{"ticker": "BWFG", "overview": {"cik": "1505732", "ticker": "BWFG", "name": "Bankwell Financial Group, Inc.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001505732-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001505732-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001505732-26-000106", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001505732-26-000105", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001505732-26-000100", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001973379-26-000275", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002200", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001505732-26-000098", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001505732-26-000093", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001973379-26-000263", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001505732-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001505732-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001505732-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001505732-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001505732-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001505732-26-000082", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001950047-26-005689", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001026081-26-000022", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001505732-26-000079", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001505732-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001026081-26-000020", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001505732-26-000074", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001505732-26-000072", "price_sensitive": false}, {"form": "144", "date": "2026-05-01", "title": "Notice of proposed sale", "accession": "0001974078-26-000162", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001674", "price_sensitive": false}]}, "description": "Bankwell Financial Group, Inc. trades as BWFG on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 311 insider filings for the company, from February 2023 to September 2026. Across those, 17 insiders disclosed 189 open-market purchases totalling $9.62M against 42 sales totalling $2.91M. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 189, "buy_sum": 9623101.18, "sell_n": 42, "sell_sum": 2909595.01, "net": 6713506.17, "insiders": 17, "first_date": "2023-02-03", "last_date": "2026-09-08"}, "metrics": {"ticker": "BWFG", "has_prices": true, "as_of": "2026-09-18", "last": 66.76, "prev_close": 66.82, "change": -0.05999999999998806, "change_pct": -0.0008979347500746494, "session_volume": 189198.0, "vwap_5": 67.0012258657125, "vwap_20": 66.6676357087365, "vwap_60": 63.74616245252013, "vwap_250": 54.794041093464365, "high_52w": 68.57, "low_52w": 42.93, "avg_volume_20": 74334.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003759", "src": "13DG", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Bankwell Financial Group, Inc.", "who_key": "Bankwell Financial Group, 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": "State Commercial Banks", "country": "United States", "headline": "Bankwell Financial Group, Inc. moves to a 4.8% passive stake in BWFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/0002012383-26-003759-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "0001026081-26-000026", "src": "INSIDERS", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Lawrence B. Seidman", "who_key": "SEIDMAN LAWRENCE B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 352506.8, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "6 insiders now buying BWFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000102608126000026/0001026081-26-000026-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "0001505732-26-000116", "src": "INSIDERS", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Eric J. Dale", "who_key": "Dale Eric J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 35568.3, "score": 33.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 5 insiders into BWFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1607527/000150573226000116/0001505732-26-000116-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "0001505732-26-000115", "src": "INSIDERS", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Jeffrey R. Dunne", "who_key": "Dunne Jeffrey R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17515.71, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 4 buying BWFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1968428/000150573226000115/0001505732-26-000115-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "0001505732-26-000114", "src": "INSIDERS", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Blake S. Drexler", "who_key": "Drexler Blake S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7784.76, "score": 26.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders now buying BWFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1607538/000150573226000114/0001505732-26-000114-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "0001505732-26-000113", "src": "INSIDERS", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Carl M. Porto", "who_key": "Porto Carl M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21944.97, "score": 31.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $22K of BWFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1650466/000150573226000113/0001505732-26-000113-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "0001505732-26-000108", "src": "INSIDERS", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Lawrence B. Seidman", "who_key": "SEIDMAN LAWRENCE B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 167425.88, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs BWFG with $167K", "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573226000108/0001505732-26-000108-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100246}, {"id": "0001505732-26-000106", "src": "INSIDERS", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Lawrence B. Seidman", "who_key": "SEIDMAN LAWRENCE B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 666254.14, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs BWFG with $666K", "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573226000106/0001505732-26-000106-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126166}, {"id": "0001505732-26-000100", "src": "INSIDERS", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Ryan Jason Hildebrand", "who_key": "Hildebrand Ryan Jason", "role": "Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 149898.03999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Top exec sells $150K of BWFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1982685/000150573226000100/0001505732-26-000100-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0002012383-26-002200", "src": "13DG", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Bankwell Financial Group, Inc.", "who_key": "Bankwell Financial 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": "State Commercial Banks", "country": "United States", "headline": "Bankwell Financial Group, Inc. takes a 5.2% passive stake in BWFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/0002012383-26-002200-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "0001505732-26-000093", "src": "INSIDERS", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Ryan Jason Hildebrand", "who_key": "Hildebrand Ryan Jason", "role": "Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 63626.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider offloads $64K of BWFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573226000093/0001505732-26-000093-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179446}, {"id": "0001505732-26-000082", "src": "INSIDERS", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Todd Lampert", "who_key": "Lampert Todd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 187565.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $188K of BWFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573226000082/0001505732-26-000082-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216886}, {"id": "0001505732-26-000087", "src": "INSIDERS", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Carl M. Porto", "who_key": "Porto Carl M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19869.0, "score": 31.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying BWFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573226000087/0001505732-26-000087-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216886}, {"id": "0001505732-26-000088", "src": "INSIDERS", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Jeffrey R. Dunne", "who_key": "Dunne Jeffrey R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16915.5, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "4 insiders now buying BWFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573226000088/0001505732-26-000088-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216886}, {"id": "0001505732-26-000089", "src": "INSIDERS", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Blake S. Drexler", "who_key": "Drexler Blake S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4242.3, "score": 23.7, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying BWFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573226000089/0001505732-26-000089-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216886}, {"id": "0001505732-26-000090", "src": "INSIDERS", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Eric J. Dale", "who_key": "Dale Eric J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31575.600000000002, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $32K of BWFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573226000090/0001505732-26-000090-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216886}, {"id": "0001505732-26-000091", "src": "INSIDERS", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Lawrence B. Seidman", "who_key": "SEIDMAN LAWRENCE B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17345.100000000002, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $17K of BWFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573226000091/0001505732-26-000091-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216886}, {"id": "0001026081-26-000022", "src": "INSIDERS", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Lawrence B. Seidman", "who_key": "SEIDMAN LAWRENCE B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 175371.07, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 6 buying BWFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000102608126000022/0001026081-26-000022-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222646}, {"id": "0001505732-26-000076", "src": "INSIDERS", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Lawrence B. Seidman", "who_key": "SEIDMAN LAWRENCE B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8486.4, "score": 26.7, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 6 buying BWFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573226000076/0001505732-26-000076-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "0001026081-26-000020", "src": "INSIDERS", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Lawrence B. Seidman", "who_key": "SEIDMAN LAWRENCE B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 96709.04, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 6 insiders into BWFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000102608126000020/0001026081-26-000020-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250006}, {"id": "0001505732-26-000072", "src": "INSIDERS", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Christine Chivily", "who_key": "Chivily Christine", "role": "EVP & Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 225383.36, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider offloads $225K of BWFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573226000072/0001505732-26-000072-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267286}, {"id": "13DG-0002012383-26-001674", "src": "13DG", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Bankwell Financial Group, Inc.", "who_key": "Bankwell Financial Group, 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": "State Commercial Banks", "country": "United States", "headline": "Bankwell Financial Group, Inc. adjusts its stake in BWFG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/0002012383-26-001674-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273046}, {"id": "0001505732-26-000058", "src": "INSIDERS", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Lawrence B. Seidman", "who_key": "SEIDMAN LAWRENCE B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 469599.27, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 6 buying BWFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573226000058/0001505732-26-000058-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337846}, {"id": "0001026081-26-000016", "src": "INSIDERS", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Lawrence B. Seidman", "who_key": "SEIDMAN LAWRENCE B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 468752.70999999996, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "6 insiders now buying BWFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000102608126000016/0001026081-26-000016-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339286}, {"id": "0001026081-26-000014", "src": "INSIDERS", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Lawrence B. Seidman", "who_key": "SEIDMAN LAWRENCE B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 466461.82, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "6 insiders now buying BWFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000102608126000014/0001026081-26-000014-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340726}, {"id": "0001026081-26-000012", "src": "INSIDERS", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Lawrence B. Seidman", "who_key": "SEIDMAN LAWRENCE B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 471080.58, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 6 buying BWFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000102608126000012/0001026081-26-000012-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342166}, {"id": "0001505732-26-000048", "src": "INSIDERS", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Lawrence B. Seidman", "who_key": "SEIDMAN LAWRENCE B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 58179.66, "score": 37.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 6 insiders into BWFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573226000048/0001505732-26-000048-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347926}, {"id": "0001505732-26-000050", "src": "INSIDERS", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Eric J. Dale", "who_key": "Dale Eric J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28152.0, "score": 32.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 6 buying BWFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573226000050/0001505732-26-000050-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347926}, {"id": "0001505732-26-000052", "src": "INSIDERS", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Carl M. Porto", "who_key": "Porto Carl M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18078.0, "score": 30.