume": 152283.0}, {"date": "2020-10-01", "close": 18.83, "volume": 300768.0}, {"date": "2020-10-02", "close": 19.13, "volume": 210008.0}, {"date": "2020-10-05", "close": 19.06, "volume": 135604.0}, {"date": "2020-10-06", "close": 19.04, "volume": 114497.0}, {"date": "2020-10-07", "close": 19.29, "volume": 223418.0}, {"date": "2020-10-08", "close": 19.49, "volume": 91816.0}, {"date": "2020-10-09", "close": 19.51, "volume": 94556.0}, {"date": "2020-10-12", "close": 19.5, "volume": 110657.0}, {"date": "2020-10-13", "close": 18.76, "volume": 202374.0}, {"date": "2020-10-14", "close": 17.86, "volume": 126920.0}, {"date": "2020-10-15", "close": 17.82, "volume": 222273.0}, {"date": "2020-10-16", "close": 18.05, "volume": 170778.0}, {"date": "2020-10-19", "close": 17.52, "volume": 200723.0}, {"date": "2020-10-20", "close": 17.76, "volume": 141272.0}, {"date": "2020-10-21", "close": 17.53, "volume": 269175.0}, {"date": "2020-10-22", "close": 17.85, "volume": 90486.0}, {"date": "2020-10-23", "close": 18.08, "volume": 62508.0}, {"date": "2020-10-26", "close": 18.04, "volume": 110503.0}, {"date": "2020-10-27", "close": 17.64, "volume": 105660.0}, {"date": "2020-10-28", "close": 17.28, "volume": 111148.0}, {"date": "2020-10-29", "close": 17.64, "volume": 135993.0}, {"date": "2020-10-30", "close": 17.54, "volume": 176383.0}, {"date": "2020-11-02", "close": 17.98, "volume": 218092.0}, {"date": "2020-11-03", "close": 18.11, "volume": 133734.0}, {"date": "2020-11-04", "close": 17.85, "volume": 66623.0}, {"date": "2020-11-05", "close": 17.94, "volume": 148237.0}, {"date": "2020-11-06", "close": 18.14, "volume": 134621.0}, {"date": "2020-11-09", "close": 18.3, "volume": 282693.0}, {"date": "2020-11-10", "close": 18.74, "volume": 114260.0}, {"date": "2020-11-11", "close": 18.51, "volume": 176064.0}, {"date": "2020-11-12", "close": 17.86, "volume": 237792.0}, {"date": "2020-11-13", "close": 18.3, "volume": 183273.0}, {"date": "2020-11-16", "close": 18.87, "volume": 459457.0}, {"date": "2020-11-17", "close": 18.31, "volume": 177193.0}, {"date": "2020-11-18", "close": 17.66, "volume": 269986.0}, {"date": "2020-11-19", "close": 17.4, "volume": 200622.0}, {"date": "2020-11-20", "close": 17.97, "volume": 309459.0}, {"date": "2020-11-23", "close": 18.69, "volume": 501497.0}, {"date": "2020-11-24", "close": 19.2, "volume": 324910.0}, {"date": "2020-11-25", "close": 19.25, "volume": 139622.0}, {"date": "2020-11-27", "close": 19.16, "volume": 129708.0}, {"date": "2020-11-30", "close": 18.97, "volume": 191176.0}, {"date": "2020-12-01", "close": 18.73, "volume": 161726.0}, {"date": "2020-12-02", "close": 18.68, "volume": 152395.0}, {"date": "2020-12-03", "close": 18.7, "volume": 137682.0}, {"date": "2020-12-04", "close": 18.58, "volume": 174819.0}, {"date": "2020-12-07", "close": 18.95, "volume": 202707.0}, {"date": "2020-12-08", "close": 18.95, "volume": 226254.0}, {"date": "2020-12-09", "close": 18.38, "volume": 241131.0}, {"date": "2020-12-10", "close": 18.48, "volume": 187048.0}, {"date": "2020-12-11", "close": 18.07, "volume": 207633.0}, {"date": "2020-12-14", "close": 18.23, "volume": 162108.0}, {"date": "2020-12-15", "close": 18.71, "volume": 148666.0}, {"date": "2020-12-16", "close": 18.65, "volume": 293869.0}, {"date": "2020-12-17", "close": 18.8, "volume": 289155.0}, {"date": "2020-12-18", "close": 18.58, "volume": 935073.0}, {"date": "2020-12-21", "close": 18.28, "volume": 373925.0}, {"date": "2020-12-22", "close": 18.7, "volume": 322514.0}, {"date": "2020-12-23", "close": 18.48, "volume": 252483.0}, {"date": "2020-12-24", "close": 18.58, "volume": 90005.0}, {"date": "2020-12-28", "close": 18.99, "volume": 158672.0}, {"date": "2020-12-29", "close": 19.3, "volume": 181775.0}, {"date": "2020-12-30", "close": 19.5, "volume": 241847.0}, {"date": "2020-12-31", "close": 19.49, "volume": 108237.0}, {"date": "2021-01-04", "close": 18.75, "volume": 195277.0}, {"date": "2021-01-05", "close": 18.4, "volume": 154906.0}, {"date": "2021-01-06", "close": 18.03, "volume": 208246.0}, {"date": "2021-01-07", "close": 17.9, "volume": 95804.0}, {"date": "2021-01-08", "close": 17.9, "volume": 92114.0}, {"date": "2021-01-11", "close": 17.28, "volume": 163862.0}, {"date": "2021-01-12", "close": 16.9, "volume": 358182.0}, {"date": "2021-01-13", "close": 17.04, "volume": 105080.0}, {"date": "2021-01-14", "close": 16.78, "volume": 110270.0}, {"date": "2021-01-15", "close": 17.3, "volume": 233079.0}, {"date": "2021-01-19", "close": 17.08, "volume": 260448.0}, {"date": "2021-01-20", "close": 17.88, "volume": 180810.0}, {"date": "2021-01-21", "close": 17.65, "volume": 75003.0}, {"date": "2021-01-22", "close": 17.77, "volume": 118821.0}, {"date": "2021-01-25", "close": 17.85, "volume": 107091.0}, {"date": "2021-01-26", "close": 17.54, "volume": 117201.0}, {"date": "2021-01-27", "close": 17.11, "volume": 242342.0}, {"date": "2021-01-28", "close": 17.02, "volume": 189873.0}, {"date": "2021-01-29", "close": 17.23, "volume": 182675.0}, {"date": "2021-02-01", "close": 17.34, "volume": 214611.0}, {"date": "2021-02-02", "close": 17.61, "volume": 120671.0}, {"date": "2021-02-03", "close": 17.66, "volume": 136582.0}, {"date": "2021-02-04", "close": 17.73, "volume": 170650.0}, {"date": "2021-02-05", "close": 17.92, "volume": 105144.0}, {"date": "2021-02-08", "close": 17.41, "volume": 131287.0}, {"date": "2021-02-09", "close": 18.03, "volume": 211720.0}, {"date": "2021-02-10", "close": 18.11, "volume": 118055.0}, {"date": "2021-02-11", "close": 17.7, "volume": 178622.0}, {"date": "2021-02-12", "close": 18.02, "volume": 180426.0}, {"date": "2021-02-16", "close": 18.12, "volume": 308997.0}, {"date": "2021-02-17", "close": 18.46, "volume": 230427.0}, {"date": "2021-02-18", "close": 18.25, "volume": 142529.0}, {"date": "2021-02-19", "close": 18.37, "volume": 119413.0}, {"date": "2021-02-22", "close": 18.49, "volume": 377473.0}, {"date": "2021-02-23", "close": 18.41, "volume": 242480.0}, {"date": "2021-02-24", "close": 18.27, "volume": 166689.0}, {"date": "2021-02-25", "close": 17.88, "volume": 429081.0}, {"date": "2021-02-26", "close": 17.57, "volume": 130105.0}, {"date": "2021-03-01", "close": 17.98, "volume": 170924.0}, {"date": "2021-03-02", "close": 17.86, "volume": 148699.0}, {"date": "2021-03-03", "close": 18.09, "volume": 182016.0}, {"date": "2021-03-04", "close": 17.84, "volume": 225748.0}, {"date": "2021-03-05", "close": 17.54, "volume": 243954.0}, {"date": "2021-03-08", "close": 17.47, "volume": 177749.0}, {"date": "2021-03-09", "close": 17.67, "volume": 205651.0}, {"date": "2021-03-10", "close": 17.74, "volume": 114851.0}, {"date": "2021-03-11", "close": 17.67, "volume": 129773.0}, {"date": "2021-03-12", "close": 17.92, "volume": 166491.0}, {"date": "2021-03-15", "close": 18.43, "volume": 297638.0}, {"date": "2021-03-16", "close": 18.45, "volume": 172202.0}, {"date": "2021-03-17", "close": 18.47, "volume": 360582.0}, {"date": "2021-03-18", "close": 18.22, "volume": 477966.0}, {"date": "2021-03-19", "close": 17.52, "volume": 1377310.0}, {"date": "2021-03-22", "close": 17.93, "volume": 279079.0}, {"date": "2021-03-23", "close": 18.01, "volume": 178607.0}, {"date": "2021-03-24", "close": 17.9, "volume": 132199.0}, {"date": "2021-03-25", "close": 18.11, "volume": 151268.0}, {"date": "2021-03-26", "close": 18.3, "volume": 363357.0}, {"date": "2021-03-29", "close": 18.08, "volume": 111970.0}, {"date": "2021-03-30", "close": 18.24, "volume": 79835.0}, {"date": "2021-03-31", "close": 18.49, "volume": 334190.0}, {"date": "2021-04-01", "close": 18.4, "volume": 256821.0}, {"date": "2021-04-05", "close": 18.89, "volume": 580227.0}, {"date": "2021-04-06", "close": 18.49, "volume": 580479.0}, {"date": "2021-04-07", "close": 19.12, "volume": 604805.0}, {"date": "2021-04-08", "close": 20.16, "volume": 3721449.0}, {"date": "2021-04-09", "close": 20.39, "volume": 1381411.0}, {"date": "2021-04-12", "close": 20.86, "volume": 580406.0}, {"date": "2021-04-13", "close": 20.74, "volume": 331638.0}, {"date": "2021-04-14", "close": 20.46, "volume": 522785.0}, {"date": "2021-04-15", "close": 20.71, "volume": 604768.0}, {"date": "2021-04-16", "close": 20.62, "volume": 373331.0}, {"date": "2021-04-19", "close": 20.77, "volume": 833395.0}, {"date": "2021-04-20", "close": 20.69, "volume": 506903.0}, {"date": "2021-04-21", "close": 20.88, "volume": 275013.0}, {"date": "2021-04-22", "close": 20.75, "volume": 237504.0}, {"date": "2021-04-23", "close": 20.89, "volume": 211509.0}, {"date": "2021-04-26", "close": 20.83, "volume": 343826.0}, {"date": "2021-04-27", "close": 20.85, "volume": 132460.0}, {"date": "2021-04-28", "close": 20.93, "volume": 103608.0}, {"date": "2021-04-29", "close": 20.83, "volume": 185123.0}, {"date": "2021-04-30", "close": 20.83, "volume": 317338.0}, {"date": "2021-05-03", "close": 21.21, "volume": 278646.0}, {"date": "2021-05-04", "close": 21.29, "volume": 383263.0}, {"date": "2021-05-05", "close": 20.88, "volume": 118168.0}, {"date": "2021-05-06", "close": 21.0, "volume": 228161.0}, {"date": "2021-05-07", "close": 21.3, "volume": 122248.0}, {"date": "2021-05-10", "close": 21.1, "volume": 138818.0}, {"date": "2021-05-11", "close": 20.92, "volume": 173595.0}, {"date": "2021-05-12", "close": 20.83, "volume": 388273.0}, {"date": "2021-05-13", "close": 21.01, "volume": 255475.0}, {"date": "2021-05-14", "close": 21.27, "volume": 140001.0}, {"date": "2021-05-17", "close": 21.4, "volume": 276595.0}, {"date": "2021-05-18", "close": 21.58, "volume": 270756.0}, {"date": "2021-05-19", "close": 21.51, "volume": 246405.0}, {"date": "2021-05-20", "close": 21.86, "volume": 328668.0}, {"date": "2021-05-21", "close": 22.11, "volume": 225807.0}, {"date": "2021-05-24", "close": 22.65, "volume": 452352.0}, {"date": "2021-05-25", "close": 22.29, "volume": 474590.0}, {"date": "2021-05-26", "close": 22.63, "volume": 421646.0}, {"date": "2021-05-27", "close": 22.91, "volume": 3448500.0}, {"date": "2021-05-28", "close": 22.32, "volume": 514012.0}, {"date": "2021-06-01", "close": 22.8, "volume": 395667.0}, {"date": "2021-06-02", "close": 23.28, "volume": 439259.0}, {"date": "2021-06-03", "close": 23.43, "volume": 390274.0}, {"date": "2021-06-04", "close": 23.29, "volume": 429075.0}, {"date": "2021-06-07", "close": 23.44, "volume": 320833.0}, {"date": "2021-06-08", "close": 23.48, "volume": 375707.0}, {"date": "2021-06-09", "close": 23.73, "volume": 176681.0}, {"date": "2021-06-10", "close": 23.7, "volume": 280126.0}, {"date": "2021-06-11", "close": 23.91, "volume": 267270.0}, {"date": "2021-06-14", "close": 23.92, "volume": 250183.0}, {"date": "2021-06-15", "close": 23.75, "volume": 208866.0}, {"date": "2021-06-16", "close": 23.8, "volume": 283854.0}, {"date": "2021-06-17", "close": 23.47, "volume": 417655.0}, {"date": "2021-06-18", "close": 23.3, "volume": 591370.0}, {"date": "2021-06-21", "close": 23.61, "volume": 212469.0}, {"date": "2021-06-22", "close": 23.64, "volume": 250299.0}, {"date": "2021-06-23", "close": 23.71, "volume": 287402.0}, {"date": "2021-06-24", "close": 23.43, "volume": 209188.0}, {"date": "2021-06-25", "close": 23.33, "volume": 2583739.0}, {"date": "2021-06-28", "close": 22.98, "volume": 222293.0}, {"date": "2021-06-29", "close": 23.25, "volume": 