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 6 buying BWFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573226000052/0001505732-26-000052-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347926}, {"id": "0001505732-26-000054", "src": "INSIDERS", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Blake S. Drexler", "who_key": "Drexler Blake S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1242.0, "score": 19.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 6 buying BWFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573226000054/0001505732-26-000054-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347926}], "recent_buys": [{"id": "0001505732-26-000113", "src": "INSIDERS", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Carl M. Porto", "who_key": "Porto Carl M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21944.97, "score": 31.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $22K of BWFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1650466/000150573226000113/0001505732-26-000113-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "0001505732-26-000114", "src": "INSIDERS", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Blake S. Drexler", "who_key": "Drexler Blake S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7784.76, "score": 26.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders now buying BWFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1607538/000150573226000114/0001505732-26-000114-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "0001505732-26-000115", "src": "INSIDERS", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Jeffrey R. Dunne", "who_key": "Dunne Jeffrey R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17515.71, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 4 buying BWFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1968428/000150573226000115/0001505732-26-000115-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "0001505732-26-000116", "src": "INSIDERS", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Eric J. Dale", "who_key": "Dale Eric J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 35568.3, "score": 33.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 5 insiders into BWFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1607527/000150573226000116/0001505732-26-000116-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "0001026081-26-000026", "src": "INSIDERS", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Lawrence B. Seidman", "who_key": "SEIDMAN LAWRENCE B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 352506.8, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "6 insiders now buying BWFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000102608126000026/0001026081-26-000026-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "0001505732-26-000108", "src": "INSIDERS", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Lawrence B. Seidman", "who_key": "SEIDMAN LAWRENCE B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 167425.88, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs BWFG with $167K", "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573226000108/0001505732-26-000108-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100246}, {"id": "0001505732-26-000106", "src": "INSIDERS", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Lawrence B. Seidman", "who_key": "SEIDMAN LAWRENCE B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 666254.14, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs BWFG with $666K", "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573226000106/0001505732-26-000106-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126166}, {"id": "0001505732-26-000091", "src": "INSIDERS", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Lawrence B. Seidman", "who_key": "SEIDMAN LAWRENCE B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17345.100000000002, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $17K of BWFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573226000091/0001505732-26-000091-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216886}, {"id": "0001505732-26-000090", "src": "INSIDERS", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Eric J. Dale", "who_key": "Dale Eric J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31575.600000000002, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $32K of BWFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573226000090/0001505732-26-000090-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216886}, {"id": "0001505732-26-000089", "src": "INSIDERS", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Blake S. Drexler", "who_key": "Drexler Blake S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4242.3, "score": 23.7, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying BWFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573226000089/0001505732-26-000089-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216886}, {"id": "0001505732-26-000088", "src": "INSIDERS", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Jeffrey R. Dunne", "who_key": "Dunne Jeffrey R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16915.5, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "4 insiders now buying BWFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573226000088/0001505732-26-000088-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216886}, {"id": "0001505732-26-000087", "src": "INSIDERS", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Carl M. Porto", "who_key": "Porto Carl M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19869.0, "score": 31.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying BWFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573226000087/0001505732-26-000087-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216886}], "institutional": [{"id": "13DG-0002012383-26-003759", "src": "13DG", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Bankwell Financial Group, Inc.", "who_key": "Bankwell Financial Group, 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": "State Commercial Banks", "country": "United States", "headline": "Bankwell Financial Group, Inc. moves to a 4.8% passive stake in BWFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/0002012383-26-003759-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "13DG-0002012383-26-002200", "src": "13DG", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Bankwell Financial Group, Inc.", "who_key": "Bankwell Financial 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": "State Commercial Banks", "country": "United States", "headline": "Bankwell Financial Group, Inc. takes a 5.2% passive stake in BWFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/0002012383-26-002200-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "13DG-0002012383-26-001674", "src": "13DG", "ticker": "BWFG", "cik": "1505732", "company": "Bankwell Financial Group, Inc.", "company_raw": "Bankwell Financial Group, Inc.", "who": "Bankwell Financial Group, Inc.", "who_key": "Bankwell Financial Group, 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": "State Commercial Banks", "country": "United States", "headline": "Bankwell Financial Group, Inc. adjusts its stake in BWFG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/0002012383-26-001674-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273046}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Bankwell Financial Group, Inc. - Common Stock", "new_value": "Bankwell Financial Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001505732", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001505732", "applied": 1, "detected_at": "2026-09-10T23:37:46.831426"}]}, "key_people": [{"who": "Lawrence B. Seidman", "who_key": "SEIDMAN LAWRENCE B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 6493484.28, "sold": 0, "net": 6493484.28, "trades": 49, "top_score": 50.3, "lean": "buying", "history": [{"action": "BUY", "amount": 352506.8, "date": "2026-09-08", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000102608126000026/0001026081-26-000026-index.htm"}, {"action": "BUY", "amount": 167425.88, "date": "2026-08-25", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573226000108/0001505732-26-000108-index.htm"}, {"action": "BUY", "amount": 666254.14, "date": "2026-08-07", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573226000106/0001505732-26-000106-index.htm"}, {"action": "BUY", "amount": 17345.100000000002, "date": "2026-06-05", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573226000091/0001505732-26-000091-index.htm"}, {"action": "BUY", "amount": 175371.07, "date": "2026-06-01", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000102608126000022/0001026081-26-000022-index.htm"}, {"action": "BUY", "amount": 8486.4, "date": "2026-05-15", "score": 26.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573226000076/0001505732-26-000076-index.htm"}, {"action": "BUY", "amount": 96709.04, "date": "2026-05-13", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000102608126000020/0001026081-26-000020-index.htm"}, {"action": "BUY", "amount": 469599.27, "date": "2026-03-13", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573226000058/0001505732-26-000058-index.htm"}, {"action": "BUY", "amount": 468752.70999999996, "date": "2026-03-12", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000102608126000016/0001026081-26-000016-index.htm"}, {"action": "BUY", "amount": 466461.82, "date": "2026-03-11", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000102608126000014/0001026081-26-000014-index.htm"}, {"action": "BUY", "amount": 471080.58, "date": "2026-03-10", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000102608126000012/0001026081-26-000012-index.htm"}, {"action": "BUY", "amount": 58179.66, "date": "2026-03-06", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573226000048/0001505732-26-000048-index.htm"}, {"action": "BUY", "amount": 117926.13, "date": "2026-02-27", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573226000040/0001505732-26-000040-index.htm"}, {"action": "BUY", "amount": 473962.29, "date": "2026-02-23", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000102608126000010/0001026081-26-000010-index.htm"}, {"action": "BUY", "amount": 76982.28, "date": "2026-02-12", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000102608126000004/0001026081-26-000004-index.htm"}, {"action": "BUY", "amount": 21508.89, "date": "2025-12-08", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000102608125000016/0001026081-25-000016-index.htm"}, {"action": "BUY", "amount": 780512.14, "date": "2025-09-12", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000102608125000008/0001026081-25-000008-index.htm"}, {"action": "BUY", "amount": 492525.11000000004, "date": "2025-09-11", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573225000153/0001505732-25-000153-index.htm"}, {"action": "BUY", "amount": 489926.54, "date": "2025-09-10", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573225000151/0001505732-25-000151-index.htm"}, {"action": "BUY", "amount": 26673.000000000004, "date": "2025-09-05", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573225000145/0001505732-25-000145-index.htm"}, {"action": "BUY", "amount": 19618.5, "date": "2025-06-06", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573225000099/0001505732-25-000099-index.htm"}, {"action": "BUY", "amount": 2758.7999999999997, "date": "2025-03-12", "score": 22.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573225000072/0001505732-25-000072-index.htm"}, {"action": "BUY", "amount": 15115.38, "date": "2025-03-06", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573225000061/0001505732-25-000061-index.htm"}, {"action": "BUY", "amount": 7764.4, "date": "2024-12-09", "score": 28.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573224000245/0001505732-24-000245-index.htm"}, {"action": "BUY", "amount": 7567.0, "date": "2024-12-06", "score": 28.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573224000235/0001505732-24-000235-index.htm"}], "latest": {"action": "BUY", "amount": 352506.8, "date": "2026-09-08", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000102608126000026/0001026081-26-000026-index.htm"}}, {"who": "James M. Garnett Jr", "who_key": "Garnett James M Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1703964.82, "sold": 0, "net": 1703964.82, "trades": 17, "top_score": 58.2, "lean": "buying", "history": [{"action": "BUY", "amount": 871.04, "date": "2023-11-20", "score": 18.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573223000265/0001505732-23-000265-index.htm"}, {"action": "BUY", "amount": 5293.8, "date": "2023-09-14", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573223000244/0001505732-23-000244-index.htm"}, {"action": "BUY", "amount": 5249.62, "date": "2023-08-29", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573223000232/0001505732-23-000232-index.htm"}, {"action": "BUY", "amount": 866.25, "date": "2023-08-25", "score": 18.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573223000222/0001505732-23-000222-index.htm"}, {"action": "BUY", "amount": 5286.88, "date": "2023-08-03", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573223000210/0001505732-23-000210-index.htm"}, {"action": "BUY", "amount": 5278.25, "date": "2023-06-22", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573223000184/0001505732-23-000184-index.htm"}, {"action": "BUY", "amount": 4100.89, "date": "2023-05-31", "score": 24.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573223000172/0001505732-23-000172-index.htm"}, {"action": "BUY", "amount": 803.22, "date": "2023-05-23", "score": 18.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573223000162/0001505732-23-000162-index.htm"}, {"action": "BUY", "amount": 4095.52, "date": "2023-05-01", "score": 24.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573223000148/0001505732-23-000148-index.htm"}, {"action": "BUY", "amount": 265000.0, "date": "2023-03-21", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573223000129/0001505732-23-000129-index.htm"}, {"action": "BUY", "amount": 5034.0, "date": "2023-03-15", "score": 24.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573223000127/0001505732-23-000127-index.htm"}, {"action": "BUY", "amount": 268852.86, "date": "2023-03-14", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573223000117/0001505732-23-000117-index.htm"}, {"action": "BUY", "amount": 825000.0, "date": "2023-03-10", "score": 58.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573223000115/0001505732-23-000115-index.htm"}, {"action": "BUY", "amount": 196560.0, "date": "2023-03-06", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573223000106/0001505732-23-000106-index.htm"}, {"action": "BUY", "amount": 103440.0, "date": "2023-03-02", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573223000104/0001505732-23-000104-index.htm"}, {"action": "BUY", "amount": 4097.25, "date": "2023-02-23", "score": 24.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573223000099/0001505732-23-000099-index.htm"}, {"action": "BUY", "amount": 4135.24, "date": "2023-02-03", "score": 24.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573223000079/0001505732-23-000079-index.htm"}], "latest": {"action": "BUY", "amount": 871.04, "date": "2023-11-20", "score": 18.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573223000265/0001505732-23-000265-index.htm"}}, {"who": "Christine Chivily", "who_key": "Chivily Christine", "role": "EVP & Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 765291.71, "net": -765291.71, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 225383.36, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573226000072/0001505732-26-000072-index.htm"}, {"action": "SELL", "amount": 98853.0, "date": "2026-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573226000006/0001505732-26-000006-index.htm"}, {"action": "SELL", "amount": 116212.56000000001, "date": "2025-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573225000169/0001505732-25-000169-index.htm"}, {"action": "SELL", "amount": 14233.510000000002, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573225000113/0001505732-25-000113-index.htm"}, {"action": "SELL", "amount": 30737.460000000003, "date": "2025-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573225000023/0001505732-25-000023-index.htm"}, {"action": "SELL", "amount": 50602.2, "date": "2024-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573224000171/0001505732-24-000171-index.htm"}, {"action": "SELL", "amount": 18742.5, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573224000133/0001505732-24-000133-index.htm"}, {"action": "SELL", "amount": 150001.6, "date": "2024-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573224000085/0001505732-24-000085-index.htm"}, {"action": "SELL", "amount": 41670.0, "date": "2023-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573223000271/0001505732-23-000271-index.htm"}, {"action": "SELL", "amount": 18855.52, "date": "2023-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573223000194/0001505732-23-000194-index.htm"}], "latest": {"action": "SELL", "amount": 225383.36, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573226000072/0001505732-26-000072-index.htm"}}, {"who": "Christopher R. Gruseke", "who_key": "Gruseke Christopher R", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 109300.0, "sold": 426599.51999999996, "net": -317299.51999999996, "trades": 4, "top_score": 53.3, "lean": "selling", "history": [{"action": "SELL", "amount": 251738.24, "date": "2026-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573226000036/0001505732-26-000036-index.htm"}, {"action": "SELL", "amount": 61284.95999999999, "date": "2025-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573225000019/0001505732-25-000019-index.htm"}, {"action": "SELL", "amount": 113576.31999999999, "date": "2025-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573225000077/0001505732-25-000077-index.htm"}, {"action": "BUY", "amount": 109300.0, "date": "2023-05-11", "score": 53.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573223000158/0001505732-23-000158-index.htm"}], "latest": {"action": "SELL", "amount": 251738.24, "date": "2026-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573226000036/0001505732-26-000036-index.htm"}}, {"who": "Todd Lampert", "who_key": "Lampert Todd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 515222.0, "net": -515222.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 187565.0, "date": "2026-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573226000082/0001505732-26-000082-index.htm"}, {"action": "SELL", "amount": 224697.0, "date": "2025-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573225000133/0001505732-25-000133-index.htm"}, {"action": "SELL", "amount": 102960.0, "date": "2023-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573223000240/0001505732-23-000240-index.htm"}], "latest": {"action": "SELL", "amount": 187565.0, "date": "2026-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573226000082/0001505732-26-000082-index.htm"}}, {"who": "Eric J. Dale", "who_key": "Dale Eric J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 446936.44, "sold": 0, "net": 446936.44, "trades": 32, "top_score": 34.4, "lean": "buying", "history": [{"action": "BUY", "amount": 35568.3, "date": "2026-09-08", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1607527/000150573226000116/0001505732-26-000116-index.htm"}, {"action": "BUY", "amount": 31575.600000000002, "date": "2026-06-05", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573226000090/0001505732-26-000090-index.htm"}, {"action": "BUY", "amount": 28152.0, "date": "2026-03-06", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573226000050/0001505732-26-000050-index.htm"}, {"action": "BUY", "amount": 35539.44, "date": "2025-12-05", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573225000175/0001505732-25-000175-index.htm"}, {"action": "BUY", "amount": 34766.55, "date": "2025-09-04", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573225000146/0001505732-25-000146-index.htm"}, {"action": "BUY", "amount": 37417.83, "date": "2025-06-06", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573225000104/0001505732-25-000104-index.htm"}, {"action": "BUY", "amount": 26617.5, "date": "2025-03-06", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573225000066/0001505732-25-000066-index.htm"}, {"action": "BUY", "amount": 11386.859999999999, "date": "2024-12-09", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573224000253/0001505732-24-000253-index.htm"}, {"action": "BUY", "amount": 11153.1, "date": "2024-12-06", "score": 28.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573224000243/0001505732-24-000243-index.htm"}, {"action": "BUY", "amount": 6073.759999999999, "date": "2024-11-25", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573224000227/0001505732-24-000227-index.htm"}, {"action": "BUY", "amount": 6165.5, "date": "2024-09-11", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573224000205/0001505732-24-000205-index.htm"}, {"action": "BUY", "amount": 6061.0, "date": "2024-09-10", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573224000197/0001505732-24-000197-index.htm"}, {"action": "BUY", "amount": 5080.8, "date": "2024-09-09", "score": 24.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573224000185/0001505732-24-000185-index.htm"}, {"action": "BUY", "amount": 5113.86, "date": "2024-09-06", "score": 24.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573224000183/0001505732-24-000183-index.htm"}, {"action": "BUY", "amount": 5899.68, "date": "2024-08-23", "score": 25.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573224000164/0001505732-24-000164-index.htm"}, {"action": "BUY", "amount": 9862.11, "date": "2024-06-11", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573224000120/0001505732-24-000120-index.htm"}, {"action": "BUY", "amount": 12850.0, "date": "2024-06-07", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573224000118/0001505732-24-000118-index.htm"}, {"action": "BUY", "amount": 5571.57, "date": "2024-05-22", "score": 24.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573224000097/0001505732-24-000097-index.htm"}, {"action": "BUY", "amount": 28756.989999999998, "date": "2024-03-11", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573224000064/0001505732-24-000064-index.htm"}, {"action": "BUY", "amount": 20662.829999999998, "date": "2023-12-12", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573223000281/0001505732-23-000281-index.htm"}, {"action": "BUY", "amount": 4656.33, "date": "2023-11-20", "score": 24.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573223000263/0001505732-23-000263-index.htm"}, {"action": "BUY", "amount": 7271.25, "date": "2023-09-14", "score": 26.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573223000250/0001505732-23-000250-index.htm"}, {"action": "BUY", "amount": 7260.17, "date": "2023-08-29", "score": 26.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573223000238/0001505732-23-000238-index.htm"}, {"action": "BUY", "amount": 5145.0, "date": "2023-08-25", "score": 24.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573223000226/0001505732-23-000226-index.htm"}, {"action": "BUY", "amount": 7595.5199999999995, "date": "2023-08-03", "score": 26.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573223000202/0001505732-23-000202-index.htm"}], "latest": {"action": "BUY", "amount": 35568.3, "date": "2026-09-08", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1607527/000150573226000116/0001505732-26-000116-index.htm"}}, {"who": "Ryan Jason Hildebrand", "who_key": "Hildebrand Ryan Jason", "role": "Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 445310.6, "net": -445310.6, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 149898.03999999998, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1982685/000150573226000100/0001505732-26-000100-index.htm"}, {"action": "SELL", "amount": 63626.24, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573226000093/0001505732-26-000093-index.htm"}, {"action": "SELL", "amount": 81404.19, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573225000123/0001505732-25-000123-index.htm"}, {"action": "SELL", "amount": 47254.52, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573225000115/0001505732-25-000115-index.htm"}, {"action": "SELL", "amount": 66898.65000000001, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573225000109/0001505732-25-000109-index.htm"}, {"action": "SELL", "amount": 36228.96, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573224000135/0001505732-24-000135-index.htm"}], "latest": {"action": "SELL", "amount": 149898.03999999998, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1982685/000150573226000100/0001505732-26-000100-index.htm"}}, {"who": "Steven H. Brunner", "who_key": "Brunner Steven H", "role": "EVP & Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 404905.60000000003, "net": -404905.60000000003, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 93518.6, "date": "2026-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573226000033/0001505732-26-000033-index.htm"}, {"action": "SELL", "amount": 18755.55, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573225000155/0001505732-25-000155-index.htm"}, {"action": "SELL", "amount": 10179.75, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573225000136/0001505732-25-000136-index.htm"}, {"action": "SELL", "amount": 26921.52, "date": "2025-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573225000086/0001505732-25-000086-index.htm"}, {"action": "SELL", "amount": 13156.92, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573225000074/0001505732-25-000074-index.htm"}, {"action": "SELL", "amount": 22215.600000000002, "date": "2025-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573225000043/0001505732-25-000043-index.htm"}, {"action": "SELL", "amount": 67456.62000000001, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573225000014/0001505732-25-000014-index.htm"}, {"action": "SELL", "amount": 6214.0, "date": "2025-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573225000012/0001505732-25-000012-index.htm"}, {"action": "SELL", "amount": 43863.399999999994, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573224000255/0001505732-24-000255-index.htm"}, {"action": "SELL", "amount": 12461.6, "date": "2024-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573224000175/0001505732-24-000175-index.htm"}, {"action": "SELL", "amount": 7348.02, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573224000173/0001505732-24-000173-index.htm"}, {"action": "SELL", "amount": 34447.27, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573224000090/0001505732-24-000090-index.htm"}, {"action": "SELL", "amount": 48366.75, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573224000088/0001505732-24-000088-index.htm"}], "latest": {"action": "SELL", "amount": 93518.6, "date": "2026-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505732/000150573226000033/0001505732-26-000033-index.htm"}}], "activity": [{"date": "2026-08-07", "net": 666254.14}, {"date": "2026-08-25", "net": 167425.88}, {"date": "2026-09-08", "net": 435320.54}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001505732-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001505732-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001505732-26-000106", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001505732-26-000105", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001505732-26-000100", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001973379-26-000275", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002200", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001505732-26-000098", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001505732-26-000093", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001973379-26-000263", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001505732-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001505732-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001505732-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001505732-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001505732-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001505732-26-000082", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001950047-26-005689", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001026081-26-000022", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001505732-26-000079", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001505732-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001026081-26-000020", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001505732-26-000074", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001505732-26-000072", "price_sensitive": false}, {"form": "144", "date": "2026-05-01", "title": "Notice of proposed sale", "accession": "0001974078-26-000162", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001674", "price_sensitive": false}], "performance": {"ticker": "BWFG", "has_prices": true, "summary": {"n": 189, "avg": 1.1976798896444238, "win_rate": 0.9947089947089947, "best": 2.052583447645176, "worst": -0.0020926756352765406, "as_of": "2026-09-18"}, "buys": [{"who": "Porto Carl M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21944.97, "date": "2026-09-08", "score": 31.6, "ref_price": 66.16, "return": 0.009068923821040032}, {"who": "Drexler Blake S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7784.76, "date": "2026-09-08", "score": 26.4, "ref_price": 66.16, "return": 0.009068923821040032}, {"who": "Dunne Jeffrey R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17515.71, "date": "2026-09-08", "score": 30.9, "ref_price": 66.16, "return": 0.009068923821040032}, {"who": "Dale Eric J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35568.3, "date": "2026-09-08", "score": 33.9, "ref_price": 66.16, "return": 0.009068923821040032}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 352506.8, "date": "2026-09-08", "score": 46.4, "ref_price": 66.16, "return": 0.009068923821040032}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 167425.88, "date": "2026-08-25", "score": 41.8, "ref_price": 65.75, "return": 0.0153612167300381}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 666254.14, "date": "2026-08-07", "score": 49.2, "ref_price": 66.9, "return": -0.0020926756352765406}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17345.100000000002, "date": "2026-06-05", "score": 31.2, "ref_price": 53.67, "return": 0.2438978945407118}, {"who": "Dale Eric J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31575.600000000002, "date": "2026-06-05", "score": 