186791.0}, {"date": "2021-06-30", "close": 23.06, "volume": 191884.0}, {"date": "2021-07-01", "close": 23.73, "volume": 503272.0}, {"date": "2021-07-02", "close": 24.02, "volume": 392179.0}, {"date": "2021-07-06", "close": 24.24, "volume": 391794.0}, {"date": "2021-07-07", "close": 24.05, "volume": 426483.0}, {"date": "2021-07-08", "close": 23.94, "volume": 698954.0}, {"date": "2021-07-09", "close": 24.47, "volume": 511231.0}, {"date": "2021-07-12", "close": 25.06, "volume": 800298.0}, {"date": "2021-07-13", "close": 24.44, "volume": 412862.0}, {"date": "2021-07-14", "close": 25.04, "volume": 351137.0}, {"date": "2021-07-15", "close": 25.05, "volume": 311568.0}, {"date": "2021-07-16", "close": 25.26, "volume": 590863.0}, {"date": "2021-07-19", "close": 24.7, "volume": 750808.0}, {"date": "2021-07-20", "close": 25.76, "volume": 373619.0}, {"date": "2021-07-21", "close": 25.75, "volume": 495872.0}, {"date": "2021-07-22", "close": 25.4, "volume": 177537.0}, {"date": "2021-07-23", "close": 25.4, "volume": 181020.0}, {"date": "2021-07-26", "close": 25.18, "volume": 265374.0}, {"date": "2021-07-27", "close": 25.0, "volume": 314876.0}, {"date": "2021-07-28", "close": 25.25, "volume": 438539.0}, {"date": "2021-07-29", "close": 25.65, "volume": 700533.0}, {"date": "2021-07-30", "close": 25.95, "volume": 575865.0}, {"date": "2021-08-02", "close": 25.66, "volume": 714556.0}, {"date": "2021-08-03", "close": 26.38, "volume": 295973.0}, {"date": "2021-08-04", "close": 26.03, "volume": 319261.0}, {"date": "2021-08-05", "close": 26.65, "volume": 1304611.0}, {"date": "2021-08-06", "close": 26.37, "volume": 237531.0}, {"date": "2021-08-09", "close": 26.06, "volume": 301728.0}, {"date": "2021-08-10", "close": 25.33, "volume": 94155.0}, {"date": "2021-08-11", "close": 25.55, "volume": 253855.0}, {"date": "2021-08-12", "close": 25.66, "volume": 192073.0}, {"date": "2021-08-13", "close": 25.94, "volume": 168671.0}, {"date": "2021-08-16", "close": 25.6, "volume": 109292.0}, {"date": "2021-08-17", "close": 25.38, "volume": 224349.0}, {"date": "2021-08-18", "close": 25.54, "volume": 198762.0}, {"date": "2021-08-19", "close": 25.66, "volume": 478657.0}, {"date": "2021-08-20", "close": 26.04, "volume": 265982.0}, {"date": "2021-08-23", "close": 26.06, "volume": 199094.0}, {"date": "2021-08-24", "close": 25.77, "volume": 113906.0}, {"date": "2021-08-25", "close": 25.63, "volume": 182991.0}, {"date": "2021-08-26", "close": 25.37, "volume": 205278.0}, {"date": "2021-08-27", "close": 25.92, "volume": 151128.0}, {"date": "2021-08-30", "close": 26.23, "volume": 170025.0}, {"date": "2021-08-31", "close": 25.86, "volume": 317873.0}, {"date": "2021-09-01", "close": 25.86, "volume": 211575.0}, {"date": "2021-09-02", "close": 26.05, "volume": 347731.0}, {"date": "2021-09-03", "close": 26.11, "volume": 437791.0}, {"date": "2021-09-07", "close": 26.28, "volume": 514305.0}, {"date": "2021-09-08", "close": 26.26, "volume": 518357.0}, {"date": "2021-09-09", "close": 25.51, "volume": 271284.0}, {"date": "2021-09-10", "close": 25.59, "volume": 301396.0}, {"date": "2021-09-13", "close": 25.75, "volume": 306541.0}, {"date": "2021-09-14", "close": 25.12, "volume": 347698.0}, {"date": "2021-09-15", "close": 25.36, "volume": 285018.0}, {"date": "2021-09-16", "close": 25.48, "volume": 252220.0}, {"date": "2021-09-17", "close": 24.42, "volume": 1774529.0}, {"date": "2021-09-20", "close": 24.55, "volume": 361299.0}, {"date": "2021-09-21", "close": 24.65, "volume": 175605.0}, {"date": "2021-09-22", "close": 24.61, "volume": 285472.0}, {"date": "2021-09-23", "close": 24.15, "volume": 291376.0}, {"date": "2021-09-24", "close": 23.71, "volume": 380701.0}, {"date": "2021-09-27", "close": 23.64, "volume": 191982.0}, {"date": "2021-09-28", "close": 23.72, "volume": 241659.0}, {"date": "2021-09-29", "close": 24.02, "volume": 233664.0}, {"date": "2021-09-30", "close": 23.65, "volume": 409079.0}, {"date": "2021-10-01", "close": 24.12, "volume": 231305.0}, {"date": "2021-10-04", "close": 24.16, "volume": 144531.0}, {"date": "2021-10-05", "close": 23.65, "volume": 235244.0}, {"date": "2021-10-06", "close": 24.08, "volume": 354436.0}, {"date": "2021-10-07", "close": 24.08, "volume": 125414.0}, {"date": "2021-10-08", "close": 23.52, "volume": 126300.0}, {"date": "2021-10-11", "close": 23.92, "volume": 156215.0}, {"date": "2021-10-12", "close": 24.22, "volume": 165353.0}, {"date": "2021-10-13", "close": 24.18, "volume": 275684.0}, {"date": "2021-10-14", "close": 24.29, "volume": 148216.0}, {"date": "2021-10-15", "close": 24.33, "volume": 151038.0}, {"date": "2021-10-18", "close": 24.4, "volume": 173610.0}, {"date": "2021-10-19", "close": 24.22, "volume": 140458.0}, {"date": "2021-10-20", "close": 24.59, "volume": 142625.0}, {"date": "2021-10-21", "close": 24.73, "volume": 291856.0}, {"date": "2021-10-22", "close": 25.15, "volume": 249690.0}, {"date": "2021-10-25", "close": 25.02, "volume": 330226.0}, {"date": "2021-10-26", "close": 25.07, "volume": 240993.0}, {"date": "2021-10-27", "close": 24.87, "volume": 115076.0}, {"date": "2021-10-28", "close": 25.5, "volume": 308714.0}, {"date": "2021-10-29", "close": 24.24, "volume": 813122.0}, {"date": "2021-11-01", "close": 24.74, "volume": 343887.0}, {"date": "2021-11-02", "close": 24.01, "volume": 392811.0}, {"date": "2021-11-03", "close": 23.96, "volume": 238575.0}, {"date": "2021-11-04", "close": 23.98, "volume": 209869.0}, {"date": "2021-11-05", "close": 23.9, "volume": 232663.0}, {"date": "2021-11-08", "close": 23.77, "volume": 239401.0}, {"date": "2021-11-09", "close": 23.86, "volume": 174121.0}, {"date": "2021-11-10", "close": 23.8, "volume": 281168.0}, {"date": "2021-11-11", "close": 24.04, "volume": 320590.0}, {"date": "2021-11-12", "close": 23.63, "volume": 133863.0}, {"date": "2021-11-15", "close": 23.83, "volume": 124890.0}, {"date": "2021-11-16", "close": 23.72, "volume": 213224.0}, {"date": "2021-11-17", "close": 23.62, "volume": 189750.0}, {"date": "2021-11-18", "close": 23.29, "volume": 239517.0}, {"date": "2021-11-19", "close": 23.07, "volume": 107410.0}, {"date": "2021-11-22", "close": 22.76, "volume": 263355.0}, {"date": "2021-11-23", "close": 22.54, "volume": 250887.0}, {"date": "2021-11-24", "close": 22.71, "volume": 180849.0}, {"date": "2021-11-26", "close": 21.81, "volume": 152060.0}, {"date": "2021-11-29", "close": 21.89, "volume": 373943.0}, {"date": "2021-11-30", "close": 21.34, "volume": 311819.0}, {"date": "2021-12-01", "close": 20.72, "volume": 353623.0}, {"date": "2021-12-02", "close": 21.73, "volume": 372566.0}, {"date": "2021-12-03", "close": 21.47, "volume": 291570.0}, {"date": "2021-12-06", "close": 21.97, "volume": 216657.0}, {"date": "2021-12-07", "close": 21.9, "volume": 261881.0}, {"date": "2021-12-08", "close": 22.29, "volume": 253276.0}, {"date": "2021-12-09", "close": 21.63, "volume": 298355.0}, {"date": "2021-12-10", "close": 21.62, "volume": 229333.0}, {"date": "2021-12-13", "close": 21.48, "volume": 204394.0}, {"date": "2021-12-14", "close": 21.36, "volume": 213866.0}, {"date": "2021-12-15", "close": 21.59, "volume": 260154.0}, {"date": "2021-12-16", "close": 21.69, "volume": 331228.0}, {"date": "2021-12-17", "close": 21.72, "volume": 452959.0}, {"date": "2021-12-20", "close": 21.18, "volume": 251701.0}, {"date": "2021-12-21", "close": 21.4, "volume": 236893.0}, {"date": "2021-12-22", "close": 21.83, "volume": 334102.0}, {"date": "2021-12-23", "close": 21.68, "volume": 214134.0}, {"date": "2021-12-27", "close": 22.06, "volume": 294441.0}, {"date": "2021-12-28", "close": 22.31, "volume": 199911.0}, {"date": "2021-12-29", "close": 22.59, "volume": 155620.0}, {"date": "2021-12-30", "close": 22.73, "volume": 232581.0}, {"date": "2021-12-31", "close": 22.9, "volume": 200204.0}, {"date": "2022-01-03", "close": 22.78, "volume": 359362.0}, {"date": "2022-01-04", "close": 22.86, "volume": 218229.0}, {"date": "2022-01-05", "close": 22.77, "volume": 812150.0}, {"date": "2022-01-06", "close": 23.05, "volume": 376616.0}, {"date": "2022-01-07", "close": 23.12, "volume": 313150.0}, {"date": "2022-01-10", "close": 23.01, "volume": 868399.0}, {"date": "2022-01-11", "close": 23.23, "volume": 3496551.0}, {"date": "2022-01-12", "close": 23.51, "volume": 702147.0}, {"date": "2022-01-13", "close": 23.53, "volume": 420729.0}, {"date": "2022-01-14", "close": 23.26, "volume": 2436651.0}, {"date": "2022-01-18", "close": 23.17, "volume": 812436.0}, {"date": "2022-01-19", "close": 23.09, "volume": 918950.0}, {"date": "2022-01-20", "close": 22.61, "volume": 944544.0}, {"date": "2022-01-21", "close": 22.45, "volume": 779612.0}, {"date": "2022-01-24", "close": 22.18, "volume": 654425.0}, {"date": "2022-01-25", "close": 22.15, "volume": 303791.0}, {"date": "2022-01-26", "close": 21.79, "volume": 375022.0}, {"date": "2022-01-27", "close": 21.52, "volume": 403965.0}, {"date": "2022-01-28", "close": 22.28, "volume": 624817.0}, {"date": "2022-01-31", "close": 22.6, "volume": 454789.0}, {"date": "2022-02-01", "close": 22.2, "volume": 436584.0}, {"date": "2022-02-02", "close": 22.42, "volume": 297805.0}, {"date": "2022-02-03", "close": 21.88, "volume": 296678.0}, {"date": "2022-02-04", "close": 22.16, "volume": 495372.0}, {"date": "2022-02-07", "close": 21.9, "volume": 213843.0}, {"date": "2022-02-08", "close": 21.75, "volume": 171559.0}, {"date": "2022-02-09", "close": 22.2, "volume": 171333.0}, {"date": "2022-02-10", "close": 21.47, "volume": 297203.0}, {"date": "2022-02-11", "close": 21.57, "volume": 288027.0}, {"date": "2022-02-14", "close": 21.4, "volume": 256799.0}, {"date": "2022-02-15", "close": 21.87, "volume": 403131.0}, {"date": "2022-02-16", "close": 21.97, "volume": 209435.0}, {"date": "2022-02-17", "close": 22.08, "volume": 302820.0}, {"date": "2022-02-18", "close": 21.76, "volume": 261809.0}, {"date": "2022-02-22", "close": 21.66, "volume": 2185691.0}, {"date": "2022-02-23", "close": 21.09, "volume": 578852.0}, {"date": "2022-02-24", "close": 21.33, "volume": 376876.0}, {"date": "2022-02-25", "close": 22.29, "volume": 614605.0}, {"date": "2022-02-28", "close": 22.14, "volume": 469175.0}, {"date": "2022-03-01", "close": 21.92, "volume": 458456.0}, {"date": "2022-03-02", "close": 22.47, "volume": 444327.0}, {"date": "2022-03-03", "close": 22.38, "volume": 346424.0}, {"date": "2022-03-04", "close": 22.26, "volume": 285249.0}, {"date": "2022-03-07", "close": 21.18, "volume": 792634.0}, {"date": "2022-03-08", "close": 21.24, "volume": 364183.0}, {"date": "2022-03-09", "close": 21.52, "volume": 217222.0}, {"date": "2022-03-10", "close": 21.58, "volume": 219218.0}, {"date": "2022-03-11", "close": 21.52, "volume": 272674.0}, {"date": "2022-03-14", "close": 21.23, "volume": 271264.0}, {"date": "2022-03-15", "close": 21.37, "volume": 341752.0}, {"date": "2022-03-16", "close": 21.63, "volume": 547760.0}, {"date": "2022-03-17", "close": 21.68, "volume": 405596.0}, {"date": "2022-03-18", "close": 21.91, "volume": 598961.0}, {"date": "2022-03-21", "close": 21.75, "volume": 377662.0}, {"date": "2022-03-22", "close": 21.88, "volume": 213705.0}, {"date": "2022-03-23", "close": 21.68, "volume": 291333.0}, {"date": "2022-03-24", "close": 22.0, "volume": 266298.0}, {"date": "2022-03-25", "close": 22.34, "volume": 