33.4, "ref_price": 53.67, "return": 0.2438978945407118}, {"who": "Drexler Blake S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4242.3, "date": "2026-06-05", "score": 23.7, "ref_price": 53.67, "return": 0.2438978945407118}, {"who": "Dunne Jeffrey R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16915.5, "date": "2026-06-05", "score": 30.9, "ref_price": 53.67, "return": 0.2438978945407118}, {"who": "Porto Carl M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19869.0, "date": "2026-06-05", "score": 31.1, "ref_price": 53.67, "return": 0.2438978945407118}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 175371.07, "date": "2026-06-01", "score": 42.0, "ref_price": 51.8, "return": 0.28880308880308897}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8486.4, "date": "2026-05-15", "score": 26.7, "ref_price": 50.555, "return": 0.320541983977846}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 96709.04, "date": "2026-05-13", "score": 38.9, "ref_price": 50.49, "return": 0.32224202812438113}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 469599.27, "date": "2026-03-13", "score": 47.4, "ref_price": 46.83, "return": 0.4255818919496051}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 468752.70999999996, "date": "2026-03-12", "score": 47.4, "ref_price": 46.93, "return": 0.4225442147879822}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 466461.82, "date": "2026-03-11", "score": 47.4, "ref_price": 46.72, "return": 0.4289383561643837}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 471080.58, "date": "2026-03-10", "score": 47.4, "ref_price": 46.9, "return": 0.42345415778251616}, {"who": "Dunne Jeffrey R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16422.0, "date": "2026-03-06", "score": 30.9, "ref_price": 46.32, "return": 0.44127806563039734}, {"who": "Drexler Blake S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1242.0, "date": "2026-03-06", "score": 19.2, "ref_price": 46.32, "return": 0.44127806563039734}, {"who": "Porto Carl M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18078.0, "date": "2026-03-06", "score": 30.6, "ref_price": 46.32, "return": 0.44127806563039734}, {"who": "Dale Eric J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28152.0, "date": "2026-03-06", "score": 32.8, "ref_price": 46.32, "return": 0.44127806563039734}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58179.66, "date": "2026-03-06", "score": 37.6, "ref_price": 46.32, "return": 0.44127806563039734}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 117926.13, "date": "2026-02-27", "score": 40.0, "ref_price": 46.7, "return": 0.4295503211991435}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 473962.29, "date": "2026-02-23", "score": 47.5, "ref_price": 47.04, "return": 0.4192176870748301}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 76982.28, "date": "2026-02-12", "score": 37.8, "ref_price": 48.42, "return": 0.37876910367616695}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21508.89, "date": "2025-12-08", "score": 32.7, "ref_price": 47.65, "return": 0.401049317943337}, {"who": "Drexler Blake S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8479.92, "date": "2025-12-05", "score": 26.8, "ref_price": 47.34, "return": 0.4102239121250528}, {"who": "Dunne Jeffrey R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17293.32, "date": "2025-12-05", "score": 31.2, "ref_price": 47.34, "return": 0.4102239121250528}, {"who": "Porto Carl M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22390.8, "date": "2025-12-05", "score": 31.8, "ref_price": 47.34, "return": 0.4102239121250528}, {"who": "Dale Eric J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35539.44, "date": "2025-12-05", "score": 34.0, "ref_price": 47.34, "return": 0.4102239121250528}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 780512.14, "date": "2025-09-12", "score": 50.3, "ref_price": 45.63, "return": 0.4630725399956169}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 492525.11000000004, "date": "2025-09-11", "score": 47.7, "ref_price": 44.69, "return": 0.4938464980980087}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 489926.54, "date": "2025-09-10", "score": 47.7, "ref_price": 44.46, "return": 0.5015744489428701}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26673.000000000004, "date": "2025-09-05", "score": 34.3, "ref_price": 43.08, "return": 0.5496750232126278}, {"who": "Drexler Blake S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7216.500000000001, "date": "2025-09-04", "score": 26.0, "ref_price": 42.66, "return": 0.5649320206282235}, {"who": "Dunne Jeffrey R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17277.15, "date": "2025-09-04", "score": 31.4, "ref_price": 42.66, "return": 0.5649320206282235}, {"who": "Porto Carl M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21479.7, "date": "2025-09-04", "score": 31.6, "ref_price": 42.66, "return": 0.5649320206282235}, {"who": "Dale Eric J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34766.55, "date": "2025-09-04", "score": 34.0, "ref_price": 42.66, "return": 0.5649320206282235}, {"who": "Porto Carl M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22864.47, "date": "2025-06-06", "score": 32.0, "ref_price": 35.66, "return": 0.872125630959058}, {"who": "Dale Eric J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37417.83, "date": "2025-06-06", "score": 34.4, "ref_price": 35.66, "return": 0.872125630959058}, {"who": "Dunne Jeffrey R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17870.670000000002, "date": "2025-06-06", "score": 32.1, "ref_price": 35.66, "return": 0.872125630959058}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19618.5, "date": "2025-06-06", "score": 33.7, "ref_price": 35.66, "return": 0.872125630959058}, {"who": "Drexler Blake S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9095.85, "date": "2025-06-06", "score": 27.2, "ref_price": 35.66, "return": 0.872125630959058}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2758.7999999999997, "date": "2025-03-12", "score": 22.4, "ref_price": 29.34, "return": 1.2753919563735516}, {"who": "Dunne Jeffrey R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2468.4, "date": "2025-03-12", "score": 21.8, "ref_price": 29.34, "return": 1.2753919563735516}, {"who": "Porto Carl M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3775.2, "date": "2025-03-12", "score": 23.2, "ref_price": 29.34, "return": 1.2753919563735516}, {"who": "Dale Eric J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26617.5, "date": "2025-03-06", "score": 32.6, "ref_price": 30.05, "return": 1.2216306156405992}, {"who": "Drexler Blake S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2025-03-06", "score": 15.0, "ref_price": 30.05, "return": 1.2216306156405992}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15115.38, "date": "2025-03-06", "score": 32.9, "ref_price": 30.05, "return": 1.2216306156405992}, {"who": "Porto Carl M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13214.460000000001, "date": "2025-03-06", "score": 29.2, "ref_price": 30.05, "return": 1.2216306156405992}, {"who": "Dunne Jeffrey R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13521.06, "date": "2025-03-06", "score": 30.8, "ref_price": 30.05, "return": 1.2216306156405992}, {"who": "Drexler Blake S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22535.1, "date": "2025-03-06", "score": 31.8, "ref_price": 30.05, "return": 1.2216306156405992}, {"who": "Leitao Kevin D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60760.0, "date": "2025-01-27", "score": 48.5, "ref_price": 30.43, "return": 1.193887610910286}, {"who": "Demos Darryl", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74669.3, "date": "2024-12-13", "score": 41.0, "ref_price": 32.64, "return": 1.045343137254902}, {"who": "Dale Eric J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11386.859999999999, "date": "2024-12-09", "score": 28.3, "ref_price": 32.64, "return": 1.045343137254902}, {"who": "Drexler Blake S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 460.32000000000005, "date": "2024-12-09", "score": 17.0, "ref_price": 32.64, "return": 1.045343137254902}, {"who": "Dunne Jeffrey R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6711.599999999999, "date": "2024-12-09", "score": 26.5, "ref_price": 32.64, "return": 1.045343137254902}, {"who": "Porto Carl M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6580.0, "date": "2024-12-09", "score": 25.7, "ref_price": 32.64, "return": 1.045343137254902}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7764.4, "date": "2024-12-09", "score": 28.1, "ref_price": 32.64, "return": 1.045343137254902}, {"who": "Dale Eric J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11153.1, "date": "2024-12-06", "score": 28.2, "ref_price": 33.0, "return": 1.0230303030303032}, {"who": "Drexler Blake S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 427.05, "date": "2024-12-06", "score": 16.9, "ref_price": 33.0, "return": 1.0230303030303032}, {"who": "Dunne Jeffrey R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6547.099999999999, "date": "2024-12-06", "score": 26.5, "ref_price": 33.0, "return": 1.0230303030303032}, {"who": "Porto Carl M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6448.4, "date": "2024-12-06", "score": 25.6, "ref_price": 33.0, "return": 1.0230303030303032}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7567.0, "date": "2024-12-06", "score": 28.2, "ref_price": 33.0, "return": 1.0230303030303032}, {"who": "Drexler Blake S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5038.46, "date": "2024-11-25", "score": 24.4, "ref_price": 34.54, "return": 0.9328314997104808}, {"who": "Dunne Jeffrey R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1000.5, "date": "2024-11-25", "score": 18.7, "ref_price": 34.54, "return": 0.9328314997104808}, {"who": "Porto Carl M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3209.43, "date": "2024-11-25", "score": 22.6, "ref_price": 34.54, "return": 0.9328314997104808}, {"who": "Dale Eric J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6073.759999999999, "date": "2024-11-25", "score": 25.3, "ref_price": 34.54, "return": 0.9328314997104808}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 897.0, "date": "2024-11-25", "score": 18.6, "ref_price": 34.54, "return": 0.9328314997104808}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 144664.71, "date": "2024-10-31", "score": 41.1, "ref_price": 28.51, "return": 1.341634514205542}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3923.5, "date": "2024-09-11", "score": 24.6, "ref_price": 30.26, "return": 1.2062128222075346}, {"who": "Porto Carl M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3746.5, "date": "2024-09-11", "score": 23.2, "ref_price": 30.26, "return": 1.2062128222075346}, {"who": "Dunne Jeffrey R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3658.0, "date": "2024-09-11", "score": 23.6, "ref_price": 30.26, "return": 1.2062128222075346}, {"who": "Drexler Blake S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 206.5, "date": "2024-09-11", "score": 16.0, "ref_price": 30.26, "return": 1.2062128222075346}, {"who": "Dale Eric J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6165.5, "date": "2024-09-11", "score": 25.3, "ref_price": 30.26, "return": 1.2062128222075346}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3857.0, "date": "2024-09-10", "score": 24.6, "ref_price": 29.96, "return": 1.2283044058744994}, {"who": "Porto Carl M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3683.0, "date": "2024-09-10", "score": 23.1, "ref_price": 29.96, "return": 1.2283044058744994}, {"who": "Dunne Jeffrey R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3596.0, "date": "2024-09-10", "score": 23.6, "ref_price": 29.96, "return": 1.2283044058744994}, {"who": "Dale Eric J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6061.0, "date": "2024-09-10", "score": 25.3, "ref_price": 29.96, "return": 1.2283044058744994}, {"who": "Drexler Blake S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 203.0, "date": "2024-09-10", "score": 16.0, "ref_price": 29.96, "return": 1.2283044058744994}, {"who": "Porto Carl M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3095.2, "date": "2024-09-09", "score": 22.4, "ref_price": 29.11, "return": 1.2933699759532808}, {"who": "Drexler Blake S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 175.2, "date": "2024-09-09", "score": 15.8, "ref_price": 29.11, "return": 1.2933699759532808}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4797.28, "date": "2024-09-09", "score": 25.4, "ref_price": 29.11, "return": 1.2933699759532808}, {"who": "Dunne Jeffrey R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3007.6, "date": "2024-09-09", "score": 22.8, "ref_price": 29.11, "return": 1.2933699759532808}, {"who": "Dale Eric J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5080.8, "date": "2024-09-09", "score": 24.5, "ref_price": 29.11, "return": 1.2933699759532808}, {"who": "Dale Eric J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5113.86, "date": "2024-09-06", "score": 24.5, "ref_price": 28.69, "return": 1.3269431857790173}, {"who": "Drexler Blake S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 176.10000000000002, "date": "2024-09-06", "score": 15.8, "ref_price": 28.69, "return": 1.3269431857790173}, {"who": "Dunne Jeffrey R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3029.23, "date": "2024-09-06", "score": 22.8, "ref_price": 28.69, "return": 1.3269431857790173}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3263.3999999999996, "date": "2024-09-06", "score": 23.9, "ref_price": 28.69, "return": 1.3269431857790173}, {"who": "Porto Carl M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3116.3999999999996, "date": "2024-09-06", "score": 22.5, "ref_price": 28.69, "return": 1.3269431857790173}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1862.4, "date": "2024-08-26", "score": 20.6, "ref_price": 27.19, "return": 1.455314453843325}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 144327.61, "date": "2024-08-23", "score": 41.3, "ref_price": 28.95, "return": 1.3060449050086358}, {"who": "Dale Eric J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5899.68, "date": "2024-08-23", "score": 25.2, "ref_price": 28.95, "return": 1.3060449050086358}, {"who": "Drexler Blake S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5032.08, "date": "2024-08-23", "score": 24.4, "ref_price": 28.95, "return": 1.3060449050086358}, {"who": "Dunne Jeffrey R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 893.7299999999999, "date": "2024-08-23", "score": 18.5, "ref_price": 28.95, "return": 1.3060449050086358}, {"who": "Porto Carl M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3059.16, "date": "2024-08-23", "score": 22.4, "ref_price": 28.95, "return": 1.3060449050086358}, {"who": "Leitao Kevin D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 67075.0, "date": "2024-07-29", "score": 37.0, "ref_price": 26.67, "return": 1.5031871016122984}, {"who": "Dunne Jeffrey R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5780.85, "date": "2024-06-11", "score": 26.2, "ref_price": 23.62, "return": 1.8264182895850973}, {"who": "Porto Carl M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5998.86, "date": "2024-06-11", "score": 25.3, "ref_price": 23.62, "return": 1.8264182895850973}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6262.8, "date": "2024-06-11", "score": 28.9, "ref_price": 23.62, "return": 1.8264182895850973}, {"who": "Drexler Blake S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 409.03, "date": "2024-06-11", "score": 16.8, "ref_price": 23.62, "return": 1.8264182895850973}, {"who": "Dale Eric J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9862.11, "date": "2024-06-11", "score": 27.6, "ref_price": 23.62, "return": 1.8264182895850973}, {"who": "Dale Eric J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12850.0, "date": "2024-06-07", "score": 28.8, "ref_price": 24.04, "return": 1.7770382695507492}, {"who": "Drexler Blake S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 515.62, "date": "2024-06-07", "score": 17.2, "ref_price": 24.04, "return": 1.7770382695507492}, {"who": "Dunne Jeffrey R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7517.4, "date": "2024-06-07", "score": 27.5, "ref_price": 24.04, "return": 1.7770382695507492}, {"who": "Porto Carl M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7812.200000000001, "date": "2024-06-07", "score": 26.5, "ref_price": 24.04, "return": 1.7770382695507492}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8156.24, "date": "2024-06-07", "score": 31.3, "ref_price": 24.04, "return": 1.7770382695507492}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1602.09, "date": "2024-05-30", "score": 20.1, "ref_price": 24.6, "return": 1.7138211382113822}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 143664.72, "date": "2024-05-29", "score": 41.1, "ref_price": 24.5, "return": 1.7248979591836737}, {"who": "Dunne Jeffrey R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 632.5799999999999, "date": "2024-05-22", "score": 17.7, "ref_price": 24.38, "return": 1.7383100902379003}, {"who": "Drexler Blake S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4941.0199999999995, "date": "2024-05-22", "score": 24.4, "ref_price": 24.38, "return": 1.7383100902379003}, {"who": "Dale Eric J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5571.57, "date": "2024-05-22", "score": 24.9, "ref_price": 24.38, "return": 1.7383100902379003}, {"who": "Porto Carl M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2970.7000000000003, "date": "2024-05-22", "score": 22.3, "ref_price": 24.38, "return": 1.7383100902379003}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 486.2, "date": "2024-05-22", "score": 17.6, "ref_price": 24.38, "return": 1.7383100902379003}, {"who": "Dale Eric J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28756.989999999998, "date": "2024-03-11", "score": 32.9, "ref_price": 25.62, "return": 1.605776736924278}, {"who": "Drexler Blake S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6004.13, "date": "2024-03-11", "score": 25.2, "ref_price": 25.62, "return": 1.605776736924278}, {"who": "Dunne Jeffrey R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14499.29, "date": "2024-03-11", "score": 32.0, "ref_price": 25.62, "return": 1.605776736924278}, {"who": "Porto Carl M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16895.64, "date": "2024-03-11", "score": 30.3, "ref_price": 25.62, "return": 1.605776736924278}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14444.59, "date": "2024-03-11", "score": 43.9, "ref_price": 25.62, "return": 1.605776736924278}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15454.6, "date": "2023-12-14", "score": 30.5, "ref_price": 29.2, "return": 1.286301369863014}, {"who": "Porto Carl M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13631.8, "date": "2023-12-12", "score": 29.4, "ref_price": 27.45, "return": 1.4320582877959929}, {"who": "Dunne Jeffrey R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12982.6, "date": "2023-12-12", "score": 35.0, "ref_price": 27.45, "return": 1.4320582877959929}, {"who": "Dale Eric J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20662.829999999998, "date": "2023-12-12", "score": 31.4, "ref_price": 27.45, "return": 1.4320582877959929}, {"who": "Drexler Blake S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1105.2, "date": "2023-12-12", "score": 18.9, "ref_price": 27.45, "return": 1.4320582877959929}, {"who": "Porto Carl M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2369.01, "date": "2023-11-20", "score": 21.4, "ref_price": 27.06, "return": 1.4671101256467112}, {"who": "Dunne Jeffrey R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 408.45, "date": "2023-11-20", "score": 17.0, "ref_price": 27.06, "return": 1.4671101256467112}, {"who": "Garnett James M Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 871.04, "date": "2023-11-20", "score": 18.4, "ref_price": 27.06, "return": 1.4671101256467112}, {"who": "Drexler Blake S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5309.85, "date": "2023-11-20", "score": 24.7, "ref_price": 27.06, "return": 1.4671101256467112}, {"who": "Dale Eric J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4656.33, "date": "2023-11-20", "score": 24.1, "ref_price": 27.06, "return": 1.4671101256467112}, {"who": "Dale Eric J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7271.25, "date": "2023-09-14", "score": 26.1, "ref_price": 25.9, "return": 1.577606177606178}, {"who": "Dunne Jeffrey R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4696.96, "date": "2023-09-14", "score": 27.0, "ref_price": 25.9, "return": 1.577606177606178}, {"who": "Porto Carl M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4828.16, "date": "2023-09-14", "score": 24.4, "ref_price": 25.9, "return": 1.577606177606178}, {"who": "Garnett James M Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5293.8, "date": "2023-09-14", "score": 25.3, "ref_price": 25.9, "return": 1.577606177606178}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4982.4, "date": "2023-09-14", "score": 24.9, "ref_price": 25.9, "return": 1.577606177606178}, {"who": "Dale Eric J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7260.17, "date": "2023-08-29", "score": 26.1, "ref_price": 26.5, "return": 1.519245283018868}, {"who": "Dunne Jeffrey R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4295.16, "date": "2023-08-29", "score": 26.9, "ref_price": 26.5, "return": 1.519245283018868}, {"who": "Porto Carl M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4689.8, "date": "2023-08-29", "score": 24.2, "ref_price": 26.5, "return": 1.519245283018868}, {"who": "Garnett James M Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5249.62, "date": "2023-08-29", "score": 25.3, "ref_price": 26.5, "return": 1.519245283018868}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4985.82, "date": "2023-08-29", "score": 24.9, "ref_price": 26.5, "return": 1.519245283018868}, {"who": "Dunne Jeffrey R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 761.25, "date": "2023-08-25", "score": 18.5, "ref_price": 26.16, "return": 1.5519877675840983}, {"who": "Dale Eric J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5145.0, "date": "2023-08-25", "score": 24.6, "ref_price": 26.16, "return": 1.5519877675840983}, {"who": "Drexler Blake S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4751.25, "date": "2023-08-25", "score": 24.2, "ref_price": 26.16, "return": 1.5519877675840983}, {"who": "Garnett James M Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 866.25, "date": "2023-08-25", "score": 18.3, "ref_price": 26.16, "return": 1.5519877675840983}, {"who": "Porto Carl M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2730.0, "date": "2023-08-25", "score": 22.0, "ref_price": 26.16, "return": 1.5519877675840983}, {"who": "Garnett James M Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5286.88, "date": "2023-08-03", "score": 25.3, "ref_price": 27.68, "return": 1.411849710982659}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4954.72, "date": "2023-08-03", "score": 24.9, "ref_price": 27.68, "return": 1.411849710982659}, {"who": "Dunne Jeffrey R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5281.92, "date": "2023-08-03", "score": 29.9, "ref_price": 27.68, "return": 1.411849710982659}, {"who": "Porto Carl M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5036.16, "date": "2023-08-03", "score": 24.5, "ref_price": 27.68, "return": 1.411849710982659}, {"who": "Dale Eric J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7595.5199999999995, "date": "2023-08-03", "score": 26.3, "ref_price": 27.68, "return": 1.411849710982659}, {"who": "Kotval Anahaita N.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 68375.0, "date": "2023-08-01", "score": 37.1, "ref_price": 27.54, "return": 1.424110384894699}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4983.650000000001, "date": "2023-06-22", "score": 25.0, "ref_price": 24.4, "return": 1.7360655737704922}, {"who": "Dunne Jeffrey R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13078.46, "date": "2023-06-22", "score": 28.8, "ref_price": 24.4, "return": 1.7360655737704922}, {"who": "Porto Carl M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4415.79, "date": "2023-06-22", "score": 24.0, "ref_price": 24.4, "return": 1.7360655737704922}, {"who": "Dale Eric J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6635.75, "date": "2023-06-22", "score": 25.7, "ref_price": 24.4, "return": 1.7360655737704922}, {"who": "Garnett James M Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5278.25, "date": "2023-06-22", "score": 25.4, "ref_price": 24.4, "return": 1.7360655737704922}, {"who": "Drexler Blake S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 833.4, "date": "2023-05-31", "score": 18.2, "ref_price": 22.85, "return": 1.9216630196936544}, {"who": "Porto Carl M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4282.75, "date": "2023-05-31", "score": 23.9, "ref_price": 22.85, "return": 1.9216630196936544}, {"who": "Dale Eric J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6690.349999999999, "date": "2023-05-31", "score": 25.8, "ref_price": 22.85, "return": 1.9216630196936544}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4994.38, "date": "2023-05-31", "score": 25.1, "ref_price": 22.85, "return": 1.9216630196936544}, {"who": "Garnett James M Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4100.89, "date": "2023-05-31", "score": 24.2, "ref_price": 22.85, "return": 1.9216630196936544}, {"who": "Dale Eric J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5184.42, "date": "2023-05-23", "score": 24.6, "ref_price": 23.91, "return": 1.7921371810957762}, {"who": "Drexler Blake S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4941.0199999999995, "date": "2023-05-23", "score": 24.4, "ref_price": 23.91, "return": 1.7921371810957762}, {"who": "Garnett James M Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 803.22, "date": "2023-05-23", "score": 18.2, "ref_price": 23.91, "return": 1.7921371810957762}, {"who": "Porto Carl M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2701.74, "date": "2023-05-23", "score": 21.9, "ref_price": 23.91, "return": 1.7921371810957762}, {"who": "Gruseke Christopher R", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 109300.0, "date": "2023-05-11", "score": 53.3, "ref_price": 21.87, "return": 2.052583447645176}, {"who": "Porto Carl M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4525.09, "date": "2023-05-02", "score": 24.1, "ref_price": 22.51, "return": 1.9657929808973789}, {"who": "Dale Eric J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6959.91, "date": "2023-05-02", "score": 26.0, "ref_price": 22.51, "return": 1.9657929808973789}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4979.78, "date": "2023-05-01", "score": 25.1, "ref_price": 23.1, "return": 1.8900432900432902}, {"who": "Garnett James M Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4095.52, "date": "2023-05-01", "score": 24.3, "ref_price": 23.1, "return": 1.8900432900432902}, {"who": "Garnett James M Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 265000.0, "date": "2023-03-21", "score": 46.1, "ref_price": 26.52, "return": 1.5173453996983413}, {"who": "Garnett James M Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5034.0, "date": "2023-03-15", "score": 24.4, "ref_price": 25.74, "return": 1.593628593628594}, {"who": "Drexler Blake S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4292.38, "date": "2023-03-14", "score": 23.8, "ref_price": 25.87, "return": 1.580595284112872}, {"who": "Porto Carl M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6812.639999999999, "date": "2023-03-14", "score": 26.0, "ref_price": 25.87, "return": 1.580595284112872}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4980.6, "date": "2023-03-14", "score": 25.0, "ref_price": 25.87, "return": 1.580595284112872}, {"who": "Dale Eric J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11307.939999999999, "date": "2023-03-14", "score": 28.3, "ref_price": 25.87, "return": 1.580595284112872}, {"who": "Garnett James M Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 268852.86, "date": "2023-03-14", "score": 46.2, "ref_price": 25.87, "return": 1.580595284112872}, {"who": "Garnett James M Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 825000.0, "date": "2023-03-10", "score": 58.2, "ref_price": 27.2, "return": 1.4544117647058825}, {"who": "Garnett James M Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 196560.0, "date": "2023-03-06", "score": 45.9, "ref_price": 29.62, "return": 1.2538825118163404}, {"who": "Garnett James M Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103440.0, "date": "2023-03-02", "score": 41.1, "ref_price": 30.29, "return": 1.204027731924728}, {"who": "Dale Eric J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6998.24, "date": "2023-02-23", "score": 26.0, "ref_price": 30.59, "return": 1.1824125531219354}, {"who": "Garnett James M Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4097.25, "date": "2023-02-23", "score": 24.1, "ref_price": 30.59, "return": 1.1824125531219354}, {"who": "Porto Carl M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4614.5599999999995, "date": "2023-02-23", "score": 24.1, "ref_price": 30.59, "return": 1.1824125531219354}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4977.400000000001, "date": "2023-02-23", "score": 25.0, "ref_price": 30.59, "return": 1.1824125531219354}, {"who": "Dale Eric J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6956.280000000001, "date": "2023-02-03", "score": 25.9, "ref_price": 30.66, "return": 1.1774298760600133}, {"who": "Porto Carl M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4586.22, "date": "2023-02-03", "score": 24.1, "ref_price": 30.66, "return": 1.1774298760600133}, {"who": "Garnett James M Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4135.24, "date": "2023-02-03", "score": 24.2, "ref_price": 30.66, "return": 1.1774298760600133}, {"who": "SEIDMAN LAWRENCE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4968.46, "date": "2023-02-03", "score": 25.0, "ref_price": 30.66, "return": 1.1774298760600133}]}, "price_series": [{"date": "2016-09-19", "close": 22.85, "volume": 8058.0}, {"date": "2016-09-20", "close": 22.97, "volume": 3951.0}, {"date": "2016-09-21", "close": 22.99, "volume": 13086.0}, {"date": "2016-09-22", "close": 23.25, "volume": 8372.0}, {"date": "2016-09-23", "close": 23.4, "volume": 4489.0}, {"date": "2016-09-26", "close": 23.27, "volume": 30811.0}, {"date": "2016-09-27", "close": 23.47, "volume": 3729.0}, {"date": "2016-09-28", "close": 23.48, "volume": 7029.0}, {"date": "2016-09-29", "close": 23.38, "volume": 5542.0}, {"date": "2016-09-30", "close": 