169381.0}, {"date": "2022-03-28", "close": 22.48, "volume": 463085.0}, {"date": "2022-03-29", "close": 22.85, "volume": 446323.0}, {"date": "2022-03-30", "close": 22.32, "volume": 673798.0}, {"date": "2022-03-31", "close": 22.44, "volume": 291143.0}, {"date": "2022-04-01", "close": 22.73, "volume": 320201.0}, {"date": "2022-04-04", "close": 22.61, "volume": 182616.0}, {"date": "2022-04-05", "close": 22.84, "volume": 211567.0}, {"date": "2022-04-06", "close": 23.22, "volume": 311880.0}, {"date": "2022-04-07", "close": 22.86, "volume": 385999.0}, {"date": "2022-04-08", "close": 23.12, "volume": 279197.0}, {"date": "2022-04-11", "close": 23.24, "volume": 387274.0}, {"date": "2022-04-12", "close": 23.0, "volume": 591216.0}, {"date": "2022-04-13", "close": 23.36, "volume": 314060.0}, {"date": "2022-04-14", "close": 23.15, "volume": 176177.0}, {"date": "2022-04-18", "close": 22.9, "volume": 229213.0}, {"date": "2022-04-19", "close": 23.21, "volume": 192674.0}, {"date": "2022-04-20", "close": 23.29, "volume": 275158.0}, {"date": "2022-04-21", "close": 23.29, "volume": 352552.0}, {"date": "2022-04-22", "close": 23.11, "volume": 199974.0}, {"date": "2022-04-25", "close": 23.27, "volume": 310683.0}, {"date": "2022-04-26", "close": 22.71, "volume": 242755.0}, {"date": "2022-04-27", "close": 22.22, "volume": 385226.0}, {"date": "2022-04-28", "close": 22.63, "volume": 399489.0}, {"date": "2022-04-29", "close": 21.62, "volume": 338641.0}, {"date": "2022-05-02", "close": 21.04, "volume": 388619.0}, {"date": "2022-05-03", "close": 21.39, "volume": 293857.0}, {"date": "2022-05-04", "close": 21.71, "volume": 373922.0}, {"date": "2022-05-05", "close": 21.19, "volume": 294309.0}, {"date": "2022-05-06", "close": 20.9, "volume": 395050.0}, {"date": "2022-05-09", "close": 20.3, "volume": 296283.0}, {"date": "2022-05-10", "close": 19.99, "volume": 333460.0}, {"date": "2022-05-11", "close": 19.94, "volume": 419501.0}, {"date": "2022-05-12", "close": 20.02, "volume": 723062.0}, {"date": "2022-05-13", "close": 20.8, "volume": 419552.0}, {"date": "2022-05-16", "close": 20.73, "volume": 290485.0}, {"date": "2022-05-17", "close": 21.2, "volume": 212999.0}, {"date": "2022-05-18", "close": 20.45, "volume": 225888.0}, {"date": "2022-05-19", "close": 20.1, "volume": 588957.0}, {"date": "2022-05-20", "close": 20.05, "volume": 728722.0}, {"date": "2022-05-23", "close": 20.28, "volume": 330529.0}, {"date": "2022-05-24", "close": 20.77, "volume": 425430.0}, {"date": "2022-05-25", "close": 20.77, "volume": 395112.0}, {"date": "2022-05-26", "close": 20.84, "volume": 418747.0}, {"date": "2022-05-27", "close": 21.27, "volume": 260114.0}, {"date": "2022-05-31", "close": 21.03, "volume": 675540.0}, {"date": "2022-06-01", "close": 20.85, "volume": 336207.0}, {"date": "2022-06-02", "close": 21.05, "volume": 278147.0}, {"date": "2022-06-03", "close": 20.94, "volume": 253308.0}, {"date": "2022-06-06", "close": 21.06, "volume": 245410.0}, {"date": "2022-06-07", "close": 21.38, "volume": 225796.0}, {"date": "2022-06-08", "close": 21.04, "volume": 262771.0}, {"date": "2022-06-09", "close": 20.54, "volume": 447054.0}, {"date": "2022-06-10", "close": 20.26, "volume": 404115.0}, {"date": "2022-06-13", "close": 19.03, "volume": 461949.0}, {"date": "2022-06-14", "close": 18.8, "volume": 631013.0}, {"date": "2022-06-15", "close": 19.29, "volume": 740106.0}, {"date": "2022-06-16", "close": 19.26, "volume": 450645.0}, {"date": "2022-06-17", "close": 19.1, "volume": 1681262.0}, {"date": "2022-06-21", "close": 18.74, "volume": 1110165.0}, {"date": "2022-06-22", "close": 18.85, "volume": 777554.0}, {"date": "2022-06-23", "close": 19.0, "volume": 602309.0}, {"date": "2022-06-24", "close": 18.99, "volume": 1936218.0}, {"date": "2022-06-27", "close": 19.11, "volume": 432897.0}, {"date": "2022-06-28", "close": 19.27, "volume": 1029422.0}, {"date": "2022-06-29", "close": 19.04, "volume": 927720.0}, {"date": "2022-06-30", "close": 18.87, "volume": 565800.0}, {"date": "2022-07-01", "close": 19.0, "volume": 572403.0}, {"date": "2022-07-05", "close": 19.09, "volume": 719220.0}, {"date": "2022-07-06", "close": 19.53, "volume": 682033.0}, {"date": "2022-07-07", "close": 19.72, "volume": 361671.0}, {"date": "2022-07-08", "close": 20.0, "volume": 424050.0}, {"date": "2022-07-11", "close": 20.34, "volume": 779748.0}, {"date": "2022-07-12", "close": 20.39, "volume": 355577.0}, {"date": "2022-07-13", "close": 20.22, "volume": 475144.0}, {"date": "2022-07-14", "close": 20.47, "volume": 473754.0}, {"date": "2022-07-15", "close": 20.69, "volume": 556297.0}, {"date": "2022-07-18", "close": 20.44, "volume": 392223.0}, {"date": "2022-07-19", "close": 20.56, "volume": 246953.0}, {"date": "2022-07-20", "close": 20.37, "volume": 596387.0}, {"date": "2022-07-21", "close": 20.45, "volume": 349521.0}, {"date": "2022-07-22", "close": 20.56, "volume": 407311.0}, {"date": "2022-07-25", "close": 20.5, "volume": 256681.0}, {"date": "2022-07-26", "close": 20.51, "volume": 456897.0}, {"date": "2022-07-27", "close": 20.63, "volume": 367935.0}, {"date": "2022-07-28", "close": 20.73, "volume": 372612.0}, {"date": "2022-07-29", "close": 20.5, "volume": 1034091.0}, {"date": "2022-08-01", "close": 19.96, "volume": 408469.0}, {"date": "2022-08-02", "close": 20.65, "volume": 981736.0}, {"date": "2022-08-03", "close": 20.94, "volume": 1035260.0}, {"date": "2022-08-04", "close": 20.29, "volume": 4257444.0}, {"date": "2022-08-05", "close": 20.24, "volume": 972933.0}, {"date": "2022-08-08", "close": 20.29, "volume": 896182.0}, {"date": "2022-08-09", "close": 20.36, "volume": 839751.0}, {"date": "2022-08-10", "close": 20.49, "volume": 798347.0}, {"date": "2022-08-11", "close": 20.5, "volume": 679101.0}, {"date": "2022-08-12", "close": 20.9, "volume": 648561.0}, {"date": "2022-08-15", "close": 21.4, "volume": 853675.0}, {"date": "2022-08-16", "close": 21.44, "volume": 544914.0}, {"date": "2022-08-17", "close": 21.08, "volume": 456182.0}, {"date": "2022-08-18", "close": 20.93, "volume": 1068776.0}, {"date": "2022-08-19", "close": 20.96, "volume": 564063.0}, {"date": "2022-08-22", "close": 20.71, "volume": 574522.0}, {"date": "2022-08-23", "close": 20.65, "volume": 517019.0}, {"date": "2022-08-24", "close": 20.63, "volume": 388638.0}, {"date": "2022-08-25", "close": 20.81, "volume": 507194.0}, {"date": "2022-08-26", "close": 20.53, "volume": 616266.0}, {"date": "2022-08-29", "close": 20.39, "volume": 542248.0}, {"date": "2022-08-30", "close": 20.21, "volume": 424874.0}, {"date": "2022-08-31", "close": 19.66, "volume": 1013162.0}, {"date": "2022-09-01", "close": 19.9, "volume": 975279.0}, {"date": "2022-09-02", "close": 19.58, "volume": 599004.0}, {"date": "2022-09-06", "close": 19.6, "volume": 584465.0}, {"date": "2022-09-07", "close": 19.96, "volume": 466770.0}, {"date": "2022-09-08", "close": 19.74, "volume": 462210.0}, {"date": "2022-09-09", "close": 19.78, "volume": 551149.0}, {"date": "2022-09-12", "close": 20.4, "volume": 713086.0}, {"date": "2022-09-13", "close": 19.74, "volume": 505188.0}, {"date": "2022-09-14", "close": 19.77, "volume": 855873.0}, {"date": "2022-09-15", "close": 19.69, "volume": 1625159.0}, {"date": "2022-09-16", "close": 19.5, "volume": 6378198.0}, {"date": "2022-09-19", "close": 19.42, "volume": 920492.0}, {"date": "2022-09-20", "close": 19.06, "volume": 778202.0}, {"date": "2022-09-21", "close": 18.66, "volume": 777679.0}, {"date": "2022-09-22", "close": 18.41, "volume": 951246.0}, {"date": "2022-09-23", "close": 18.44, "volume": 1697477.0}, {"date": "2022-09-26", "close": 18.08, "volume": 1017922.0}, {"date": "2022-09-27", "close": 17.69, "volume": 609766.0}, {"date": "2022-09-28", "close": 17.87, "volume": 603732.0}, {"date": "2022-09-29", "close": 17.2, "volume": 520351.0}, {"date": "2022-09-30", "close": 17.81, "volume": 959135.0}, {"date": "2022-10-03", "close": 18.03, "volume": 933463.0}, {"date": "2022-10-04", "close": 18.57, "volume": 441112.0}, {"date": "2022-10-05", "close": 18.41, "volume": 450658.0}, {"date": "2022-10-06", "close": 18.18, "volume": 481411.0}, {"date": "2022-10-07", "close": 18.08, "volume": 643811.0}, {"date": "2022-10-10", "close": 18.0, "volume": 446458.0}, {"date": "2022-10-11", "close": 18.44, "volume": 668800.0}, {"date": "2022-10-12", "close": 18.09, "volume": 1025298.0}, {"date": "2022-10-13", "close": 18.0, "volume": 867540.0}, {"date": "2022-10-14", "close": 17.09, "volume": 880804.0}, {"date": "2022-10-17", "close": 17.39, "volume": 567190.0}, {"date": "2022-10-18", "close": 17.78, "volume": 772854.0}, {"date": "2022-10-19", "close": 17.68, "volume": 585195.0}, {"date": "2022-10-20", "close": 17.49, "volume": 314126.0}, {"date": "2022-10-21", "close": 17.79, "volume": 473800.0}, {"date": "2022-10-24", "close": 17.64, "volume": 388122.0}, {"date": "2022-10-25", "close": 18.25, "volume": 664149.0}, {"date": "2022-10-26", "close": 18.24, "volume": 641950.0}, {"date": "2022-10-27", "close": 18.48, "volume": 455231.0}, {"date": "2022-10-28", "close": 18.57, "volume": 954937.0}, {"date": "2022-10-31", "close": 18.82, "volume": 826073.0}, {"date": "2022-11-01", "close": 18.98, "volume": 616682.0}, {"date": "2022-11-02", "close": 18.81, "volume": 860146.0}, {"date": "2022-11-03", "close": 18.64, "volume": 659327.0}, {"date": "2022-11-04", "close": 18.82, "volume": 615854.0}, {"date": "2022-11-07", "close": 18.69, "volume": 907117.0}, {"date": "2022-11-08", "close": 18.41, "volume": 662078.0}, {"date": "2022-11-09", "close": 18.25, "volume": 647919.0}, {"date": "2022-11-10", "close": 18.81, "volume": 1003012.0}, {"date": "2022-11-11", "close": 18.72, "volume": 1328969.0}, {"date": "2022-11-14", "close": 18.25, "volume": 758295.0}, {"date": "2022-11-15", "close": 18.45, "volume": 517675.0}, {"date": "2022-11-16", "close": 18.38, "volume": 488776.0}, {"date": "2022-11-17", "close": 18.5, "volume": 500778.0}, {"date": "2022-11-18", "close": 18.54, "volume": 485768.0}, {"date": "2022-11-21", "close": 19.19, "volume": 541908.0}, {"date": "2022-11-22", "close": 19.19, "volume": 357714.0}, {"date": "2022-11-23", "close": 19.16, "volume": 231488.0}, {"date": "2022-11-25", "close": 19.54, "volume": 309063.0}, {"date": "2022-11-28", "close": 19.11, "volume": 411400.0}, {"date": "2022-11-29", "close": 19.48, "volume": 492636.0}, {"date": "2022-11-30", "close": 19.53, "volume": 1045043.0}, {"date": "2022-12-01", "close": 19.39, "volume": 462217.0}, {"date": "2022-12-02", "close": 19.43, "volume": 602388.0}, {"date": "2022-12-05", "close": 19.18, "volume": 404395.0}, {"date": "2022-12-06", "close": 19.35, "volume": 548445.0}, {"date": "2022-12-07", "close": 19.27, "volume": 519032.0}, {"date": "2022-12-08", "close": 19.36, "volume": 381162.0}, {"date": "2022-12-09", "close": 19.35, "volume": 421707.0}, {"date": "2022-12-12", "close": 19.29, "volume": 557096.0}, {"date": "2022-12-13", "close": 19.28, "volume": 633115.0}, {"date": "2022-12-14", "close": 19.4, "volume": 773709.0}, {"date": "2022-12-15", "close": 19.27, "volume": 652327.0}, {"date": "2022-12-16", "close": 19.19, "volume": 1326416.0}, {"date": "2022-12-19", "close": 18.97, "volume": 422809.0}, {"date": "2022-12-20", "close": 18.95, "volume": 625843.0}, {"date": "2022-12-21", "close": 