23.69, "volume": 6224.0}, {"date": "2016-10-03", "close": 23.36, "volume": 2894.0}, {"date": "2016-10-04", "close": 23.63, "volume": 2592.0}, {"date": "2016-10-05", "close": 23.95, "volume": 6311.0}, {"date": "2016-10-06", "close": 24.1, "volume": 1965.0}, {"date": "2016-10-07", "close": 23.74, "volume": 2372.0}, {"date": "2016-10-10", "close": 24.38, "volume": 4606.0}, {"date": "2016-10-11", "close": 24.61, "volume": 15210.0}, {"date": "2016-10-12", "close": 24.75, "volume": 5560.0}, {"date": "2016-10-13", "close": 24.38, "volume": 3943.0}, {"date": "2016-10-14", "close": 24.09, "volume": 4726.0}, {"date": "2016-10-17", "close": 24.46, "volume": 7225.0}, {"date": "2016-10-18", "close": 24.64, "volume": 1517.0}, {"date": "2016-10-19", "close": 24.3, "volume": 2859.0}, {"date": "2016-10-20", "close": 24.2, "volume": 9368.0}, {"date": "2016-10-21", "close": 24.26, "volume": 10535.0}, {"date": "2016-10-24", "close": 24.42, "volume": 4669.0}, {"date": "2016-10-25", "close": 24.32, "volume": 7315.0}, {"date": "2016-10-26", "close": 23.7, "volume": 3604.0}, {"date": "2016-10-27", "close": 24.36, "volume": 14581.0}, {"date": "2016-10-28", "close": 24.59, "volume": 3995.0}, {"date": "2016-10-31", "close": 24.66, "volume": 6321.0}, {"date": "2016-11-01", "close": 24.15, "volume": 2992.0}, {"date": "2016-11-02", "close": 24.45, "volume": 4409.0}, {"date": "2016-11-03", "close": 24.17, "volume": 3155.0}, {"date": "2016-11-04", "close": 24.01, "volume": 9410.0}, {"date": "2016-11-07", "close": 24.3, "volume": 8373.0}, {"date": "2016-11-08", "close": 24.28, "volume": 2787.0}, {"date": "2016-11-09", "close": 24.8, "volume": 12944.0}, {"date": "2016-11-10", "close": 25.93, "volume": 15425.0}, {"date": "2016-11-11", "close": 26.24, "volume": 33388.0}, {"date": "2016-11-14", "close": 26.75, "volume": 16516.0}, {"date": "2016-11-15", "close": 26.75, "volume": 13458.0}, {"date": "2016-11-16", "close": 26.76, "volume": 7376.0}, {"date": "2016-11-17", "close": 26.93, "volume": 15709.0}, {"date": "2016-11-18", "close": 27.1, "volume": 21947.0}, {"date": "2016-11-21", "close": 27.25, "volume": 11619.0}, {"date": "2016-11-22", "close": 28.7, "volume": 14615.0}, {"date": "2016-11-23", "close": 28.72, "volume": 18761.0}, {"date": "2016-11-25", "close": 28.38, "volume": 2005.0}, {"date": "2016-11-28", "close": 28.73, "volume": 10771.0}, {"date": "2016-11-29", "close": 28.72, "volume": 6407.0}, {"date": "2016-11-30", "close": 29.15, "volume": 36421.0}, {"date": "2016-12-01", "close": 29.2, "volume": 9026.0}, {"date": "2016-12-02", "close": 29.24, "volume": 11290.0}, {"date": "2016-12-05", "close": 29.28, "volume": 22539.0}, {"date": "2016-12-06", "close": 29.38, "volume": 18145.0}, {"date": "2016-12-07", "close": 30.09, "volume": 21386.0}, {"date": "2016-12-08", "close": 30.25, "volume": 31225.0}, {"date": "2016-12-09", "close": 30.17, "volume": 25442.0}, {"date": "2016-12-12", "close": 31.35, "volume": 12002.0}, {"date": "2016-12-13", "close": 31.82, "volume": 23461.0}, {"date": "2016-12-14", "close": 31.62, "volume": 11186.0}, {"date": "2016-12-15", "close": 32.21, "volume": 15277.0}, {"date": "2016-12-16", "close": 31.94, "volume": 32552.0}, {"date": "2016-12-19", "close": 31.51, "volume": 19585.0}, {"date": "2016-12-20", "close": 32.16, "volume": 13814.0}, {"date": "2016-12-21", "close": 32.01, "volume": 8008.0}, {"date": "2016-12-22", "close": 32.23, "volume": 8525.0}, {"date": "2016-12-23", "close": 33.05, "volume": 7925.0}, {"date": "2016-12-27", "close": 33.88, "volume": 10070.0}, {"date": "2016-12-28", "close": 32.94, "volume": 11305.0}, {"date": "2016-12-29", "close": 32.5, "volume": 9425.0}, {"date": "2016-12-30", "close": 32.5, "volume": 15403.0}, {"date": "2017-01-03", "close": 32.05, "volume": 20110.0}, {"date": "2017-01-04", "close": 32.0, "volume": 9203.0}, {"date": "2017-01-05", "close": 31.85, "volume": 2691.0}, {"date": "2017-01-06", "close": 31.65, "volume": 10052.0}, {"date": "2017-01-09", "close": 31.77, "volume": 3881.0}, {"date": "2017-01-10", "close": 31.55, "volume": 2935.0}, {"date": "2017-01-11", "close": 30.98, "volume": 3038.0}, {"date": "2017-01-12", "close": 30.28, "volume": 10949.0}, {"date": "2017-01-13", "close": 29.8, "volume": 9956.0}, {"date": "2017-01-17", "close": 29.03, "volume": 9861.0}, {"date": "2017-01-18", "close": 29.32, "volume": 7889.0}, {"date": "2017-01-19", "close": 29.07, "volume": 6412.0}, {"date": "2017-01-20", "close": 29.19, "volume": 10733.0}, {"date": "2017-01-23", "close": 29.29, "volume": 5130.0}, {"date": "2017-01-24", "close": 29.25, "volume": 5611.0}, {"date": "2017-01-25", "close": 29.23, "volume": 7897.0}, {"date": "2017-01-26", "close": 29.4, "volume": 18077.0}, {"date": "2017-01-27", "close": 29.42, "volume": 83326.0}, {"date": "2017-01-30", "close": 29.34, "volume": 9067.0}, {"date": "2017-01-31", "close": 29.31, "volume": 3845.0}, {"date": "2017-02-01", "close": 29.35, "volume": 26803.0}, {"date": "2017-02-02", "close": 29.8, "volume": 1484.0}, {"date": "2017-02-03", "close": 30.79, "volume": 16895.0}, {"date": "2017-02-06", "close": 31.57, "volume": 17005.0}, {"date": "2017-02-07", "close": 31.68, "volume": 11810.0}, {"date": "2017-02-08", "close": 31.78, "volume": 6813.0}, {"date": "2017-02-09", "close": 31.84, "volume": 2916.0}, {"date": "2017-02-10", "close": 31.77, "volume": 2031.0}, {"date": "2017-02-13", "close": 32.38, "volume": 4442.0}, {"date": "2017-02-14", "close": 32.01, "volume": 17644.0}, {"date": "2017-02-15", "close": 32.04, "volume": 14631.0}, {"date": "2017-02-16", "close": 32.15, "volume": 5485.0}, {"date": "2017-02-17", "close": 32.09, "volume": 17792.0}, {"date": "2017-02-21", "close": 32.5, "volume": 4135.0}, {"date": "2017-02-22", "close": 32.45, "volume": 4549.0}, {"date": "2017-02-23", "close": 32.71, "volume": 42781.0}, {"date": "2017-02-24", "close": 33.24, "volume": 5965.0}, {"date": "2017-02-27", "close": 33.68, "volume": 11348.0}, {"date": "2017-02-28", "close": 32.85, "volume": 5255.0}, {"date": "2017-03-01", "close": 33.04, "volume": 6320.0}, {"date": "2017-03-02", "close": 33.13, "volume": 19393.0}, {"date": "2017-03-03", "close": 32.86, "volume": 6103.0}, {"date": "2017-03-06", "close": 33.0, "volume": 4611.0}, {"date": "2017-03-07", "close": 32.8, "volume": 8228.0}, {"date": "2017-03-08", "close": 32.65, "volume": 8171.0}, {"date": "2017-03-09", "close": 32.81, "volume": 27090.0}, {"date": "2017-03-10", "close": 32.62, "volume": 8814.0}, {"date": "2017-03-13", "close": 31.95, "volume": 1729.0}, {"date": "2017-03-14", "close": 31.06, "volume": 7123.0}, {"date": "2017-03-15", "close": 31.47, "volume": 3730.0}, {"date": "2017-03-16", "close": 31.43, "volume": 4518.0}, {"date": "2017-03-17", "close": 34.58, "volume": 97150.0}, {"date": "2017-03-20", "close": 33.84, "volume": 30589.0}, {"date": "2017-03-21", "close": 32.76, "volume": 13831.0}, {"date": "2017-03-22", "close": 31.22, "volume": 11562.0}, {"date": "2017-03-23", "close": 30.48, "volume": 8694.0}, {"date": "2017-03-24", "close": 30.31, "volume": 5442.0}, {"date": "2017-03-27", "close": 30.62, "volume": 10309.0}, {"date": "2017-03-28", "close": 31.2, "volume": 12294.0}, {"date": "2017-03-29", "close": 33.5, "volume": 14025.0}, {"date": "2017-03-30", "close": 33.96, "volume": 35638.0}, {"date": "2017-03-31", "close": 34.39, "volume": 13734.0}, {"date": "2017-04-03", "close": 33.92, "volume": 17115.0}, {"date": "2017-04-04", "close": 34.54, "volume": 9726.0}, {"date": "2017-04-05", "close": 33.79, "volume": 22920.0}, {"date": "2017-04-06", "close": 33.08, "volume": 10309.0}, {"date": "2017-04-07", "close": 33.75, "volume": 9233.0}, {"date": "2017-04-10", "close": 32.79, "volume": 9234.0}, {"date": "2017-04-11", "close": 33.08, "volume": 2984.0}, {"date": "2017-04-12", "close": 32.81, "volume": 1194.0}, {"date": "2017-04-13", "close": 32.91, "volume": 39738.0}, {"date": "2017-04-17", "close": 33.47, "volume": 9800.0}, {"date": "2017-04-18", "close": 34.29, "volume": 35081.0}, {"date": "2017-04-19", "close": 34.04, "volume": 8798.0}, {"date": "2017-04-20", "close": 34.89, "volume": 12223.0}, {"date": "2017-04-21", "close": 35.5, "volume": 12663.0}, {"date": "2017-04-24", "close": 36.29, "volume": 12773.0}, {"date": "2017-04-25", "close": 35.41, "volume": 17554.0}, {"date": "2017-04-26", "close": 34.9, "volume": 4001.0}, {"date": "2017-04-27", "close": 35.5, "volume": 2473.0}, {"date": "2017-04-28", "close": 36.14, "volume": 12368.0}, {"date": "2017-05-01", "close": 35.94, "volume": 4569.0}, {"date": "2017-05-02", "close": 35.38, "volume": 3728.0}, {"date": "2017-05-03", "close": 35.06, "volume": 5907.0}, {"date": "2017-05-04", "close": 35.26, "volume": 1126.0}, {"date": "2017-05-05", "close": 35.87, "volume": 9311.0}, {"date": "2017-05-08", "close": 36.1, "volume": 6749.0}, {"date": "2017-05-09", "close": 35.91, "volume": 6805.0}, {"date": "2017-05-10", "close": 36.12, "volume": 1657.0}, {"date": "2017-05-11", "close": 36.5, "volume": 7545.0}, {"date": "2017-05-12", "close": 36.8, "volume": 12036.0}, {"date": "2017-05-15", "close": 36.24, "volume": 26696.0}, {"date": "2017-05-16", "close": 36.15, "volume": 7064.0}, {"date": "2017-05-17", "close": 33.48, "volume": 7930.0}, {"date": "2017-05-18", "close": 34.37, "volume": 7057.0}, {"date": "2017-05-19", "close": 33.83, "volume": 10321.0}, {"date": "2017-05-22", "close": 33.82, "volume": 3340.0}, {"date": "2017-05-23", "close": 34.08, "volume": 2458.0}, {"date": "2017-05-24", "close": 33.73, "volume": 1893.0}, {"date": "2017-05-25", "close": 33.31, "volume": 3615.0}, {"date": "2017-05-26", "close": 31.81, "volume": 11548.0}, {"date": "2017-05-30", "close": 30.7, "volume": 2128.0}, {"date": "2017-05-31", "close": 31.03, "volume": 5287.0}, {"date": "2017-06-01", "close": 30.87, "volume": 9863.0}, {"date": "2017-06-02", "close": 31.92, "volume": 5497.0}, {"date": "2017-06-05", "close": 31.6, "volume": 4378.0}, {"date": "2017-06-06", "close": 31.63, "volume": 1912.0}, {"date": "2017-06-07", "close": 31.6, "volume": 6463.0}, {"date": "2017-06-08", "close": 32.5, "volume": 3880.0}, {"date": "2017-06-09", "close": 32.71, "volume": 10479.0}, {"date": "2017-06-12", "close": 32.39, "volume": 8800.0}, {"date": "2017-06-13", "close": 33.32, "volume": 3269.0}, {"date": "2017-06-14", "close": 33.7, "volume": 2375.0}, {"date": "2017-06-15", "close": 33.73, "volume": 5680.0}, {"date": "2017-06-16", "close": 32.71, "volume": 15116.0}, {"date": "2017-06-19", "close": 32.99, "volume": 17669.0}, {"date": "2017-06-20", "close": 32.68, "volume": 16863.0}, {"date": "2017-06-21", "close": 32.25, "volume": 8528.0}, {"date": "2017-06-22", "close": 31.68, "volume": 4697.0}, {"date": "2017-06-23", "close": 31.45, "volume": 168965.0}, {"date": "2017-06-26", "close": 31.48, "volume": 6334.0}, {"date": "2017-06-27", "close": 31.32, "volume": 6064.0}, {"date": "2017-06-28", "close": 32.2, "volume": 4899.0}, {"date": "2017-06-29", "close": 31.22, "volume": 9866.0}, {"date": "2017-06-30", "close": 31.23, "volume": 4981.0}, {"date": "2017-07-03", "close": 31.56, "volume": 4573.0}, {"date": "2017-07-05", "close": 31.76, "volume": 10000.0}, {"date": "2017-07-06", "close": 31.57, "volume": 5584.0}, {"date": "2017-07-07", "close": 32.55, "volume": 5316.0}, {"date": "2017-07-10", "close": 32.27, "volume": 11701.0}, {"date": "2017-07-11", "close": 32.56, "volume": 16927.0}, {"date": "2017-07-12", "close": 32.92, "volume": 6137.0}, {"date": "2017-07-13", "close": 32.73, "volume": 3951.0}, {"date": "2017-07-14", "close": 31.89, "volume": 4178.0}, {"date": "2017-07-17", "close": 32.1, "volume": 5320.0}, {"date": "2017-07-18", "close": 31.8, "volume": 7010.0}, {"date": "2017-07-19", "close": 31.98, "volume": 5672.0}, {"date": "2017-07-20", "close": 32.63, "volume": 10939.0}, {"date": "2017-07-21", "close": 32.36, "volume": 25557.0}, {"date": "2017-07-24", "close": 32.38, "volume": 15978.0}, {"date": "2017-07-25", "close": 32.3, "volume": 12059.0}, {"date": "2017-07-26", "close": 32.2, "volume": 1123.0}, {"date": "2017-07-27", "close": 32.39, "volume": 4865.0}, {"date": "2017-07-28", "close": 32.81, "volume": 155709.0}, {"date": "2017-07-31", "close": 32.81, "volume": 7507.0}, {"date": "2017-08-01", "close": 34.13, "volume": 18724.0}, {"date": "2017-08-02", "close": 33.35, "volume": 3859.0}, {"date": "2017-08-03", "close": 32.68, "volume": 6773.0}, {"date": "2017-08-04", "close": 33.15, "volume": 7501.0}, {"date": "2017-08-07", "close": 32.58, "volume": 6302.0}, {"date": "2017-08-08", "close": 32.94, "volume": 11194.0}, {"date": "2017-08-09", "close": 33.24, "volume": 16150.0}, {"date": "2017-08-10", "close": 32.85, "volume": 8364.0}, {"date": "2017-08-11", "close": 31.69, "volume": 11393.0}, {"date": "2017-08-14", "close": 32.15, "volume": 19045.0}, {"date": "2017-08-15", "close": 32.37, "volume": 4573.0}, {"date": "2017-08-16", "close": 32.2, "volume": 5998.0}, {"date": "2017-08-17", "close": 31.98, "volume": 8713.0}, {"date": "2017-08-18", "close": 31.67, "volume": 12721.0}, {"date": "2017-08-21", "close": 31.51, "volume": 11021.0}, {"date": "2017-08-22", "close": 32.07, "volume": 10166.0}, {"date": "2017-08-23", "close": 31.95, "volume": 1525.0}, {"date": "2017-08-24", "close": 31.75, "volume": 3418.0}, {"date": "2017-08-25", "close": 31.71, "volume": 13575.0}, {"date": "2017-08-28", "close": 32.46, "volume": 6240.0}, {"date": "2017-08-29", "close": 32.43, "volume": 3651.0}, {"date": "2017-08-30", "close": 32.72, "volume": 5772.0}, {"date": "2017-08-31", "close": 33.9, "volume": 9080.0}, {"date": "2017-09-01", "close": 34.0, "volume": 11055.0}, {"date": "2017-09-05", "close": 33.67, "volume": 33571.0}, {"date": "2017-09-06", "close": 34.17, "volume": 17828.0}, {"date": "2017-09-07", "close": 33.58, "volume": 14516.0}, {"date": "2017-09-08", "close": 33.4, "volume": 6505.0}, {"date": "2017-09-11", "close": 34.0, "volume": 8373.0}, {"date": "2017-09-12", "close": 34.43, "volume": 12652.0}, {"date": "2017-09-13", "close": 35.11, "volume": 14690.0}, {"date": "2017-09-14", "close": 35.25, "volume": 5305.0}, {"date": "2017-09-15", "close": 35.49, "volume": 33343.0}, {"date": "2017-09-18", "close": 35.19, "volume": 18701.0}, {"date": "2017-09-19", "close": 34.89, "volume": 9138.0}, {"date": "2017-09-20", "close": 33.93, "volume": 14377.0}, {"date": "2017-09-21", "close": 34.07, "volume": 12999.0}, {"date": "2017-09-22", "close": 33.93, "volume": 14350.0}, {"date": "2017-09-25", "close": 35.07, "volume": 8366.0}, {"date": "2017-09-26", "close": 35.52, "volume": 17348.0}, {"date": "2017-09-27", "close": 36.44, "volume": 80702.0}, {"date": "2017-09-28", "close": 36.72, "volume": 14909.0}, {"date": "2017-09-29", "close": 36.94, "volume": 64734.0}, {"date": "2017-10-02", "close": 36.88, "volume": 14473.0}, {"date": "2017-10-03", "close": 36.3, "volume": 15727.0}, {"date": "2017-10-04", "close": 35.44, "volume": 13094.0}, {"date": "2017-10-05", "close": 35.89, "volume": 8568.0}, {"date": "2017-10-06", "close": 35.95, "volume": 20858.0}, {"date": "2017-10-09", "close": 35.85, "volume": 5801.0}, {"date": "2017-10-10", "close": 36.0, "volume": 29655.0}, {"date": "2017-10-11", "close": 37.27, "volume": 32457.0}, {"date": "2017-10-12", "close": 36.79, "volume": 27408.0}, {"date": "2017-10-13", "close": 36.57, "volume": 19557.0}, {"date": "2017-10-16", "close": 36.66, "volume": 2051.0}, {"date": "2017-10-17", "close": 36.6, "volume": 4007.0}, {"date": "2017-10-18", "close": 36.8, "volume": 18617.0}, {"date": "2017-10-19", "close": 