19.03, "volume": 336491.0}, {"date": "2022-12-22", "close": 19.03, "volume": 327257.0}, {"date": "2022-12-23", "close": 19.23, "volume": 217460.0}, {"date": "2022-12-27", "close": 18.9, "volume": 314349.0}, {"date": "2022-12-28", "close": 18.39, "volume": 422378.0}, {"date": "2022-12-29", "close": 18.46, "volume": 491244.0}, {"date": "2022-12-30", "close": 18.33, "volume": 514796.0}, {"date": "2023-01-03", "close": 18.57, "volume": 494766.0}, {"date": "2023-01-04", "close": 18.93, "volume": 468968.0}, {"date": "2023-01-05", "close": 18.51, "volume": 357048.0}, {"date": "2023-01-06", "close": 18.73, "volume": 297183.0}, {"date": "2023-01-09", "close": 18.99, "volume": 482488.0}, {"date": "2023-01-10", "close": 18.64, "volume": 352519.0}, {"date": "2023-01-11", "close": 19.24, "volume": 334092.0}, {"date": "2023-01-12", "close": 19.82, "volume": 359649.0}, {"date": "2023-01-13", "close": 19.59, "volume": 225743.0}, {"date": "2023-01-17", "close": 19.91, "volume": 454090.0}, {"date": "2023-01-18", "close": 19.49, "volume": 503011.0}, {"date": "2023-01-19", "close": 19.59, "volume": 310522.0}, {"date": "2023-01-20", "close": 19.59, "volume": 238050.0}, {"date": "2023-01-23", "close": 19.49, "volume": 322656.0}, {"date": "2023-01-24", "close": 19.29, "volume": 297860.0}, {"date": "2023-01-25", "close": 19.5, "volume": 298624.0}, {"date": "2023-01-26", "close": 19.71, "volume": 421023.0}, {"date": "2023-01-27", "close": 19.77, "volume": 401289.0}, {"date": "2023-01-30", "close": 19.73, "volume": 332176.0}, {"date": "2023-01-31", "close": 20.13, "volume": 571189.0}, {"date": "2023-02-01", "close": 20.29, "volume": 665563.0}, {"date": "2023-02-02", "close": 20.44, "volume": 316674.0}, {"date": "2023-02-03", "close": 20.32, "volume": 373412.0}, {"date": "2023-02-06", "close": 20.34, "volume": 323346.0}, {"date": "2023-02-07", "close": 20.07, "volume": 293169.0}, {"date": "2023-02-08", "close": 20.0, "volume": 390041.0}, {"date": "2023-02-09", "close": 19.36, "volume": 463840.0}, {"date": "2023-02-10", "close": 19.85, "volume": 494890.0}, {"date": "2023-02-13", "close": 19.75, "volume": 277385.0}, {"date": "2023-02-14", "close": 19.49, "volume": 306120.0}, {"date": "2023-02-15", "close": 19.65, "volume": 452421.0}, {"date": "2023-02-16", "close": 19.38, "volume": 324787.0}, {"date": "2023-02-17", "close": 19.65, "volume": 469447.0}, {"date": "2023-02-21", "close": 19.46, "volume": 411341.0}, {"date": "2023-02-22", "close": 19.5, "volume": 631902.0}, {"date": "2023-02-23", "close": 19.96, "volume": 760868.0}, {"date": "2023-02-24", "close": 19.89, "volume": 917045.0}, {"date": "2023-02-27", "close": 20.07, "volume": 855530.0}, {"date": "2023-02-28", "close": 20.19, "volume": 1526988.0}, {"date": "2023-03-01", "close": 20.1, "volume": 804009.0}, {"date": "2023-03-02", "close": 20.34, "volume": 444030.0}, {"date": "2023-03-03", "close": 20.0, "volume": 2739469.0}, {"date": "2023-03-06", "close": 20.28, "volume": 499616.0}, {"date": "2023-03-07", "close": 19.79, "volume": 445118.0}, {"date": "2023-03-08", "close": 19.81, "volume": 250436.0}, {"date": "2023-03-09", "close": 19.63, "volume": 1084447.0}, {"date": "2023-03-10", "close": 18.74, "volume": 787262.0}, {"date": "2023-03-13", "close": 18.9, "volume": 963684.0}, {"date": "2023-03-14", "close": 18.84, "volume": 993913.0}, {"date": "2023-03-15", "close": 18.59, "volume": 777994.0}, {"date": "2023-03-16", "close": 18.48, "volume": 555213.0}, {"date": "2023-03-17", "close": 18.21, "volume": 1367027.0}, {"date": "2023-03-20", "close": 18.38, "volume": 889141.0}, {"date": "2023-03-21", "close": 18.34, "volume": 1914855.0}, {"date": "2023-03-22", "close": 17.45, "volume": 566374.0}, {"date": "2023-03-23", "close": 17.49, "volume": 367073.0}, {"date": "2023-03-24", "close": 17.86, "volume": 500109.0}, {"date": "2023-03-27", "close": 18.02, "volume": 294077.0}, {"date": "2023-03-28", "close": 17.93, "volume": 547973.0}, {"date": "2023-03-29", "close": 18.15, "volume": 424084.0}, {"date": "2023-03-30", "close": 18.15, "volume": 528209.0}, {"date": "2023-03-31", "close": 18.28, "volume": 1239619.0}, {"date": "2023-04-03", "close": 18.12, "volume": 575101.0}, {"date": "2023-04-04", "close": 18.34, "volume": 1276272.0}, {"date": "2023-04-05", "close": 18.35, "volume": 1352551.0}, {"date": "2023-04-06", "close": 18.72, "volume": 1478359.0}, {"date": "2023-04-10", "close": 18.55, "volume": 344676.0}, {"date": "2023-04-11", "close": 18.58, "volume": 409424.0}, {"date": "2023-04-12", "close": 18.25, "volume": 841378.0}, {"date": "2023-04-13", "close": 18.0, "volume": 482502.0}, {"date": "2023-04-14", "close": 17.73, "volume": 726314.0}, {"date": "2023-04-17", "close": 17.89, "volume": 685988.0}, {"date": "2023-04-18", "close": 17.74, "volume": 558629.0}, {"date": "2023-04-19", "close": 17.69, "volume": 389436.0}, {"date": "2023-04-20", "close": 17.63, "volume": 350449.0}, {"date": "2023-04-21", "close": 17.78, "volume": 333054.0}, {"date": "2023-04-24", "close": 17.41, "volume": 256018.0}, {"date": "2023-04-25", "close": 17.45, "volume": 339363.0}, {"date": "2023-04-26", "close": 17.33, "volume": 764606.0}, {"date": "2023-04-27", "close": 17.79, "volume": 574517.0}, {"date": "2023-04-28", "close": 18.22, "volume": 642787.0}, {"date": "2023-05-01", "close": 17.89, "volume": 468800.0}, {"date": "2023-05-02", "close": 17.67, "volume": 396558.0}, {"date": "2023-05-03", "close": 17.75, "volume": 646895.0}, {"date": "2023-05-04", "close": 17.78, "volume": 288540.0}, {"date": "2023-05-05", "close": 18.03, "volume": 726369.0}, {"date": "2023-05-08", "close": 18.01, "volume": 321169.0}, {"date": "2023-05-09", "close": 17.95, "volume": 329143.0}, {"date": "2023-05-10", "close": 18.14, "volume": 321807.0}, {"date": "2023-05-11", "close": 18.03, "volume": 355322.0}, {"date": "2023-05-12", "close": 18.04, "volume": 301514.0}, {"date": "2023-05-15", "close": 18.11, "volume": 323452.0}, {"date": "2023-05-16", "close": 17.74, "volume": 358808.0}, {"date": "2023-05-17", "close": 17.96, "volume": 721687.0}, {"date": "2023-05-18", "close": 18.1, "volume": 1807224.0}, {"date": "2023-05-19", "close": 18.13, "volume": 532344.0}, {"date": "2023-05-22", "close": 18.12, "volume": 563993.0}, {"date": "2023-05-23", "close": 18.02, "volume": 418419.0}, {"date": "2023-05-24", "close": 17.92, "volume": 762150.0}, {"date": "2023-05-25", "close": 17.56, "volume": 476776.0}, {"date": "2023-05-26", "close": 17.64, "volume": 560648.0}, {"date": "2023-05-30", "close": 17.55, "volume": 659085.0}, {"date": "2023-05-31", "close": 17.45, "volume": 1195371.0}, {"date": "2023-06-01", "close": 17.42, "volume": 636263.0}, {"date": "2023-06-02", "close": 17.8, "volume": 765539.0}, {"date": "2023-06-05", "close": 18.07, "volume": 415994.0}, {"date": "2023-06-06", "close": 18.46, "volume": 677443.0}, {"date": "2023-06-07", "close": 18.53, "volume": 434235.0}, {"date": "2023-06-08", "close": 18.44, "volume": 398285.0}, {"date": "2023-06-09", "close": 18.49, "volume": 260580.0}, {"date": "2023-06-12", "close": 18.35, "volume": 338956.0}, {"date": "2023-06-13", "close": 18.35, "volume": 502975.0}, {"date": "2023-06-14", "close": 18.3, "volume": 1564476.0}, {"date": "2023-06-15", "close": 18.32, "volume": 470090.0}, {"date": "2023-06-16", "close": 18.52, "volume": 1442683.0}, {"date": "2023-06-20", "close": 18.38, "volume": 850129.0}, {"date": "2023-06-21", "close": 17.96, "volume": 566021.0}, {"date": "2023-06-22", "close": 17.75, "volume": 464490.0}, {"date": "2023-06-23", "close": 17.26, "volume": 2242198.0}, {"date": "2023-06-26", "close": 17.37, "volume": 1071535.0}, {"date": "2023-06-27", "close": 17.53, "volume": 819867.0}, {"date": "2023-06-28", "close": 17.19, "volume": 1190764.0}, {"date": "2023-06-29", "close": 17.96, "volume": 1741232.0}, {"date": "2023-06-30", "close": 17.87, "volume": 863909.0}, {"date": "2023-07-03", "close": 17.93, "volume": 479876.0}, {"date": "2023-07-05", "close": 17.95, "volume": 1012275.0}, {"date": "2023-07-06", "close": 17.45, "volume": 982277.0}, {"date": "2023-07-07", "close": 17.37, "volume": 594375.0}, {"date": "2023-07-10", "close": 17.19, "volume": 548306.0}, {"date": "2023-07-11", "close": 17.63, "volume": 617592.0}, {"date": "2023-07-12", "close": 17.52, "volume": 666889.0}, {"date": "2023-07-13", "close": 17.56, "volume": 371652.0}, {"date": "2023-07-14", "close": 17.52, "volume": 436469.0}, {"date": "2023-07-17", "close": 17.59, "volume": 556207.0}, {"date": "2023-07-18", "close": 17.36, "volume": 265412.0}, {"date": "2023-07-19", "close": 17.69, "volume": 581352.0}, {"date": "2023-07-20", "close": 18.15, "volume": 685789.0}, {"date": "2023-07-21", "close": 18.2, "volume": 331728.0}, {"date": "2023-07-24", "close": 18.5, "volume": 579053.0}, {"date": "2023-07-25", "close": 18.27, "volume": 323856.0}, {"date": "2023-07-26", "close": 18.59, "volume": 532756.0}, {"date": "2023-07-27", "close": 18.07, "volume": 957900.0}, {"date": "2023-07-28", "close": 17.76, "volume": 444486.0}, {"date": "2023-07-31", "close": 17.89, "volume": 626893.0}, {"date": "2023-08-01", "close": 17.74, "volume": 335863.0}, {"date": "2023-08-02", "close": 17.52, "volume": 306440.0}, {"date": "2023-08-03", "close": 17.28, "volume": 502198.0}, {"date": "2023-08-04", "close": 17.32, "volume": 606482.0}, {"date": "2023-08-07", "close": 17.79, "volume": 581464.0}, {"date": "2023-08-08", "close": 17.56, "volume": 299691.0}, {"date": "2023-08-09", "close": 17.78, "volume": 459301.0}, {"date": "2023-08-10", "close": 17.82, "volume": 546702.0}, {"date": "2023-08-11", "close": 17.92, "volume": 762290.0}, {"date": "2023-08-14", "close": 17.71, "volume": 376123.0}, {"date": "2023-08-15", "close": 17.35, "volume": 858953.0}, {"date": "2023-08-16", "close": 17.06, "volume": 464553.0}, {"date": "2023-08-17", "close": 16.89, "volume": 376761.0}, {"date": "2023-08-18", "close": 17.2, "volume": 490510.0}, {"date": "2023-08-21", "close": 17.18, "volume": 930830.0}, {"date": "2023-08-22", "close": 17.08, "volume": 382054.0}, {"date": "2023-08-23", "close": 17.24, "volume": 275913.0}, {"date": "2023-08-24", "close": 17.15, "volume": 297454.0}, {"date": "2023-08-25", "close": 17.04, "volume": 517345.0}, {"date": "2023-08-28", "close": 17.12, "volume": 272124.0}, {"date": "2023-08-29", "close": 17.06, "volume": 721359.0}, {"date": "2023-08-30", "close": 17.1, "volume": 614584.0}, {"date": "2023-08-31", "close": 16.93, "volume": 708901.0}, {"date": "2023-09-01", "close": 17.03, "volume": 667201.0}, {"date": "2023-09-05", "close": 16.8, "volume": 564589.0}, {"date": "2023-09-06", "close": 16.82, "volume": 532051.0}, {"date": "2023-09-07", "close": 16.98, "volume": 445862.0}, {"date": "2023-09-08", "close": 16.94, "volume": 276988.0}, {"date": "2023-09-11", "close": 16.89, "volume": 324981.0}, {"date": "2023-09-12", "close": 17.0, "volume": 315730.0}, {"date": "2023-09-13", "close": 16.75, "volume": 435567.0}, {"date": "2023-09-14", "close": 16.83, "volume": 8287012.0}, {"date": "2023-09-15", "close": 17.11, "volume": 3690049.0}, {"date": "2023-09-18", "close": 16.9, "volume": 774775.0}, {"date": "2023-09-19", "close": 16.94, "volume": 580057.0}, {"date": "2023-09-20", "close": 16.9, "volume": 400995.0}, {"date": "2023-09-21", "close": 16.24, "volume": 488852.0}, {"date": "2023-09-22", "close": 16.31, "volume": 569972.0}, {"date": "2023-09-25", "close": 16.28, "volume": 338517.0}, {"date": "2023-09-26", "close": 15.82, "volume": 435874.0}, {"date": "2023-09-27", "close": 15.6, "volume": 1266812.0}, {"date": "2023-09-28", "close": 15.58, "volume": 1029469.0}, {"date": "2023-09-29", "close": 15.58, "volume": 1117896.0}, {"date": "2023-10-02", "close": 15.26, "volume": 1131854.0}, {"date": "2023-10-03", "close": 15.19, "volume": 753056.0}, {"date": "2023-10-04", "close": 15.12, "volume": 982129.0}, {"date": "2023-10-05", "close": 15.12, "volume": 676329.0}, {"date": "2023-10-06", "close": 15.02, "volume": 897502.0}, {"date": "2023-10-09", "close": 15.2, "volume": 392129.0}, {"date": "2023-10-10", "close": 15.17, "volume": 811853.0}, {"date": "2023-10-11", "close": 15.3, "volume": 637967.0}, {"date": "2023-10-12", "close": 14.82, "volume": 1175461.0}, {"date": "2023-10-13", "close": 14.92, "volume": 566165.0}, {"date": "2023-10-16", "close": 14.92, "volume": 1016952.0}, {"date": "2023-10-17", "close": 14.87, "volume": 1261927.0}, {"date": "2023-10-18", "close": 14.22, "volume": 1033722.0}, {"date": "2023-10-19", "close": 13.81, "volume": 825470.0}, {"date": "2023-10-20", "close": 13.86, "volume": 706273.0}, {"date": "2023-10-23", "close": 13.8, "volume": 1806415.0}, {"date": "2023-10-24", "close": 13.97, "volume": 974663.0}, {"date": "2023-10-25", "close": 13.71, "volume": 1493995.0}, {"date": "2023-10-26", "close": 13.7, "volume": 1274199.0}, {"date": "2023-10-27", "close": 13.79, "volume": 1313532.0}, {"date": "2023-10-30", "close": 14.2, "volume": 1533150.0}, {"date": "2023-10-31", "close": 14.25, "volume": 1056333.0}, {"date": "2023-11-01", "close": 14.37, "volume": 972759.0}, {"date": "2023-11-02", "close": 15.17, "volume": 1186725.0}, {"date": "2023-11-03", "close": 15.61, "volume": 865580.0}, {"date": "2023-11-06", "close": 15.56, "volume": 745966.0}, {"date": "2023-11-07", "close": 15.37, "volume": 615159.0}, {"date": "2023-11-08", "close": 15.31, "volume": 416060.0}, {"date": "2023-11-09", "close": 15.14, "volume": 513283.0}, {"date": "2023-11-10", "close": 15.1, "volume": 410266.0}, {"date": "2023-11-13", "close": 15.02, "volume": 253949.0}, {"date": "2023-11-14", "close": 16.03, "volume": 853280.0}, {"date": "2023-11-15", "close": 15.93, "volume": 636186.0}, {"date": "2023-11-16", "close": 15.83, "volume": 806000.0}, {"date": "2023-11-17", "close": 15.82, "volume": 384249.0}, {"date": "2023-11-20", "close": 15.72, "volume": 450428.0}, {"date": "2023-11-21", "close": 15.58, "volume": 877519.0}, {"date": "2023-11-22", "close": 15.46, "volume": 677863.0}, {"date": "2023-11-24", "close": 15.58, "volume": 307235.0}, {"date": "2023-11-27", "close": 15.51, "volume": 619594.0}, {"date": "2023-11-28", "close": 15.53, "volume": 367413.0}, {"date": "2023-11-29", "close": 15.34, "volume": 576633.0}, {"date": "2023-11-30", "close": 15.38, "volume": 1469111.0}, {"date": "2023-12-01", "close": 16.08, "volume": 1132870.0}, {"date": "2023-12-04", "close": 16.63, "volume": 1102127.0}, {"date": "2023-12-05", "close": 16.73, "volume": 945028.0}, {"date": "2023-12-06", "close": 16.77, "volume": 1101225.0}, {"date": "2023-12-07", "close": 16.92, "volume": 1203359.0}, {"date": "2023-12-08", "close": 16.62, "volume": 446498.0}, {"date": "2023-12-11", "close": 16.67, "volume": 1016616.0}, {"date": "2023-12-12", "close": 16.51, "volume": 876704.0}, {"date": "2023-12-13", "close": 17.08, "volume": 1232647.0}, {"date": "2023-12-14", "close": 17.5, "volume": 1435480.0}, {"date": "2023-12-15", "close": 17.18, "volume": 1640615.0}, {"date": "2023-12-18", "close": 17.01, "volume": 756479.0}, {"date": "2023-12-19", "close": 17.24, "volume": 814426.0}, {"date": "2023-12-20", "close": 17.3, "volume": 1351159.0}, {"date": "2023-12-21", "close": 17.55, "volume": 1047758.0}, {"date": "2023-12-22", "close": 17.62, "volume": 926352.0}, {"date": "2023-12-26", "close": 17.89, "volume": 374534.0}, {"date": "2023-12-27", "close": 17.93, "volume": 294527.0}, {"date": "2023-12-28", "close": 18.02, "volume": 312806.0}, {"date": "2023-12-29", "close": 17.85, "volume": 451336.0}, {"date": "2024-01-02", "close": 18.29, "volume": 784209.0}, {"date": "2024-01-03", "close": 18.12, "volume": 1075914.0}, {"date": "2024-01-04", "close": 18.11, "volume": 486603.0}, {"date": "2024-01-05", "close": 17.83, "volume": 1098459.0}, {"date": "2024-01-08", "close": 18.29, "volume": 1006500.0}, {"date": "2024-01-09", "close": 18.46, "volume": 540060.0}, {"date": "2024-01-10", "close": 18.62, "volume": 4932552.0}, {"date": "2024-01-11", "close": 18.56, "volume": 1533249.0}, {"date": "2024-01-12", "close": 18.59, "volume": 609099.0}, {"date": "2024-01-16", "close": 18.58, "volume": 718080.0}, {"date": "2024-01-17", "close": 18.37, "volume": 1032057.0}, {"date": "2024-01-18", "close": 18.13, "volume": 890759.0}, {"date": "2024-01-19", "close": 18.48, "volume": 3512561.0}, {"date": "2024-01-22", "close": 18.51, "volume": 572150.0}, {"date": "2024-01-23", "close": 18.47, "volume": 789693.0}, {"date": "2024-01-24", "close": 18.09, "volume": 711276.0}, {"date": "2024-01-25", "close": 18.41, "volume": 441633.0}, {"date": "2024-01-26", "close": 18.28, "volume": 975387.0}, {"date": "2024-01-29", "close": 18.23, "volume": 901337.0}, {"date": "2024-01-30", "close": 18.24, "volume": 866992.0}, {"date": "2024-01-31", "close": 18.17, "volume": 969118.0}, {"date": "2024-02-01", "close": 18.6, "volume": 1302375.0}, {"date": "2024-02-02", "close": 18.17, "volume": 895962.0}, {"date": "2024-02-05", "close": 17.84, "volume": 648482.0}, {"date": "2024-02-06", "close": 17.95, "volume": 1154244.0}, {"date": "2024-02-07", "close": 17.81, "volume": 793393.0}, {"date": "2024-02-08", "close": 17.85, "volume": 971856.0}, {"date": "2024-02-09", "close": 17.88, "volume": 579505.0}, {"date": "2024-02-12", "close": 17.33, "volume": 2106873.0}, {"date": "2024-02-13", "close": 16.92, "volume": 1700889.0}, {"date": "2024-02-14", "close": 16.78, "volume": 2360146.0}, {"date": "2024-02-15", "close": 17.58, "volume": 2367590.0}, {"date": "2024-02-16", "close": 17.33, "volume": 1611128.0}, {"date": "2024-02-20", "close": 17.14, "volume": 1054014.0}, {"date": "2024-02-21", "close": 17.12, "volume": 740353.0}, {"date": "2024-02-22", "close": 17.04, "volume": 1014312.0}, {"date": "2024-02-23", "close": 17.27, "volume": 1261759.0}, {"date": "2024-02-26", "close": 16.94, "volume": 758672.0}, {"date": "2024-02-27", "close": 16.76, "volume": 1456400.0}, {"date": "2024-02-28", "close": 16.74, "volume": 1395213.0}, {"date": "2024-02-29", "close": 16.81, "volume": 1870053.0}, {"date": "2024-03-01", "close": 17.07, "volume": 1196765.0}, {"date": "2024-03-04", "close": 17.3, "volume": 1911996.0}, {"date": "2024-03-05", "close": 17.3, "volume": 1939866.0}, {"date": "2024-03-06", "close": 17.21, "volume": 655662.0}, {"date": "2024-03-07", "close": 17.31, "volume": 684434.0}, {"date": "2024-03-08", "close": 17.4, "volume": 851748.0}, {"date": "2024-03-11", "close": 17.52, "volume": 657895.0}, {"date": "2024-03-12", "close": 17.39, "volume": 563290.0}, {"date": "2024-03-13", "close": 17.3, "volume": 1362200.0}, {"date": "2024-03-14", "close": 16.89, "volume": 1101119.0}, {"date": "2024-03-15", "close": 17.1, "volume": 1086375.0}, {"date": "2024-03-18", "close": 17.15, "volume": 641413.0}, {"date": "2024-03-19", "close": 17.25, "volume": 876879.0}, {"date": "2024-03-20", "close": 17.33, "volume": 715308.0}, {"date": "2024-03-21", "close": 17.6, "volume": 826346.0}, {"date": "2024-03-22", "close": 17.19, "volume": 533425.0}, {"date": "2024-03-25", "close": 17.35, "volume": 469074.0}, {"date": "2024-03-26", "close": 17.5, "volume": 1677493.0}, {"date": "2024-03-27", "close": 18.09, "volume": 1170747.0}, {"date": "2024-03-28", "close": 18.37, "volume": 1557383.0}, {"date": "2024-04-01", "close": 18.25, "volume": 1568842.0}, {"date": "2024-04-02", "close": 17.56, "volume": 1326345.0}, {"date": "2024-04-03", "close": 17.65, "volume": 866949.0}, {"date": "2024-04-04", "close": 17.56, "volume": 590950.0}, {"date": "2024-04-05", "close": 17.62, "volume": 499713.0}, {"date": "2024-04-08", "close": 17.9, "volume": 418616.0}, {"date": "2024-04-09", "close": 18.0, "volume": 2234639.0}, {"date": "2024-04-10", "close": 17.18, "volume": 880636.0}, {"date": "2024-04-11", "close": 17.1, "volume": 1182487.0}, {"date": "2024-04-12", "close": 17.04, "volume": 842716.0}, {"date": "2024-04-15", "close": 16.64, "volume": 1401155.0}, {"date": "2024-04-16", "close": 16.35, "volume": 1185144.0}, {"date": "2024-04-17", "close": 16.47, "volume": 482196.0}, {"date": "2024-04-18", "close": 16.55, "volume": 664940.0}, {"date": "2024-04-19", "close": 17.06, "volume": 1152754.0}, {"date": "2024-04-22", "close": 17.33, "volume": 519446.0}, {"date": "2024-04-23", "close": 17.32, "volume": 659421.0}, {"date": "2024-04-24", "close": 17.16, "volume": 1172466.0}, {"date": "2024-04-25", "close": 17.02, "volume": 642584.0}, {"date": "2024-04-26", "close": 17.0, "volume": 1445830.0}, {"date": "2024-04-29", "close": 17.26, "volume": 789990.0}, {"date": "2024-04-30", "close": 16.85, "volume": 1260458.0}, {"date": "2024-05-01", "close": 17.0, "volume": 947960.0}, {"date": "2024-05-02", "close": 17.09, "volume": 590731.0}, {"date": "2024-05-03", "close": 17.36, "volume": 659871.0}, {"date": "2024-05-06", "close": 17.47, "volume": 621437.0}, {"date": "2024-05-07", "close": 17.47, "volume": 434487.0}, {"date": "2024-05-08", "close": 17.24, "volume": 606401.0}, {"date": "2024-05-09", "close": 17.51, "volume": 332945.0}, {"date": "2024-05-10", "close": 17.66, "volume": 546751.0}, {"date": "2024-05-13", "close": 17.72, "volume": 452076.0}, {"date": "2024-05-14", "close": 17.83, "volume": 497513.0}, {"date": "2024-05-15", "close": 17.86, "volume": 413796.0}, {"date": "2024-05-16", "close": 17.86, "volume": 364714.0}, {"date": "2024-05-17", "close": 17.85, "volume": 331837.0}, {"date": "2024-05-20", "close": 17.85, "volume": 378045.0}, {"date": "2024-05-21", "close": 17.86, "volume": 510671.0}, {"date": "2024-05-22", "close": 17.75, "volume": 483024.0}, {"date": "2024-05-23", "close": 17.38, "volume": 492898.0}, {"date": "2024-05-24", "close": 17.24, "volume": 418953.0}, {"date": "2024-05-28", "close": 16.9, "volume": 706750.0}, {"date": "2024-05-29", "close": 16.84, "volume": 440205.0}, {"date": "2024-05-30", "close": 17.09, "volume": 542245.0}, {"date": "2024-05-31", "close": 17.35, "volume": 950302.0}, {"date": "2024-06-03", "close": 17.16, "volume": 844645.0}, {"date": "2024-06-04", "close": 17.28, "volume": 599766.0}, {"date": "2024-06-05", "close": 17.13, "volume": 351290.0}, {"date": "2024-06-06", "close": 17.27, "volume": 393259.0}, {"date": "2024-06-07", "close": 16.74, "volume": 784479.0}, {"date": "2024-06-10", "close": 16.71, "volume": 452476.0}, {"date": "2024-06-11", "close": 16.52, "volume": 482761.0}, {"date": "2024-06-12", "close": 16.95, "volume": 691803.0}, {"date": "2024-06-13", "close": 17.13, "volume": 498398.0}, {"date": "2024-06-14", "close": 17.15, "volume": 573757.0}, {"date": "2024-06-17", "close": 16.99, "volume": 