37.6, "volume": 28407.0}, {"date": "2017-10-20", "close": 37.43, "volume": 34266.0}, {"date": "2017-10-23", "close": 37.36, "volume": 23229.0}, {"date": "2017-10-24", "close": 37.5, "volume": 41788.0}, {"date": "2017-10-25", "close": 37.34, "volume": 5557.0}, {"date": "2017-10-26", "close": 36.78, "volume": 3381.0}, {"date": "2017-10-27", "close": 37.13, "volume": 16155.0}, {"date": "2017-10-30", "close": 36.55, "volume": 12203.0}, {"date": "2017-10-31", "close": 36.6, "volume": 9795.0}, {"date": "2017-11-01", "close": 35.86, "volume": 6827.0}, {"date": "2017-11-02", "close": 36.57, "volume": 4772.0}, {"date": "2017-11-03", "close": 36.59, "volume": 19178.0}, {"date": "2017-11-06", "close": 36.17, "volume": 11294.0}, {"date": "2017-11-07", "close": 34.15, "volume": 4894.0}, {"date": "2017-11-08", "close": 33.75, "volume": 10063.0}, {"date": "2017-11-09", "close": 34.09, "volume": 4394.0}, {"date": "2017-11-10", "close": 33.51, "volume": 2884.0}, {"date": "2017-11-13", "close": 33.0, "volume": 7063.0}, {"date": "2017-11-14", "close": 33.46, "volume": 11143.0}, {"date": "2017-11-15", "close": 33.32, "volume": 13423.0}, {"date": "2017-11-16", "close": 33.58, "volume": 9479.0}, {"date": "2017-11-17", "close": 33.7, "volume": 10082.0}, {"date": "2017-11-20", "close": 33.61, "volume": 5406.0}, {"date": "2017-11-21", "close": 33.84, "volume": 9380.0}, {"date": "2017-11-22", "close": 34.08, "volume": 13466.0}, {"date": "2017-11-24", "close": 33.83, "volume": 2890.0}, {"date": "2017-11-27", "close": 33.84, "volume": 8429.0}, {"date": "2017-11-28", "close": 34.2, "volume": 2533.0}, {"date": "2017-11-29", "close": 35.5, "volume": 7743.0}, {"date": "2017-11-30", "close": 35.29, "volume": 17315.0}, {"date": "2017-12-01", "close": 35.04, "volume": 22201.0}, {"date": "2017-12-04", "close": 35.56, "volume": 12681.0}, {"date": "2017-12-05", "close": 35.12, "volume": 12657.0}, {"date": "2017-12-06", "close": 34.85, "volume": 10528.0}, {"date": "2017-12-07", "close": 35.23, "volume": 8766.0}, {"date": "2017-12-08", "close": 35.24, "volume": 7057.0}, {"date": "2017-12-11", "close": 35.165, "volume": 25828.0}, {"date": "2017-12-12", "close": 35.02, "volume": 30755.0}, {"date": "2017-12-13", "close": 35.0, "volume": 17191.0}, {"date": "2017-12-14", "close": 34.86, "volume": 11462.0}, {"date": "2017-12-15", "close": 35.02, "volume": 67333.0}, {"date": "2017-12-18", "close": 35.16, "volume": 13903.0}, {"date": "2017-12-19", "close": 35.0, "volume": 8620.0}, {"date": "2017-12-20", "close": 34.65, "volume": 17874.0}, {"date": "2017-12-21", "close": 34.2, "volume": 23090.0}, {"date": "2017-12-22", "close": 34.14, "volume": 21968.0}, {"date": "2017-12-26", "close": 34.5, "volume": 18017.0}, {"date": "2017-12-27", "close": 34.66, "volume": 7556.0}, {"date": "2017-12-28", "close": 34.79, "volume": 12367.0}, {"date": "2017-12-29", "close": 34.34, "volume": 16344.0}, {"date": "2018-01-02", "close": 33.71, "volume": 37410.0}, {"date": "2018-01-03", "close": 33.89, "volume": 26460.0}, {"date": "2018-01-04", "close": 34.06, "volume": 10234.0}, {"date": "2018-01-05", "close": 34.0, "volume": 4158.0}, {"date": "2018-01-08", "close": 33.55, "volume": 5767.0}, {"date": "2018-01-09", "close": 34.54, "volume": 9055.0}, {"date": "2018-01-10", "close": 34.83, "volume": 3146.0}, {"date": "2018-01-11", "close": 35.29, "volume": 9392.0}, {"date": "2018-01-12", "close": 35.36, "volume": 23213.0}, {"date": "2018-01-16", "close": 35.12, "volume": 8877.0}, {"date": "2018-01-17", "close": 34.8, "volume": 3244.0}, {"date": "2018-01-18", "close": 34.68, "volume": 8030.0}, {"date": "2018-01-19", "close": 34.77, "volume": 13046.0}, {"date": "2018-01-22", "close": 34.04, "volume": 4664.0}, {"date": "2018-01-23", "close": 34.05, "volume": 15653.0}, {"date": "2018-01-24", "close": 33.71, "volume": 9131.0}, {"date": "2018-01-25", "close": 33.71, "volume": 8140.0}, {"date": "2018-01-26", "close": 33.33, "volume": 11616.0}, {"date": "2018-01-29", "close": 33.5, "volume": 4146.0}, {"date": "2018-01-30", "close": 33.84, "volume": 10600.0}, {"date": "2018-01-31", "close": 33.4, "volume": 20747.0}, {"date": "2018-02-01", "close": 34.35, "volume": 7944.0}, {"date": "2018-02-02", "close": 34.34, "volume": 5469.0}, {"date": "2018-02-05", "close": 32.99, "volume": 11470.0}, {"date": "2018-02-06", "close": 33.22, "volume": 6315.0}, {"date": "2018-02-07", "close": 32.75, "volume": 9745.0}, {"date": "2018-02-08", "close": 31.89, "volume": 13518.0}, {"date": "2018-02-09", "close": 32.61, "volume": 14263.0}, {"date": "2018-02-12", "close": 32.7, "volume": 6333.0}, {"date": "2018-02-13", "close": 32.78, "volume": 2646.0}, {"date": "2018-02-14", "close": 33.02, "volume": 15109.0}, {"date": "2018-02-15", "close": 32.87, "volume": 10726.0}, {"date": "2018-02-16", "close": 33.31, "volume": 7426.0}, {"date": "2018-02-20", "close": 33.02, "volume": 2879.0}, {"date": "2018-02-21", "close": 32.64, "volume": 2254.0}, {"date": "2018-02-22", "close": 32.37, "volume": 34342.0}, {"date": "2018-02-23", "close": 32.55, "volume": 3890.0}, {"date": "2018-02-26", "close": 32.56, "volume": 3011.0}, {"date": "2018-02-27", "close": 32.29, "volume": 4404.0}, {"date": "2018-02-28", "close": 31.3, "volume": 18347.0}, {"date": "2018-03-01", "close": 31.67, "volume": 4530.0}, {"date": "2018-03-02", "close": 32.3, "volume": 4385.0}, {"date": "2018-03-05", "close": 32.07, "volume": 5358.0}, {"date": "2018-03-06", "close": 32.42, "volume": 3251.0}, {"date": "2018-03-07", "close": 32.49, "volume": 8809.0}, {"date": "2018-03-08", "close": 32.6, "volume": 17692.0}, {"date": "2018-03-09", "close": 33.45, "volume": 12494.0}, {"date": "2018-03-12", "close": 33.2, "volume": 10177.0}, {"date": "2018-03-13", "close": 33.23, "volume": 50654.0}, {"date": "2018-03-14", "close": 33.61, "volume": 9007.0}, {"date": "2018-03-15", "close": 33.24, "volume": 15172.0}, {"date": "2018-03-16", "close": 33.96, "volume": 35106.0}, {"date": "2018-03-19", "close": 34.0, "volume": 9708.0}, {"date": "2018-03-20", "close": 34.05, "volume": 8127.0}, {"date": "2018-03-21", "close": 34.13, "volume": 4290.0}, {"date": "2018-03-22", "close": 33.17, "volume": 7358.0}, {"date": "2018-03-23", "close": 32.0, "volume": 25720.0}, {"date": "2018-03-26", "close": 32.63, "volume": 3915.0}, {"date": "2018-03-27", "close": 32.41, "volume": 2880.0}, {"date": "2018-03-28", "close": 32.16, "volume": 10167.0}, {"date": "2018-03-29", "close": 32.28, "volume": 6964.0}, {"date": "2018-04-02", "close": 31.55, "volume": 11630.0}, {"date": "2018-04-03", "close": 31.9, "volume": 5643.0}, {"date": "2018-04-04", "close": 32.35, "volume": 3434.0}, {"date": "2018-04-05", "close": 31.99, "volume": 11270.0}, {"date": "2018-04-06", "close": 31.93, "volume": 7027.0}, {"date": "2018-04-09", "close": 31.88, "volume": 22258.0}, {"date": "2018-04-10", "close": 31.79, "volume": 16108.0}, {"date": "2018-04-11", "close": 31.71, "volume": 43778.0}, {"date": "2018-04-12", "close": 31.73, "volume": 13587.0}, {"date": "2018-04-13", "close": 31.67, "volume": 9302.0}, {"date": "2018-04-16", "close": 31.78, "volume": 17794.0}, {"date": "2018-04-17", "close": 31.79, "volume": 17313.0}, {"date": "2018-04-18", "close": 31.69, "volume": 47362.0}, {"date": "2018-04-19", "close": 31.81, "volume": 53219.0}, {"date": "2018-04-20", "close": 32.38, "volume": 13068.0}, {"date": "2018-04-23", "close": 32.5, "volume": 3473.0}, {"date": "2018-04-24", "close": 32.14, "volume": 11448.0}, {"date": "2018-04-25", "close": 32.31, "volume": 5162.0}, {"date": "2018-04-26", "close": 31.97, "volume": 3581.0}, {"date": "2018-04-27", "close": 31.61, "volume": 10032.0}, {"date": "2018-04-30", "close": 31.58, "volume": 9173.0}, {"date": "2018-05-01", "close": 31.9, "volume": 8711.0}, {"date": "2018-05-02", "close": 31.6, "volume": 3151.0}, {"date": "2018-05-03", "close": 31.85, "volume": 1306.0}, {"date": "2018-05-04", "close": 32.0, "volume": 1449.0}, {"date": "2018-05-07", "close": 31.91, "volume": 9559.0}, {"date": "2018-05-08", "close": 30.59, "volume": 16210.0}, {"date": "2018-05-09", "close": 30.71, "volume": 4756.0}, {"date": "2018-05-10", "close": 31.56, "volume": 11027.0}, {"date": "2018-05-11", "close": 31.06, "volume": 15063.0}, {"date": "2018-05-14", "close": 30.4, "volume": 17081.0}, {"date": "2018-05-15", "close": 30.37, "volume": 7203.0}, {"date": "2018-05-16", "close": 31.07, "volume": 15741.0}, {"date": "2018-05-17", "close": 31.17, "volume": 7007.0}, {"date": "2018-05-18", "close": 30.51, "volume": 8643.0}, {"date": "2018-05-21", "close": 31.2, "volume": 7618.0}, {"date": "2018-05-22", "close": 30.7, "volume": 3428.0}, {"date": "2018-05-23", "close": 30.7, "volume": 1534.0}, {"date": "2018-05-24", "close": 30.82, "volume": 5480.0}, {"date": "2018-05-25", "close": 30.65, "volume": 5531.0}, {"date": "2018-05-29", "close": 31.19, "volume": 4123.0}, {"date": "2018-05-30", "close": 31.15, "volume": 12814.0}, {"date": "2018-05-31", "close": 30.99, "volume": 4625.0}, {"date": "2018-06-01", "close": 30.95, "volume": 7721.0}, {"date": "2018-06-04", "close": 30.88, "volume": 7683.0}, {"date": "2018-06-05", "close": 30.47, "volume": 23769.0}, {"date": "2018-06-06", "close": 30.92, "volume": 36853.0}, {"date": "2018-06-07", "close": 31.15, "volume": 8972.0}, {"date": "2018-06-08", "close": 31.16, "volume": 14279.0}, {"date": "2018-06-11", "close": 31.35, "volume": 16520.0}, {"date": "2018-06-12", "close": 31.66, "volume": 5430.0}, {"date": "2018-06-13", "close": 31.77, "volume": 4682.0}, {"date": "2018-06-14", "close": 31.51, "volume": 5461.0}, {"date": "2018-06-15", "close": 31.31, "volume": 29112.0}, {"date": "2018-06-18", "close": 31.94, "volume": 13483.0}, {"date": "2018-06-19", "close": 32.8, "volume": 21442.0}, {"date": "2018-06-20", "close": 32.55, "volume": 7979.0}, {"date": "2018-06-21", "close": 32.3, "volume": 11273.0}, {"date": "2018-06-22", "close": 32.79, "volume": 54024.0}, {"date": "2018-06-25", "close": 32.46, "volume": 11027.0}, {"date": "2018-06-26", "close": 32.57, "volume": 22029.0}, {"date": "2018-06-27", "close": 32.13, "volume": 12637.0}, {"date": "2018-06-28", "close": 32.04, "volume": 8338.0}, {"date": "2018-06-29", "close": 32.15, "volume": 10973.0}, {"date": "2018-07-02", "close": 31.99, "volume": 9245.0}, {"date": "2018-07-03", "close": 31.84, "volume": 3945.0}, {"date": "2018-07-05", "close": 31.84, "volume": 5940.0}, {"date": "2018-07-06", "close": 31.83, "volume": 11255.0}, {"date": "2018-07-09", "close": 32.14, "volume": 4925.0}, {"date": "2018-07-10", "close": 32.4, "volume": 10234.0}, {"date": "2018-07-11", "close": 32.51, "volume": 7592.0}, {"date": "2018-07-12", "close": 32.5, "volume": 11996.0}, {"date": "2018-07-13", "close": 32.71, "volume": 2888.0}, {"date": "2018-07-16", "close": 32.8, "volume": 5943.0}, {"date": "2018-07-17", "close": 32.94, "volume": 10781.0}, {"date": "2018-07-18", "close": 32.64, "volume": 7225.0}, {"date": "2018-07-19", "close": 32.71, "volume": 12218.0}, {"date": "2018-07-20", "close": 32.69, "volume": 7893.0}, {"date": "2018-07-23", "close": 32.84, "volume": 4918.0}, {"date": "2018-07-24", "close": 32.77, "volume": 6290.0}, {"date": "2018-07-25", "close": 32.51, "volume": 5880.0}, {"date": "2018-07-26", "close": 32.49, "volume": 2376.0}, {"date": "2018-07-27", "close": 31.88, "volume": 3019.0}, {"date": "2018-07-30", "close": 31.99, "volume": 2692.0}, {"date": "2018-07-31", "close": 32.5, "volume": 7693.0}, {"date": "2018-08-01", "close": 32.58, "volume": 2772.0}, {"date": "2018-08-02", "close": 32.47, "volume": 4764.0}, {"date": "2018-08-03", "close": 32.32, "volume": 7879.0}, {"date": "2018-08-06", "close": 32.26, "volume": 1666.0}, {"date": "2018-08-07", "close": 31.95, "volume": 4139.0}, {"date": "2018-08-08", "close": 31.89, "volume": 2869.0}, {"date": "2018-08-09", "close": 31.83, "volume": 3011.0}, {"date": "2018-08-10", "close": 31.62, "volume": 3307.0}, {"date": "2018-08-13", "close": 31.57, "volume": 5459.0}, {"date": "2018-08-14", "close": 31.56, "volume": 1952.0}, {"date": "2018-08-15", "close": 31.38, "volume": 10937.0}, {"date": "2018-08-16", "close": 31.46, "volume": 5611.0}, {"date": "2018-08-17", "close": 31.48, "volume": 9468.0}, {"date": "2018-08-20", "close": 31.33, "volume": 6369.0}, {"date": "2018-08-21", "close": 31.25, "volume": 7113.0}, {"date": "2018-08-22", "close": 31.15, "volume": 7799.0}, {"date": "2018-08-23", "close": 31.39, "volume": 5864.0}, {"date": "2018-08-24", "close": 31.18, "volume": 1848.0}, {"date": "2018-08-27", "close": 31.13, "volume": 4155.0}, {"date": "2018-08-28", "close": 31.05, "volume": 2752.0}, {"date": "2018-08-29", "close": 31.16, "volume": 3855.0}, {"date": "2018-08-30", "close": 31.17, "volume": 4890.0}, {"date": "2018-08-31", "close": 31.5, "volume": 12211.0}, {"date": "2018-09-04", "close": 31.17, "volume": 3033.0}, {"date": "2018-09-05", "close": 31.3, "volume": 6102.0}, {"date": "2018-09-06", "close": 31.3, "volume": 17820.0}, {"date": "2018-09-07", "close": 31.39, "volume": 3127.0}, {"date": "2018-09-10", "close": 31.49, "volume": 3423.0}, {"date": "2018-09-11", "close": 31.35, "volume": 2623.0}, {"date": "2018-09-12", "close": 31.33, "volume": 5384.0}, {"date": "2018-09-13", "close": 31.42, "volume": 7558.0}, {"date": "2018-09-14", "close": 31.36, "volume": 3060.0}, {"date": "2018-09-17", "close": 31.36, "volume": 5545.0}, {"date": "2018-09-18", "close": 31.35, "volume": 7584.0}, {"date": "2018-09-19", "close": 31.24, "volume": 2240.0}, {"date": "2018-09-20", "close": 31.49, "volume": 10099.0}, {"date": "2018-09-21", "close": 31.4, "volume": 27620.0}, {"date": "2018-09-24", "close": 31.41, "volume": 13767.0}, {"date": "2018-09-25", "close": 31.35, "volume": 10808.0}, {"date": "2018-09-26", "close": 31.4, "volume": 5235.0}, {"date": "2018-09-27", "close": 31.39, "volume": 16375.0}, {"date": "2018-09-28", "close": 31.36, "volume": 11505.0}, {"date": "2018-10-01", "close": 31.26, "volume": 9304.0}, {"date": "2018-10-02", "close": 31.23, "volume": 14826.0}, {"date": "2018-10-03", "close": 31.37, "volume": 21772.0}, {"date": "2018-10-04", "close": 30.96, "volume": 26634.0}, {"date": "2018-10-05", "close": 30.95, "volume": 19607.0}, {"date": "2018-10-08", "close": 30.86, "volume": 27046.0}, {"date": "2018-10-09", "close": 30.81, "volume": 19474.0}, {"date": "2018-10-10", "close": 30.65, "volume": 14814.0}, {"date": "2018-10-11", "close": 30.55, "volume": 9253.0}, {"date": "2018-10-12", "close": 29.85, "volume": 27635.0}, {"date": "2018-10-15", "close": 30.08, "volume": 13915.0}, {"date": "2018-10-16", "close": 30.62, "volume": 4918.0}, {"date": "2018-10-17", "close": 30.58, "volume": 19390.0}, {"date": "2018-10-18", "close": 30.42, "volume": 18334.0}, {"date": "2018-10-19", "close": 30.52, "volume": 4668.0}, {"date": "2018-10-22", "close": 30.22, "volume": 21361.0}, {"date": "2018-10-23", "close": 30.0, "volume": 19091.0}, {"date": "2018-10-24", "close": 29.4, "volume": 14543.0}, {"date": "2018-10-25", "close": 29.35, "volume": 18834.0}, {"date": "2018-10-26", "close": 29.51, "volume": 10680.0}, {"date": "2018-10-29", "close": 30.11, "volume": 12953.0}, {"date": "2018-10-30", "close": 30.52, "volume": 5582.0}, {"date": "2018-10-31", "close": 30.32, "volume": 10410.0}, {"date": "2018-11-01", "close": 30.66, "volume": 4329.0}, {"date": "2018-11-02", "close": 30.26, "volume": 11160.0}, {"date": "2018-11-05", "close": 29.85, "volume": 23974.0}, {"date": "2018-11-06", "close": 29.68, "volume": 36301.0}, {"date": "2018-11-07", "close": 