635585.0}, {"date": "2024-06-18", "close": 17.09, "volume": 836040.0}, {"date": "2024-06-20", "close": 16.9, "volume": 419401.0}, {"date": "2024-06-21", "close": 16.9, "volume": 1201673.0}, {"date": "2024-06-24", "close": 16.99, "volume": 519240.0}, {"date": "2024-06-25", "close": 16.69, "volume": 530239.0}, {"date": "2024-06-26", "close": 16.45, "volume": 789496.0}, {"date": "2024-06-27", "close": 16.15, "volume": 1151372.0}, {"date": "2024-06-28", "close": 16.1, "volume": 3117761.0}, {"date": "2024-07-01", "close": 16.18, "volume": 1097821.0}, {"date": "2024-07-02", "close": 16.27, "volume": 697828.0}, {"date": "2024-07-03", "close": 16.22, "volume": 225574.0}, {"date": "2024-07-05", "close": 16.11, "volume": 491774.0}, {"date": "2024-07-08", "close": 15.84, "volume": 789698.0}, {"date": "2024-07-09", "close": 15.81, "volume": 1206125.0}, {"date": "2024-07-10", "close": 16.01, "volume": 473351.0}, {"date": "2024-07-11", "close": 16.45, "volume": 849359.0}, {"date": "2024-07-12", "close": 16.76, "volume": 1133069.0}, {"date": "2024-07-15", "close": 16.93, "volume": 761805.0}, {"date": "2024-07-16", "close": 17.21, "volume": 681998.0}, {"date": "2024-07-17", "close": 17.22, "volume": 1192045.0}, {"date": "2024-07-18", "close": 17.18, "volume": 661615.0}, {"date": "2024-07-19", "close": 17.18, "volume": 340380.0}, {"date": "2024-07-22", "close": 17.19, "volume": 332875.0}, {"date": "2024-07-23", "close": 17.13, "volume": 907037.0}, {"date": "2024-07-24", "close": 16.8, "volume": 1693948.0}, {"date": "2024-07-25", "close": 16.72, "volume": 681155.0}, {"date": "2024-07-26", "close": 16.86, "volume": 744760.0}, {"date": "2024-07-29", "close": 16.75, "volume": 856324.0}, {"date": "2024-07-30", "close": 16.87, "volume": 1585529.0}, {"date": "2024-07-31", "close": 16.47, "volume": 1034680.0}, {"date": "2024-08-01", "close": 16.23, "volume": 1578616.0}, {"date": "2024-08-02", "close": 16.18, "volume": 1796900.0}, {"date": "2024-08-05", "close": 15.46, "volume": 3191456.0}, {"date": "2024-08-06", "close": 15.53, "volume": 1927247.0}, {"date": "2024-08-07", "close": 15.41, "volume": 1324821.0}, {"date": "2024-08-08", "close": 15.39, "volume": 751592.0}, {"date": "2024-08-09", "close": 15.38, "volume": 1584089.0}, {"date": "2024-08-12", "close": 15.53, "volume": 933546.0}, {"date": "2024-08-13", "close": 15.64, "volume": 810391.0}, {"date": "2024-08-14", "close": 15.75, "volume": 1248395.0}, {"date": "2024-08-15", "close": 16.05, "volume": 1542869.0}, {"date": "2024-08-16", "close": 16.01, "volume": 1313712.0}, {"date": "2024-08-19", "close": 16.32, "volume": 1237650.0}, {"date": "2024-08-20", "close": 16.36, "volume": 1585187.0}, {"date": "2024-08-21", "close": 16.83, "volume": 1430685.0}, {"date": "2024-08-22", "close": 16.58, "volume": 904609.0}, {"date": "2024-08-23", "close": 16.85, "volume": 1190862.0}, {"date": "2024-08-26", "close": 17.15, "volume": 834383.0}, {"date": "2024-08-27", "close": 17.04, "volume": 616214.0}, {"date": "2024-08-28", "close": 16.83, "volume": 546737.0}, {"date": "2024-08-29", "close": 16.74, "volume": 1223150.0}, {"date": "2024-08-30", "close": 16.69, "volume": 726101.0}, {"date": "2024-09-03", "close": 16.78, "volume": 1041118.0}, {"date": "2024-09-04", "close": 16.92, "volume": 526529.0}, {"date": "2024-09-05", "close": 16.78, "volume": 702159.0}, {"date": "2024-09-06", "close": 16.87, "volume": 707997.0}, {"date": "2024-09-09", "close": 16.87, "volume": 696837.0}, {"date": "2024-09-10", "close": 17.16, "volume": 1108335.0}, {"date": "2024-09-11", "close": 17.1, "volume": 578619.0}, {"date": "2024-09-12", "close": 17.1, "volume": 875003.0}, {"date": "2024-09-13", "close": 17.08, "volume": 795301.0}, {"date": "2024-09-16", "close": 16.98, "volume": 759899.0}, {"date": "2024-09-17", "close": 16.62, "volume": 1910579.0}, {"date": "2024-09-18", "close": 16.58, "volume": 1260732.0}, {"date": "2024-09-19", "close": 16.42, "volume": 667588.0}, {"date": "2024-09-20", "close": 16.26, "volume": 2734505.0}, {"date": "2024-09-23", "close": 16.41, "volume": 3350971.0}, {"date": "2024-09-24", "close": 16.28, "volume": 650271.0}, {"date": "2024-09-25", "close": 16.42, "volume": 824135.0}, {"date": "2024-09-26", "close": 16.36, "volume": 578564.0}, {"date": "2024-09-27", "close": 16.49, "volume": 714559.0}, {"date": "2024-09-30", "close": 16.53, "volume": 1236144.0}, {"date": "2024-10-01", "close": 16.43, "volume": 1570647.0}, {"date": "2024-10-02", "close": 16.24, "volume": 1119451.0}, {"date": "2024-10-03", "close": 16.04, "volume": 3343488.0}, {"date": "2024-10-04", "close": 15.61, "volume": 1048286.0}, {"date": "2024-10-07", "close": 15.51, "volume": 791965.0}, {"date": "2024-10-08", "close": 15.44, "volume": 690501.0}, {"date": "2024-10-09", "close": 15.44, "volume": 571023.0}, {"date": "2024-10-10", "close": 15.44, "volume": 562265.0}, {"date": "2024-10-11", "close": 15.7, "volume": 540555.0}, {"date": "2024-10-14", "close": 16.01, "volume": 874977.0}, {"date": "2024-10-15", "close": 16.3, "volume": 1057607.0}, {"date": "2024-10-16", "close": 16.72, "volume": 880563.0}, {"date": "2024-10-17", "close": 16.57, "volume": 919100.0}, {"date": "2024-10-18", "close": 16.58, "volume": 921191.0}, {"date": "2024-10-21", "close": 16.23, "volume": 487156.0}, {"date": "2024-10-22", "close": 16.0, "volume": 1153508.0}, {"date": "2024-10-23", "close": 15.98, "volume": 2742112.0}, {"date": "2024-10-24", "close": 15.92, "volume": 774503.0}, {"date": "2024-10-25", "close": 15.63, "volume": 685859.0}, {"date": "2024-10-28", "close": 15.77, "volume": 925192.0}, {"date": "2024-10-29", "close": 15.66, "volume": 483954.0}, {"date": "2024-10-30", "close": 15.74, "volume": 1044243.0}, {"date": "2024-10-31", "close": 15.5, "volume": 922034.0}, {"date": "2024-11-01", "close": 15.28, "volume": 688422.0}, {"date": "2024-11-04", "close": 15.09, "volume": 1149329.0}, {"date": "2024-11-05", "close": 15.89, "volume": 2282954.0}, {"date": "2024-11-06", "close": 15.82, "volume": 1724584.0}, {"date": "2024-11-07", "close": 15.86, "volume": 1120021.0}, {"date": "2024-11-08", "close": 16.14, "volume": 1152723.0}, {"date": "2024-11-11", "close": 16.1, "volume": 1072952.0}, {"date": "2024-11-12", "close": 15.79, "volume": 925117.0}, {"date": "2024-11-13", "close": 15.68, "volume": 619750.0}, {"date": "2024-11-14", "close": 15.46, "volume": 598747.0}, {"date": "2024-11-15", "close": 15.45, "volume": 976110.0}, {"date": "2024-11-18", "close": 15.68, "volume": 426634.0}, {"date": "2024-11-19", "close": 15.94, "volume": 476863.0}, {"date": "2024-11-20", "close": 15.98, "volume": 1379412.0}, {"date": "2024-11-21", "close": 16.2, "volume": 632202.0}, {"date": "2024-11-22", "close": 16.13, "volume": 897653.0}, {"date": "2024-11-25", "close": 16.3, "volume": 1516173.0}, {"date": "2024-11-26", "close": 16.22, "volume": 625432.0}, {"date": "2024-11-27", "close": 16.32, "volume": 698863.0}, {"date": "2024-11-29", "close": 16.21, "volume": 804585.0}, {"date": "2024-12-02", "close": 15.86, "volume": 1178085.0}, {"date": "2024-12-03", "close": 15.8, "volume": 1022322.0}, {"date": "2024-12-04", "close": 15.73, "volume": 538881.0}, {"date": "2024-12-05", "close": 15.72, "volume": 524937.0}, {"date": "2024-12-06", "close": 15.7, "volume": 487135.0}, {"date": "2024-12-09", "close": 15.79, "volume": 521437.0}, {"date": "2024-12-10", "close": 15.46, "volume": 1265333.0}, {"date": "2024-12-11", "close": 15.25, "volume": 630796.0}, {"date": "2024-12-12", "close": 14.98, "volume": 402351.0}, {"date": "2024-12-13", "close": 15.0, "volume": 446062.0}, {"date": "2024-12-16", "close": 14.83, "volume": 644719.0}, {"date": "2024-12-17", "close": 14.93, "volume": 840402.0}, {"date": "2024-12-18", "close": 14.28, "volume": 966870.0}, {"date": "2024-12-19", "close": 13.84, "volume": 1134135.0}, {"date": "2024-12-20", "close": 14.16, "volume": 1562004.0}, {"date": "2024-12-23", "close": 14.18, "volume": 758844.0}, {"date": "2024-12-24", "close": 14.11, "volume": 387426.0}, {"date": "2024-12-26", "close": 14.1, "volume": 393580.0}, {"date": "2024-12-27", "close": 13.95, "volume": 700804.0}, {"date": "2024-12-30", "close": 13.95, "volume": 536019.0}, {"date": "2024-12-31", "close": 14.15, "volume": 730124.0}, {"date": "2025-01-02", "close": 13.94, "volume": 423034.0}, {"date": "2025-01-03", "close": 13.99, "volume": 630047.0}, {"date": "2025-01-06", "close": 13.76, "volume": 941089.0}, {"date": "2025-01-07", "close": 13.76, "volume": 970347.0}, {"date": "2025-01-08", "close": 13.72, "volume": 545738.0}, {"date": "2025-01-10", "close": 13.64, "volume": 1039471.0}, {"date": "2025-01-13", "close": 13.81, "volume": 757190.0}, {"date": "2025-01-14", "close": 13.86, "volume": 637972.0}, {"date": "2025-01-15", "close": 13.98, "volume": 289596.0}, {"date": "2025-01-16", "close": 14.47, "volume": 582910.0}, {"date": "2025-01-17", "close": 14.57, "volume": 1073041.0}, {"date": "2025-01-21", "close": 14.75, "volume": 761502.0}, {"date": "2025-01-22", "close": 14.17, "volume": 619873.0}, {"date": "2025-01-23", "close": 14.3, "volume": 862734.0}, {"date": "2025-01-24", "close": 14.38, "volume": 653656.0}, {"date": "2025-01-27", "close": 14.8, "volume": 859667.0}, {"date": "2025-01-28", "close": 14.53, "volume": 450392.0}, {"date": "2025-01-29", "close": 14.22, "volume": 718384.0}, {"date": "2025-01-30", "close": 14.63, "volume": 2295128.0}, {"date": "2025-01-31", "close": 14.48, "volume": 1712070.0}, {"date": "2025-02-03", "close": 14.53, "volume": 534555.0}, {"date": "2025-02-04", "close": 14.53, "volume": 673907.0}, {"date": "2025-02-05", "close": 14.65, "volume": 590453.0}, {"date": "2025-02-06", "close": 14.64, "volume": 580913.0}, {"date": "2025-02-07", "close": 14.42, "volume": 535931.0}, {"date": "2025-02-10", "close": 14.32, "volume": 549929.0}, {"date": "2025-02-11", "close": 14.3, "volume": 499620.0}, {"date": "2025-02-12", "close": 13.87, "volume": 1668380.0}, {"date": "2025-02-13", "close": 14.23, "volume": 796699.0}, {"date": "2025-02-14", "close": 13.88, "volume": 874618.0}, {"date": "2025-02-18", "close": 13.9, "volume": 702016.0}, {"date": "2025-02-19", "close": 14.08, "volume": 693445.0}, {"date": "2025-02-20", "close": 14.21, "volume": 448761.0}, {"date": "2025-02-21", "close": 14.31, "volume": 868973.0}, {"date": "2025-02-24", "close": 14.23, "volume": 954882.0}, {"date": "2025-02-25", "close": 14.79, "volume": 1643713.0}, {"date": "2025-02-26", "close": 14.6, "volume": 695933.0}, {"date": "2025-02-27", "close": 14.9, "volume": 959062.0}, {"date": "2025-02-28", "close": 14.96, "volume": 1359841.0}, {"date": "2025-03-03", "close": 15.0, "volume": 860896.0}, {"date": "2025-03-04", "close": 14.88, "volume": 1058110.0}, {"date": "2025-03-05", "close": 14.85, "volume": 1014077.0}, {"date": "2025-03-06", "close": 14.93, "volume": 510618.0}, {"date": "2025-03-07", "close": 15.17, "volume": 858805.0}, {"date": "2025-03-10", "close": 15.23, "volume": 1143945.0}, {"date": "2025-03-11", "close": 14.92, "volume": 963560.0}, {"date": "2025-03-12", "close": 14.91, "volume": 1962031.0}, {"date": "2025-03-13", "close": 14.99, "volume": 981505.0}, {"date": "2025-03-14", "close": 15.23, "volume": 873309.0}, {"date": "2025-03-17", "close": 15.36, "volume": 756407.0}, {"date": "2025-03-18", "close": 15.42, "volume": 718284.0}, {"date": "2025-03-19", "close": 15.36, "volume": 709968.0}, {"date": "2025-03-20", "close": 15.32, "volume": 547503.0}, {"date": "2025-03-21", "close": 15.02, "volume": 1191238.0}, {"date": "2025-03-24", "close": 15.29, "volume": 427743.0}, {"date": "2025-03-25", "close": 15.31, "volume": 1092904.0}, {"date": "2025-03-26", "close": 15.34, "volume": 659169.0}, {"date": "2025-03-27", "close": 15.59, "volume": 874362.0}, {"date": "2025-03-28", "close": 15.84, "volume": 716851.0}, {"date": "2025-03-31", "close": 15.85, "volume": 1442313.0}, {"date": "2025-04-01", "close": 15.79, "volume": 747520.0}, {"date": "2025-04-02", "close": 15.69, "volume": 724199.0}, {"date": "2025-04-03", "close": 15.62, "volume": 1283808.0}, {"date": "2025-04-04", "close": 15.28, "volume": 929490.0}, {"date": "2025-04-07", "close": 14.77, "volume": 1220517.0}, {"date": "2025-04-08", "close": 14.61, "volume": 2347472.0}, {"date": "2025-04-09", "close": 15.1, "volume": 1732285.0}, {"date": "2025-04-10", "close": 15.06, "volume": 1080672.0}, {"date": "2025-04-11", "close": 15.51, "volume": 907985.0}, {"date": "2025-04-14", "close": 15.98, "volume": 1388210.0}, {"date": "2025-04-15", "close": 16.21, "volume": 1222219.0}, {"date": "2025-04-16", "close": 16.1, "volume": 1172142.0}, {"date": "2025-04-17", "close": 16.5, "volume": 792109.0}, {"date": "2025-04-21", "close": 16.29, "volume": 726655.0}, {"date": "2025-04-22", "close": 16.45, "volume": 724023.0}, {"date": "2025-04-23", "close": 16.01, "volume": 816692.0}, {"date": "2025-04-24", "close": 15.6, "volume": 1486191.0}, {"date": "2025-04-25", "close": 15.62, "volume": 581917.0}, {"date": "2025-04-28", "close": 15.65, "volume": 1252445.0}, {"date": "2025-04-29", "close": 15.95, "volume": 1182409.0}, {"date": "2025-04-30", "close": 16.27, "volume": 1636571.0}, {"date": "2025-05-01", "close": 16.15, "volume": 881740.0}, {"date": "2025-05-02", "close": 16.03, "volume": 477131.0}, {"date": "2025-05-05", "close": 16.09, "volume": 644014.0}, {"date": "2025-05-06", "close": 16.05, "volume": 1060022.0}, {"date": "2025-05-07", "close": 16.0, "volume": 972171.0}, {"date": "2025-05-08", "close": 15.98, "volume": 441139.0}, {"date": "2025-05-09", "close": 16.15, "volume": 861590.0}, {"date": "2025-05-12", "close": 15.8, "volume": 1489046.0}, {"date": "2025-05-13", "close": 15.54, "volume": 1479504.0}, {"date": "2025-05-14", "close": 15.45, "volume": 751802.0}, {"date": "2025-05-15", "close": 15.72, "volume": 532528.0}, {"date": "2025-05-16", "close": 15.92, "volume": 692665.0}, {"date": "2025-05-19", "close": 15.89, "volume": 702537.0}, {"date": "2025-05-20", "close": 15.94, "volume": 811984.0}, {"date": "2025-05-21", "close": 15.59, "volume": 460837.0}, {"date": "2025-05-22", "close": 15.48, "volume": 422367.0}, {"date": "2025-05-23", "close": 15.65, "volume": 446398.0}, {"date": "2025-05-27", "close": 15.89, "volume": 816125.0}, {"date": "2025-05-28", "close": 16.03, "volume": 1158861.0}, {"date": "2025-05-29", "close": 15.89, "volume": 573837.0}, {"date": "2025-05-30", "close": 16.1, "volume": 963194.0}, {"date": "2025-06-02", "close": 15.98, "volume": 977615.0}, {"date": "2025-06-03", "close": 16.12, "volume": 1411540.0}, {"date": "2025-06-04", "close": 16.18, "volume": 1273621.0}, {"date": "2025-06-05", "close": 16.18, "volume": 823420.0}, {"date": "2025-06-06", "close": 16.2, "volume": 693468.0}, {"date": "2025-06-09", "close": 16.36, "volume": 1029895.0}, {"date": "2025-06-10", "close": 16.4, "volume": 1426487.0}, {"date": "2025-06-11", "close": 16.41, "volume": 718435.0}, {"date": "2025-06-12", "close": 16.45, "volume": 832959.0}, {"date": "2025-06-13", "close": 16.39, "volume": 1365603.0}, {"date": "2025-06-16", "close": 16.31, "volume": 744040.0}, {"date": "2025-06-17", "close": 16.49, "volume": 942160.0}, {"date": "2025-06-18", "close": 16.75, "volume": 1255472.0}, {"date": "2025-06-20", "close": 16.69, "volume": 1028529.0}, {"date": "2025-06-23", "close": 16.95, "volume": 880054.0}, {"date": "2025-06-24", "close": 16.78, "volume": 526712.0}, {"date": "2025-06-25", "close": 16.46, "volume": 605225.0}, {"date": "2025-06-26", "close": 16.74, "volume": 947221.0}, {"date": "2025-06-27", "close": 16.79, "volume": 1191606.0}, {"date": "2025-06-30", "close": 16.93, "volume": 789789.0}, {"date": "2025-07-01", "close": 17.05, "volume": 861169.0}, {"date": "2025-07-02", "close": 16.84, "volume": 858438.0}, {"date": "2025-07-03", "close": 17.07, "volume": 795970.0}, {"date": "2025-07-07", "close": 17.03, "volume": 1022377.0}, {"date": "2025-07-08", "close": 16.85, "volume": 844325.0}, {"date": "2025-07-09", "close": 16.82, "volume": 839285.0}, {"date": "2025-07-10", "close": 17.2, "volume": 796777.0}, {"date": "2025-07-11", "close": 17.36, "volume": 1106326.0}, {"date": "2025-07-14", "close": 17.72, "volume": 766974.0}, {"date": "2025-07-15", "close": 17.42, "volume": 1171619.0}, {"date": "2025-07-16", "close": 17.6, "volume": 1443752.0}, {"date": "2025-07-17", "close": 17.61, "volume": 1064981.0}, {"date": "2025-07-18", "close": 17.58, "volume": 1594351.0}, {"date": "2025-07-21", "close": 17.98, "volume": 1845567.0}, {"date": "2025-07-22", "close": 17.95, "volume": 2901463.0}, {"date": "2025-07-23", "close": 17.88, "volume": 1995711.0}, {"date": "2025-07-24", "close": 17.99, "volume": 2208590.0}, {"date": "2025-07-25", "close": 18.39, "volume": 5173863.0}, {"date": "2025-07-28", "close": 18.41, "volume": 2263181.0}, {"date": "2025-07-29", "close": 18.64, "volume": 1693165.0}, {"date": "2025-07-30", "close": 18.48, "volume": 1470593.0}, {"date": "2025-07-31", "close": 18.23, "volume": 1796705.0}, {"date": "2025-08-01", "close": 18.31, "volume": 2137115.0}, {"date": "2025-08-04", "close": 18.75, "volume": 879816.0}, {"date": "2025-08-05", "close": 18.59, "volume": 947963.0}, {"date": "2025-08-06", "close": 18.57, "volume": 1692109.0}, {"date": "2025-08-07", "close": 18.56, "volume": 1198345.0}, {"date": "2025-08-08", "close": 18.54, "volume": 1020137.0}, {"date": "2025-08-11", "close": 18.57, "volume": 857681.0}, {"date": "2025-08-12", "close": 18.73, "volume": 825879.0}, {"date": "2025-08-13", "close": 18.87, "volume": 1612300.0}, {"date": "2025-08-14", "close": 18.77, "volume": 679893.0}, {"date": "2025-08-15", "close": 18.79, "volume": 888800.0}, {"date": "2025-08-18", "close": 18.57, "volume": 517864.0}, {"date": "2025-08-19", "close": 18.72, "volume": 973042.0}, {"date": "2025-08-20", "close": 18.96, "volume": 735483.0}, {"date": "2025-08-21", "close": 18.88, "volume": 851565.0}, {"date": "2025-08-22", "close": 18.52, "volume": 1714221.0}, {"date": "2025-08-25", "close": 18.46, "volume": 1055123.0}, {"date": "2025-08-26", "close": 18.43, "volume": 839662.0}, {"date": "2025-08-27", "close": 18.35, "volume": 1380088.0}, {"date": "2025-08-28", "close": 18.2, "volume": 928381.0}, {"date": "2025-08-29", "close": 18.29, "volume": 1011358.0}, {"date": "2025-09-02", "close": 17.81, "volume": 1066676.0}, {"date": "2025-09-03", "close": 17.6, "volume": 1467002.0}, {"date": "2025-09-04", "close": 17.86, "volume": 1070245.0}, {"date": "2025-09-05", "close": 17.97, "volume": 866841.0}, {"date": "2025-09-08", "close": 17.92, "volume": 1058119.0}, {"date": "2025-09-09", "close": 18.3, "volume": 1758891.0}, {"date": "2025-09-10", "close": 18.23, "volume": 766353.0}, {"date": "2025-09-11", "close": 18.25, "volume": 862773.0}, {"date": "2025-09-12", "close": 18.24, "volume": 569581.0}, {"date": "2025-09-15", "close": 18.28, "volume": 918336.0}, {"date": "2025-09-16", "close": 18.39, "volume": 1479862.0}, {"date": "2025-09-17", "close": 18.34, "volume": 1506326.0}, {"date": "2025-09-18", "close": 18.35, "volume": 1197553.0}, {"date": "2025-09-19", "close": 18.0, "volume": 3926322.0}, {"date": "2025-09-22", "close": 17.82, "volume": 1364363.0}, {"date": "2025-09-23", "close": 17.82, "volume": 1981709.0}, {"date": "2025-09-24", "close": 17.5, "volume": 1302156.0}, {"date": "2025-09-25", "close": 17.9, "volume": 1158567.0}, {"date": "2025-09-26", "close": 17.96, "volume": 802342.0}, {"date": "2025-09-29", "close": 17.97, "volume": 864447.0}, {"date": "2025-09-30", "close": 18.06, "volume": 889685.0}, {"date": "2025-10-01", "close": 18.28, "volume": 1042833.0}, {"date": "2025-10-02", "close": 18.39, "volume": 2312108.0}, {"date": "2025-10-03", "close": 18.48, "volume": 830725.0}, {"date": "2025-10-06", "close": 18.39, "volume": 1132258.0}, {"date": "2025-10-07", "close": 18.23, "volume": 886820.0}, {"date": "2025-10-08", "close": 18.34, "volume": 1568283.0}, {"date": "2025-10-09", "close": 18.47, "volume": 1021118.0}, {"date": "2025-10-10", "close": 18.21, "volume": 718970.0}, {"date": "2025-10-13", "close": 18.64, "volume": 998617.0}, {"date": "2025-10-14", "close": 18.98, "volume": 979260.0}, {"date": "2025-10-15", "close": 19.0, "volume": 1657622.0}, {"date": "2025-10-16", "close": 19.02, "volume": 681468.0}, {"date": "2025-10-17", "close": 19.02, "volume": 841989.0}, {"date": "2025-10-20", "close": 19.52, "volume": 812739.0}, {"date": "2025-10-21", "close": 19.13, "volume": 704918.0}, {"date": "2025-10-22", "close": 19.27, "volume": 783873.0}, {"date": "2025-10-23", "close": 19.29, "volume": 1147969.0}, {"date": "2025-10-24", "close": 19.26, "volume": 924894.0}, {"date": "2025-10-27", "close": 19.54, "volume": 2124781.0}, {"date": "2025-10-28", "close": 18.79, "volume": 3078921.0}, {"date": "2025-10-29", "close": 18.77, "volume": 1273643.0}, {"date": "2025-10-30", "close": 18.71, "volume": 1084002.0}, {"date": "2025-10-31", "close": 18.62, "volume": 1216632.0}, {"date": "2025-11-03", "close": 18.7, "volume": 801375.0}, {"date": "2025-11-04", "close": 18.31, "volume": 1353454.0}, {"date": "2025-11-05", "close": 18.25, "volume": 1017051.0}, {"date": "2025-11-06", "close": 18.18, "volume": 619579.0}, {"date": "2025-11-07", "close": 18.36, "volume": 973062.0}, {"date": "2025-11-10", "close": 18.17, "volume": 870825.0}, {"date": "2025-11-11", "close": 18.43, "volume": 798426.0}, {"date": "2025-11-12", "close": 18.22, "volume": 951642.0}, {"date": "2025-11-13", "close": 18.07, "volume": 1019689.0}, {"date": "2025-11-14", "close": 18.31, "volume": 1320089.0}, {"date": "2025-11-17", "close": 18.25, "volume": 795609.0}, {"date": "2025-11-18", "close": 18.37, "volume": 947493.0}, {"date": "2025-11-19", "close": 18.16, "volume": 1490681.0}, {"date": "2025-11-20", "close": 17.86, "volume": 1150381.0}, {"date": "2025-11-21", "close": 18.21, "volume": 836374.0}, {"date": "2025-11-24", "close": 18.14, "volume": 1094037.0}, {"date": "2025-11-25", "close": 18.17, "volume": 1296789.0}, {"date": "2025-11-26", "close": 18.24, "volume": 697221.0}, {"date": "2025-11-28", "close": 18.33, "volume": 411105.0}, {"date": "2025-12-01", "close": 17.91, "volume": 877105.0}, {"date": "2025-12-02", "close": 17.64, "volume": 1204084.0}, {"date": "2025-12-03", "close": 17.6, "volume": 1433969.0}, {"date": "2025-12-04", "close": 17.57, "volume": 1697398.0}, {"date": "2025-12-05", "close": 17.46, "volume": 976103.0}, {"date": "2025-12-08", "close": 17.36, "volume": 962223.0}, {"date": "2025-12-09", "close": 17.63, "volume": 851052.0}, {"date": "2025-12-10", "close": 17.69, "volume": 1219464.0}, {"date": "2025-12-11", "close": 17.67, "volume": 729426.0}, {"date": "2025-12-12", "close": 17.64, "volume": 1115284.0}, {"date": "2025-12-15", "close": 17.49, "volume": 1215380.0}, {"date": "2025-12-16", "close": 17.22, "volume": 1307107.0}, {"date": "2025-12-17", "close": 17.54, "volume": 1822458.0}, {"date": "2025-12-18", "close": 17.32, "volume": 1416414.0}, {"date": "2025-12-19", "close": 17.46, "volume": 3624306.0}, {"date": "2025-12-22", "close": 17.55, "volume": 1045043.0}, {"date": "2025-12-23", "close": 17.43, "volume": 1008901.0}, {"date": "2025-12-24", "close": 17.46, "volume": 300553.0}, {"date": "2025-12-26", "close": 17.62, "volume": 616066.0}, {"date": "2025-12-29", "close": 17.64, "volume": 817266.0}, {"date": "2025-12-30", "close": 17.63, "volume": 661349.0}, {"date": "2025-12-31", "close": 17.64, "volume": 3045194.0}, {"date": "2026-01-02", "close": 17.77, "volume": 1738398.0}, {"date": "2026-01-05", "close": 17.64, "volume": 777932.0}, {"date": "2026-01-06", "close": 17.15, "volume": 1584264.0}, {"date": "2026-01-07", "close": 17.48, "volume": 2907030.0}, {"date": "2026-01-08", "close": 17.54, "volume": 1234305.0}, {"date": "2026-01-09", "close": 17.28, "volume": 1009606.0}, {"date": "2026-01-12", "close": 17.14, "volume": 1259505.0}, {"date": "2026-01-13", "close": 17.75, "volume": 2041926.0}, {"date": "2026-01-14", "close": 18.09, "volume": 1448836.0}, {"date": "2026-01-15", "close": 18.21, "volume": 1032467.0}, {"date": "2026-01-16", "close": 18.45, "volume": 1834926.0}, {"date": "2026-01-20", "close": 18.62, "volume": 1885398.0}, {"date": "2026-01-21", "close": 18.52, "volume": 1043287.0}, {"date": "2026-01-22", "close": 18.2, "volume": 1007335.0}, {"date": "2026-01-23", "close": 18.28, "volume": 769623.0}, {"date": "2026-01-26", "close": 18.31, "volume": 1183038.0}, {"date": "2026-01-27", "close": 18.12, "volume": 810068.0}, {"date": "2026-01-28", "close": 18.18, "volume": 1520209.0}, {"date": "2026-01-29", "close": 18.66, "volume": 1417573.0}, {"date": "2026-01-30", "close": 18.84, "volume": 1495244.0}, {"date": "2026-02-02", "close": 18.58, "volume": 1543713.0}, {"date": "2026-02-03", "close": 18.83, "volume": 1027987.0}, {"date": "2026-02-04", "close": 19.12, "volume": 825655.0}, {"date": "2026-02-05", "close": 19.55, "volume": 1196958.0}, {"date": "2026-02-06", "close": 19.33, "volume": 980691.0}, {"date": "2026-02-09", "close": 19.03, "volume": 757200.0}, {"date": "2026-02-10", "close": 19.28, "volume": 1154597.0}, {"date": "2026-02-11", "close": 19.26, "volume": 1984767.0}, {"date": "2026-02-12", "close": 19.85, "volume": 8971543.0}, {"date": "2026-02-13", "close": 20.2, "volume": 2287608.0}, {"date": "2026-02-17", "close": 20.5, "volume": 3547131.0}, {"date": "2026-02-18", "close": 19.9, "volume": 2237113.0}, {"date": "2026-02-19", "close": 20.16, "volume": 1182433.0}, {"date": "2026-02-20", "close": 20.39, "volume": 1323397.0}, {"date": "2026-02-23", "close": 20.33, "volume": 2219023.0}, {"date": "2026-02-24", "close": 20.43, "volume": 1997171.0}, {"date": "2026-02-25", "close": 20.56, "volume": 905325.0}, {"date": "2026-02-26", "close": 20.61, "volume": 986706.0}, {"date": "2026-02-27", "close": 20.77, "volume": 2475255.0}, {"date": "2026-03-02", "close": 20.94, "volume": 741865.0}, {"date": "2026-03-03", "close": 20.93, "volume": 960444.0}, {"date": "2026-03-04", "close": 21.2, "volume": 1677969.0}, {"date": "2026-03-05", "close": 20.83, "volume": 753224.0}, {"date": "2026-03-06", "close": 20.91, "volume": 955197.0}, {"date": "2026-03-09", "close": 20.91, "volume": 838284.0}, {"date": "2026-03-10", "close": 20.57, "volume": 1101686.0}, {"date": "2026-03-11", "close": 20.29, "volume": 921931.0}, {"date": "2026-03-12", "close": 20.19, "volume": 1199691.0}, {"date": "2026-03-13", "close": 20.26, "volume": 1209550.0}, {"date": "2026-03-16", "close": 20.13, "volume": 1376895.0}, {"date": "2026-03-17", "close": 20.12, "volume": 1646591.0}, {"date": "2026-03-18", "close": 19.85, "volume": 1422852.0}, {"date": "2026-03-19", "close": 19.71, "volume": 959610.0}, {"date": "2026-03-20", "close": 18.94, "volume": 2775415.0}, {"date": "2026-03-23", "close": 19.02, "volume": 1165961.0}, {"date": "2026-03-24", "close": 19.01, "volume": 857533.0}, {"date": "2026-03-25", "close": 18.67, "volume": 979216.0}, {"date": "2026-03-26", "close": 18.73, "volume": 813373.0}, {"date": "2026-03-27", "close": 18.65, "volume": 855123.0}, {"date": "2026-03-30", "close": 19.04, "volume": 937071.0}, {"date": "2026-03-31", "close": 18.83, "volume": 1551586.0}, {"date": "2026-04-01", "close": 18.92, "volume": 1205531.0}, {"date": "2026-04-02", "close": 19.25, "volume": 1417850.0}, {"date": "2026-04-06", "close": 19.26, "volume": 1401564.0}, {"date": "2026-04-07", "close": 19.57, "volume": 962643.0}, {"date": "2026-04-08", "close": 19.77, "volume": 1656744.0}, {"date": "2026-04-09", "close": 20.04, "volume": 885480.0}, {"date": "2026-04-10", "close": 20.26, "volume": 725433.0}, {"date": "2026-04-13", "close": 20.16, "volume": 842800.0}, {"date": "2026-04-14", "close": 20.0, "volume": 915914.0}, {"date": "2026-04-15", "close": 20.18, "volume": 1633452.0}, {"date": "2026-04-16", "close": 20.41, "volume": 1451373.0}, {"date": "2026-04-17", "close": 20.84, "volume": 2568376.0}, {"date": "2026-04-20", "close": 20.89, "volume": 2069291.0}, {"date": "2026-04-21", "close": 20.91, "volume": 1672544.0}, {"date": "2026-04-22", "close": 20.85, "volume": 2046355.0}, {"date": "2026-04-23", "close": 20.75, "volume": 1422009.0}, {"date": "2026-04-24", "close": 20.56, "volume": 945345.0}, {"date": "2026-04-27", "close": 20.5, "volume": 742902.0}, {"date": "2026-04-28", "close": 20.61, "volume": 1930539.0}, {"date": "2026-04-29", "close": 20.57, "volume": 1317632.0}, {"date": "2026-04-30", "close": 20.57, "volume": 1923048.0}, {"date": "2026-05-01", "close": 20.15, "volume": 1151978.0}, {"date": "2026-05-04", "close": 20.15, "volume": 896004.0}, {"date": "2026-05-05", "close": 20.32, "volume": 1141486.0}, {"date": "2026-05-06", "close": 20.57, "volume": 1353164.0}, {"date": "2026-05-07", "close": 20.36, "volume": 1569368.0}, {"date": "2026-05-08", "close": 20.67, "volume": 902521.0}, {"date": "2026-05-11", "close": 20.7, "volume": 1210028.0}, {"date": "2026-05-12", "close": 20.73, "volume": 930015.0}, {"date": "2026-05-13", "close": 20.46, "volume": 867187.0}, {"date": "2026-05-14", "close": 20.55, "volume": 779661.0}, {"date": "2026-05-15", "close": 20.44, "volume": 1269125.0}, {"date": "2026-05-18", "close": 20.77, "volume": 1310861.0}, {"date": "2026-05-19", "close": 20.48, "volume": 1307297.0}, {"date": "2026-05-20", "close": 20.54, "volume": 1367536.0}, {"date": "2026-05-21", "close": 20.62, "volume": 1156688.0}, {"date": "2026-05-22", "close": 20.43, "volume": 1696441.0}, {"date": "2026-05-26", "close": 20.35, "volume": 1226870.0}, {"date": "2026-05-27", "close": 20.06, "volume": 1445012.0}, {"date": "2026-05-28", "close": 20.24, "volume": 1263649.0}, {"date": "2026-05-29", "close": 20.26, "volume": 2351201.0}, {"date": "2026-06-01", "close": 19.76, "volume": 1262717.0}, {"date": "2026-06-02", "close": 19.96, "volume": 1167011.0}, {"date": "2026-06-03", "close": 19.63, "volume": 1032645.0}, {"date": "2026-06-04", "close": 19.53, "volume": 1195633.0}, {"date": "2026-06-05", "close": 19.99, "volume": 1457310.0}, {"date": "2026-06-08", "close": 19.97, "volume": 1590194.0}, {"date": "2026-06-09", "close": 20.29, "volume": 1380471.0}, {"date": "2026-06-10", "close": 20.39, "volume": 1058167.0}, {"date": "2026-06-11", "close": 20.18, "volume": 994249.0}, {"date": "2026-06-12", "close": 20.37, "volume": 1297182.0}, {"date": "2026-06-15", "close": 19.96, "volume": 1444059.0}, {"date": "2026-06-16", "close": 20.02, "volume": 1583361.0}, {"date": "2026-06-17", "close": 19.45, "volume": 1198244.0}, {"date": "2026-06-18", "close": 19.2, "volume": 2389228.0}, {"date": "2026-06-22", "close": 19.42, "volume": 1527722.0}, {"date": "2026-06-23", "close": 19.92, "volume": 1583917.0}, {"date": "2026-06-24", "close": 20.38, "volume": 2005506.0}, {"date": "2026-06-25", "close": 20.76, "volume": 7995645.0}, {"date": "2026-06-26", "close": 21.2, "volume": 21931920.0}, {"date": "2026-06-29", "close": 21.39, "volume": 3399423.0}, {"date": "2026-06-30", "close": 21.13, "volume": 2509182.0}, {"date": "2026-07-01", "close": 21.08, "volume": 1789006.0}, {"date": "2026-07-02", "close": 21.66, "volume": 1713079.0}, {"date": "2026-07-06", "close": 21.47, "volume": 1783206.0}, {"date": "2026-07-07", "close": 21.96, "volume": 2229745.0}, {"date": "2026-07-08", "close": 21.88, "volume": 1618930.0}, {"date": "2026-07-09", "close": 21.66, "volume": 1198303.0}, {"date": "2026-07-10", "close": 21.5, "volume": 1062111.0}, {"date": "2026-07-13", "close": 21.67, "volume": 1372982.0}, {"date": "2026-07-14", "close": 21.4, "volume": 1029859.0}, {"date": "2026-07-15", "close": 21.25, "volume": 1152337.0}, {"date": "2026-07-16", "close": 22.14, "volume": 1151529.0}, {"date": "2026-07-17", "close": 22.26, "volume": 1501687.0}, {"date": "2026-07-20", "close": 21.78, "volume": 1439189.0}, {"date": "2026-07-21", "close": 21.92, "volume": 1799868.0}, {"date": "2026-07-22", "close": 21.59, "volume": 1938936.0}, {"date": "2026-07-23", "close": 21.83, "volume": 1864427.0}, {"date": "2026-07-24", "close": 22.2, "volume": 1884328.0}, {"date": "2026-07-27", "close": 21.86, "volume": 1504668.0}, {"date": "2026-07-28", "close": 21.94, "volume": 863868.0}, {"date": "2026-07-29", "close": 21.92, "volume": 1500525.0}, {"date": "2026-07-30", "close": 21.59, "volume": 1015099.0}, {"date": "2026-07-31", "close": 21.45, "volume": 571664.0}, {"date": "2026-08-03", "close": 21.39, "volume": 913106.0}, {"date": "2026-08-04", "close": 21.08, "volume": 1451207.0}, {"date": "2026-08-05", "close": 21.15, "volume": 993556.0}, {"date": "2026-08-06", "close": 21.03, "volume": 587219.0}, {"date": "2026-08-07", "close": 20.69, "volume": 1503403.0}, {"date": "2026-08-10", "close": 20.03, "volume": 1430531.0}, {"date": "2026-08-11", "close": 19.89, "volume": 1416892.0}, {"date": "2026-08-12", "close": 20.53, "volume": 1285641.0}, {"date": "2026-08-13", "close": 20.61, "volume": 689509.0}, {"date": "2026-08-14", "close": 20.71, "volume": 917463.0}, {"date": "2026-08-17", "close": 20.43, "volume": 840221.0}, {"date": "2026-08-18", "close": 20.53, "volume": 799557.0}, {"date": "2026-08-19", "close": 20.53, "volume": 18786160.0}, {"date": "2026-08-20", "close": 20.61, "volume": 681227.0}, {"date": "2026-08-21", "close": 20.35, "volume": 856642.0}, {"date": "2026-08-24", "close": 20.8, "volume": 1218367.0}, {"date": "2026-08-25", "close": 20.61, "volume": 1227496.0}, {"date": "2026-08-26", "close": 20.75, "volume": 739289.0}, {"date": "2026-08-27", "close": 20.52, "volume": 706503.0}, {"date": "2026-08-28", "close": 20.47, "volume": 625512.0}, {"date": "2026-08-31", "close": 20.36, "volume": 1088701.0}, {"date": "2026-09-01", "close": 20.44, "volume": 1009085.0}, {"date": "2026-09-02", "close": 20.41, "volume": 684518.0}, {"date": "2026-09-03", "close": 20.43, "volume": 880267.0}, {"date": "2026-09-04", "close": 20.09, "volume": 1128197.0}], "refreshing": true}