29.73, "volume": 7107.0}, {"date": "2018-11-08", "close": 29.9, "volume": 8741.0}, {"date": "2018-11-09", "close": 29.9, "volume": 4968.0}, {"date": "2018-11-12", "close": 29.85, "volume": 5966.0}, {"date": "2018-11-13", "close": 29.73, "volume": 15014.0}, {"date": "2018-11-14", "close": 29.63, "volume": 14091.0}, {"date": "2018-11-15", "close": 29.74, "volume": 5842.0}, {"date": "2018-11-16", "close": 29.65, "volume": 7976.0}, {"date": "2018-11-19", "close": 29.72, "volume": 3355.0}, {"date": "2018-11-20", "close": 29.75, "volume": 28243.0}, {"date": "2018-11-21", "close": 29.69, "volume": 7032.0}, {"date": "2018-11-23", "close": 29.9, "volume": 6093.0}, {"date": "2018-11-26", "close": 29.78, "volume": 4809.0}, {"date": "2018-11-27", "close": 29.675, "volume": 28131.0}, {"date": "2018-11-28", "close": 29.72, "volume": 21909.0}, {"date": "2018-11-29", "close": 29.73, "volume": 14185.0}, {"date": "2018-11-30", "close": 29.67, "volume": 25974.0}, {"date": "2018-12-03", "close": 29.44, "volume": 22550.0}, {"date": "2018-12-04", "close": 27.75, "volume": 23799.0}, {"date": "2018-12-06", "close": 27.73, "volume": 9093.0}, {"date": "2018-12-07", "close": 28.0, "volume": 36635.0}, {"date": "2018-12-10", "close": 28.0, "volume": 26178.0}, {"date": "2018-12-11", "close": 27.58, "volume": 18666.0}, {"date": "2018-12-12", "close": 27.37, "volume": 18351.0}, {"date": "2018-12-13", "close": 27.02, "volume": 11694.0}, {"date": "2018-12-14", "close": 27.1, "volume": 53965.0}, {"date": "2018-12-17", "close": 27.37, "volume": 34935.0}, {"date": "2018-12-18", "close": 27.48, "volume": 34611.0}, {"date": "2018-12-19", "close": 27.6, "volume": 44209.0}, {"date": "2018-12-20", "close": 26.75, "volume": 28170.0}, {"date": "2018-12-21", "close": 26.84, "volume": 59857.0}, {"date": "2018-12-24", "close": 26.7, "volume": 27791.0}, {"date": "2018-12-26", "close": 27.44, "volume": 36065.0}, {"date": "2018-12-27", "close": 27.39, "volume": 41950.0}, {"date": "2018-12-28", "close": 27.75, "volume": 51157.0}, {"date": "2018-12-31", "close": 28.71, "volume": 60573.0}, {"date": "2019-01-02", "close": 28.73, "volume": 42803.0}, {"date": "2019-01-03", "close": 28.65, "volume": 39219.0}, {"date": "2019-01-04", "close": 28.9, "volume": 43212.0}, {"date": "2019-01-07", "close": 29.0, "volume": 39860.0}, {"date": "2019-01-08", "close": 29.14, "volume": 38612.0}, {"date": "2019-01-09", "close": 28.98, "volume": 12721.0}, {"date": "2019-01-10", "close": 28.9, "volume": 14454.0}, {"date": "2019-01-11", "close": 28.88, "volume": 14154.0}, {"date": "2019-01-14", "close": 28.91, "volume": 23126.0}, {"date": "2019-01-15", "close": 28.92, "volume": 12611.0}, {"date": "2019-01-16", "close": 28.95, "volume": 20217.0}, {"date": "2019-01-17", "close": 29.02, "volume": 15976.0}, {"date": "2019-01-18", "close": 28.78, "volume": 36188.0}, {"date": "2019-01-22", "close": 28.88, "volume": 23893.0}, {"date": "2019-01-23", "close": 28.78, "volume": 9452.0}, {"date": "2019-01-24", "close": 28.7, "volume": 61086.0}, {"date": "2019-01-25", "close": 28.95, "volume": 30769.0}, {"date": "2019-01-28", "close": 28.76, "volume": 17474.0}, {"date": "2019-01-29", "close": 28.62, "volume": 10361.0}, {"date": "2019-01-30", "close": 29.07, "volume": 19286.0}, {"date": "2019-01-31", "close": 28.9, "volume": 65213.0}, {"date": "2019-02-01", "close": 28.95, "volume": 26032.0}, {"date": "2019-02-04", "close": 28.94, "volume": 5159.0}, {"date": "2019-02-05", "close": 29.02, "volume": 34383.0}, {"date": "2019-02-06", "close": 29.11, "volume": 18597.0}, {"date": "2019-02-07", "close": 29.01, "volume": 8591.0}, {"date": "2019-02-08", "close": 28.73, "volume": 10010.0}, {"date": "2019-02-11", "close": 28.96, "volume": 16502.0}, {"date": "2019-02-12", "close": 29.6, "volume": 30434.0}, {"date": "2019-02-13", "close": 29.9, "volume": 23253.0}, {"date": "2019-02-14", "close": 29.65, "volume": 11400.0}, {"date": "2019-02-15", "close": 29.74, "volume": 20534.0}, {"date": "2019-02-19", "close": 30.4, "volume": 30995.0}, {"date": "2019-02-20", "close": 30.66, "volume": 10124.0}, {"date": "2019-02-21", "close": 31.44, "volume": 18816.0}, {"date": "2019-02-22", "close": 31.11, "volume": 16371.0}, {"date": "2019-02-25", "close": 30.27, "volume": 12709.0}, {"date": "2019-02-26", "close": 30.5, "volume": 8533.0}, {"date": "2019-02-27", "close": 30.23, "volume": 9948.0}, {"date": "2019-02-28", "close": 30.27, "volume": 8771.0}, {"date": "2019-03-01", "close": 31.15, "volume": 22579.0}, {"date": "2019-03-04", "close": 30.72, "volume": 16344.0}, {"date": "2019-03-05", "close": 30.46, "volume": 13293.0}, {"date": "2019-03-06", "close": 30.01, "volume": 17065.0}, {"date": "2019-03-07", "close": 29.42, "volume": 7438.0}, {"date": "2019-03-08", "close": 29.32, "volume": 12409.0}, {"date": "2019-03-11", "close": 29.58, "volume": 12318.0}, {"date": "2019-03-12", "close": 29.89, "volume": 13581.0}, {"date": "2019-03-13", "close": 29.52, "volume": 32434.0}, {"date": "2019-03-14", "close": 29.21, "volume": 26130.0}, {"date": "2019-03-15", "close": 29.22, "volume": 47004.0}, {"date": "2019-03-18", "close": 29.13, "volume": 19752.0}, {"date": "2019-03-19", "close": 28.95, "volume": 36342.0}, {"date": "2019-03-20", "close": 28.91, "volume": 11160.0}, {"date": "2019-03-21", "close": 28.61, "volume": 25143.0}, {"date": "2019-03-22", "close": 27.31, "volume": 39790.0}, {"date": "2019-03-25", "close": 27.6, "volume": 21089.0}, {"date": "2019-03-26", "close": 28.31, "volume": 15689.0}, {"date": "2019-03-27", "close": 28.8, "volume": 6058.0}, {"date": "2019-03-28", "close": 28.95, "volume": 5827.0}, {"date": "2019-03-29", "close": 29.18, "volume": 52963.0}, {"date": "2019-04-01", "close": 29.03, "volume": 7084.0}, {"date": "2019-04-02", "close": 29.34, "volume": 1430.0}, {"date": "2019-04-03", "close": 29.43, "volume": 11595.0}, {"date": "2019-04-04", "close": 29.18, "volume": 2711.0}, {"date": "2019-04-05", "close": 29.6, "volume": 8974.0}, {"date": "2019-04-08", "close": 29.53, "volume": 11949.0}, {"date": "2019-04-09", "close": 29.49, "volume": 7892.0}, {"date": "2019-04-10", "close": 29.93, "volume": 7779.0}, {"date": "2019-04-11", "close": 29.89, "volume": 8927.0}, {"date": "2019-04-12", "close": 29.74, "volume": 9686.0}, {"date": "2019-04-15", "close": 29.88, "volume": 19176.0}, {"date": "2019-04-16", "close": 29.77, "volume": 23817.0}, {"date": "2019-04-17", "close": 29.91, "volume": 15068.0}, {"date": "2019-04-18", "close": 29.99, "volume": 10617.0}, {"date": "2019-04-22", "close": 29.75, "volume": 5499.0}, {"date": "2019-04-23", "close": 30.06, "volume": 9718.0}, {"date": "2019-04-24", "close": 29.76, "volume": 19238.0}, {"date": "2019-04-25", "close": 30.0, "volume": 10760.0}, {"date": "2019-04-26", "close": 30.1, "volume": 4690.0}, {"date": "2019-04-29", "close": 30.38, "volume": 10706.0}, {"date": "2019-04-30", "close": 30.49, "volume": 8854.0}, {"date": "2019-05-01", "close": 29.9, "volume": 10775.0}, {"date": "2019-05-02", "close": 29.82, "volume": 8543.0}, {"date": "2019-05-03", "close": 30.0, "volume": 9537.0}, {"date": "2019-05-06", "close": 29.87, "volume": 5137.0}, {"date": "2019-05-07", "close": 29.35, "volume": 3962.0}, {"date": "2019-05-08", "close": 29.64, "volume": 4926.0}, {"date": "2019-05-09", "close": 28.8, "volume": 31811.0}, {"date": "2019-05-10", "close": 29.16, "volume": 30448.0}, {"date": "2019-05-13", "close": 28.92, "volume": 10226.0}, {"date": "2019-05-14", "close": 29.41, "volume": 5000.0}, {"date": "2019-05-15", "close": 29.42, "volume": 9450.0}, {"date": "2019-05-16", "close": 29.84, "volume": 7799.0}, {"date": "2019-05-17", "close": 29.7, "volume": 4653.0}, {"date": "2019-05-20", "close": 29.48, "volume": 7164.0}, {"date": "2019-05-21", "close": 29.72, "volume": 6305.0}, {"date": "2019-05-22", "close": 29.62, "volume": 3692.0}, {"date": "2019-05-23", "close": 29.0, "volume": 5823.0}, {"date": "2019-05-24", "close": 29.33, "volume": 6377.0}, {"date": "2019-05-28", "close": 29.21, "volume": 6045.0}, {"date": "2019-05-29", "close": 28.87, "volume": 7297.0}, {"date": "2019-05-30", "close": 28.84, "volume": 6952.0}, {"date": "2019-05-31", "close": 28.56, "volume": 9559.0}, {"date": "2019-06-03", "close": 28.59, "volume": 15909.0}, {"date": "2019-06-04", "close": 28.8, "volume": 4451.0}, {"date": "2019-06-05", "close": 29.19, "volume": 22395.0}, {"date": "2019-06-06", "close": 28.61, "volume": 10668.0}, {"date": "2019-06-07", "close": 28.68, "volume": 14855.0}, {"date": "2019-06-10", "close": 28.84, "volume": 15356.0}, {"date": "2019-06-11", "close": 28.9, "volume": 11191.0}, {"date": "2019-06-12", "close": 28.66, "volume": 11062.0}, {"date": "2019-06-13", "close": 29.0, "volume": 7534.0}, {"date": "2019-06-14", "close": 28.88, "volume": 7321.0}, {"date": "2019-06-17", "close": 28.95, "volume": 9398.0}, {"date": "2019-06-18", "close": 28.95, "volume": 3524.0}, {"date": "2019-06-19", "close": 28.97, "volume": 3079.0}, {"date": "2019-06-20", "close": 28.99, "volume": 3668.0}, {"date": "2019-06-21", "close": 28.94, "volume": 27011.0}, {"date": "2019-06-24", "close": 28.1, "volume": 15730.0}, {"date": "2019-06-25", "close": 27.56, "volume": 6006.0}, {"date": "2019-06-26", "close": 27.32, "volume": 9324.0}, {"date": "2019-06-27", "close": 28.77, "volume": 20634.0}, {"date": "2019-06-28", "close": 28.7, "volume": 104279.0}, {"date": "2019-07-01", "close": 28.84, "volume": 10469.0}, {"date": "2019-07-02", "close": 28.73, "volume": 3695.0}, {"date": "2019-07-03", "close": 28.87, "volume": 2813.0}, {"date": "2019-07-05", "close": 28.95, "volume": 2291.0}, {"date": "2019-07-08", "close": 28.7, "volume": 5949.0}, {"date": "2019-07-09", "close": 28.56, "volume": 2502.0}, {"date": "2019-07-10", "close": 28.18, "volume": 7046.0}, {"date": "2019-07-11", "close": 28.55, "volume": 4264.0}, {"date": "2019-07-12", "close": 28.28, "volume": 4430.0}, {"date": "2019-07-15", "close": 28.36, "volume": 6333.0}, {"date": "2019-07-16", "close": 28.47, "volume": 5178.0}, {"date": "2019-07-17", "close": 28.14, "volume": 1663.0}, {"date": "2019-07-18", "close": 27.97, "volume": 4018.0}, {"date": "2019-07-19", "close": 27.58, "volume": 11425.0}, {"date": "2019-07-22", "close": 27.68, "volume": 1299.0}, {"date": "2019-07-23", "close": 27.7, "volume": 5215.0}, {"date": "2019-07-24", "close": 27.87, "volume": 7492.0}, {"date": "2019-07-25", "close": 28.41, "volume": 5261.0}, {"date": "2019-07-26", "close": 28.7, "volume": 10112.0}, {"date": "2019-07-29", "close": 28.2, "volume": 5541.0}, {"date": "2019-07-30", "close": 28.17, "volume": 5736.0}, {"date": "2019-07-31", "close": 28.1, "volume": 18771.0}, {"date": "2019-08-01", "close": 28.14, "volume": 8854.0}, {"date": "2019-08-02", "close": 27.51, "volume": 11927.0}, {"date": "2019-08-05", "close": 26.76, "volume": 16109.0}, {"date": "2019-08-06", "close": 27.04, "volume": 11275.0}, {"date": "2019-08-07", "close": 26.25, "volume": 23314.0}, {"date": "2019-08-08", "close": 26.0, "volume": 46434.0}, {"date": "2019-08-09", "close": 25.91, "volume": 9217.0}, {"date": "2019-08-12", "close": 25.81, "volume": 13641.0}, {"date": "2019-08-13", "close": 26.09, "volume": 8808.0}, {"date": "2019-08-14", "close": 25.01, "volume": 12615.0}, {"date": "2019-08-15", "close": 25.36, "volume": 3860.0}, {"date": "2019-08-16", "close": 25.46, "volume": 15601.0}, {"date": "2019-08-19", "close": 26.09, "volume": 20521.0}, {"date": "2019-08-20", "close": 26.34, "volume": 9299.0}, {"date": "2019-08-21", "close": 25.94, "volume": 19672.0}, {"date": "2019-08-22", "close": 26.0, "volume": 8449.0}, {"date": "2019-08-23", "close": 25.15, "volume": 12682.0}, {"date": "2019-08-26", "close": 25.95, "volume": 10671.0}, {"date": "2019-08-27", "close": 25.65, "volume": 10050.0}, {"date": "2019-08-28", "close": 25.93, "volume": 14013.0}, {"date": "2019-08-29", "close": 26.35, "volume": 15766.0}, {"date": "2019-08-30", "close": 26.31, "volume": 2570.0}, {"date": "2019-09-03", "close": 25.74, "volume": 19559.0}, {"date": "2019-09-04", "close": 25.91, "volume": 6949.0}, {"date": "2019-09-05", "close": 26.4, "volume": 5635.0}, {"date": "2019-09-06", "close": 26.3, "volume": 4415.0}, {"date": "2019-09-09", "close": 26.7, "volume": 27049.0}, {"date": "2019-09-10", "close": 27.2, "volume": 13499.0}, {"date": "2019-09-11", "close": 27.6, "volume": 12973.0}, {"date": "2019-09-12", "close": 27.81, "volume": 24038.0}, {"date": "2019-09-13", "close": 28.0, "volume": 19927.0}, {"date": "2019-09-16", "close": 27.86, "volume": 5632.0}, {"date": "2019-09-17", "close": 27.3, "volume": 10492.0}, {"date": "2019-09-18", "close": 27.6, "volume": 11690.0}, {"date": "2019-09-19", "close": 26.75, "volume": 5647.0}, {"date": "2019-09-20", "close": 28.53, "volume": 41719.0}, {"date": "2019-09-23", "close": 27.98, "volume": 13535.0}, {"date": "2019-09-24", "close": 27.52, "volume": 6537.0}, {"date": "2019-09-25", "close": 27.66, "volume": 11853.0}, {"date": "2019-09-26", "close": 27.7, "volume": 3150.0}, {"date": "2019-09-27", "close": 27.5, "volume": 4316.0}, {"date": "2019-09-30", "close": 27.5, "volume": 8322.0}, {"date": "2019-10-01", "close": 27.18, "volume": 7791.0}, {"date": "2019-10-02", "close": 27.34, "volume": 12597.0}, {"date": "2019-10-03", "close": 27.19, "volume": 14581.0}, {"date": "2019-10-04", "close": 27.45, "volume": 14164.0}, {"date": "2019-10-07", "close": 27.53, "volume": 3768.0}, {"date": "2019-10-08", "close": 27.43, "volume": 5563.0}, {"date": "2019-10-09", "close": 27.74, "volume": 6578.0}, {"date": "2019-10-10", "close": 27.5, "volume": 7921.0}, {"date": "2019-10-11", "close": 27.48, "volume": 21092.0}, {"date": "2019-10-14", "close": 27.2, "volume": 15594.0}, {"date": "2019-10-15", "close": 27.21, "volume": 19216.0}, {"date": "2019-10-16", "close": 27.31, "volume": 2040.0}, {"date": "2019-10-17", "close": 27.49, "volume": 5436.0}, {"date": "2019-10-18", "close": 27.41, "volume": 7677.0}, {"date": "2019-10-21", "close": 28.05, "volume": 7542.0}, {"date": "2019-10-22", "close": 27.92, "volume": 6042.0}, {"date": "2019-10-23", "close": 27.85, "volume": 2625.0}, {"date": "2019-10-24", "close": 27.76, "volume": 3223.0}, {"date": "2019-10-25", "close": 27.51, "volume": 6427.0}, {"date": "2019-10-28", "close": 27.93, "volume": 7666.0}, {"date": "2019-10-29", "close": 28.25, "volume": 9121.0}, {"date": "2019-10-30", "close": 28.8, "volume": 7207.0}, {"date": "2019-10-31", "close": 28.62, "volume": 9152.0}, {"date": "2019-11-01", "close": 28.74, "volume": 9387.0}, {"date": "2019-11-04", "close": 28.6, "volume": 21199.0}, {"date": "2019-11-05", "close": 28.8, "volume": 14248.0}, {"date": "2019-11-06", "close": 28.84, "volume": 9697.0}, {"date": "2019-11-07", "close": 28.95, "volume": 4132.0}, {"date": "2019-11-08", "close": 28.73, "volume": 5112.0}, {"date": "2019-11-11", "close": 28.73, "volume": null}, {"date": "2019-11-12", "close": 28.71, "volume": 5346.0}, {"date": "2019-11-13", "close": 28.92, "volume": 5294.0}, {"date": "2019-11-14", "close": 28.67, "volume": 5294.0}, {"date": "2019-11-15", "close": 28.92, "volume": 3249.0}, {"date": "2019-11-18", "close": 28.89, "volume": 5807.0}, {"date": "2019-11-19", "close": 29.5, "volume": 21701.0}, {"date": "2019-11-20", "close": 29.42, "volume": 30337.0}, {"date": "2019-11-21", "close": 28.88, "volume": 7533.0}, {"date": "2019-11-22", "close": 28.82, "volume": 660.0}, {"date": "2019-11-25", "close": 29.36, "volume": 3735.0}, {"date": "2019-11-26", "close": 29.6, "volume": 10815.0}, {"date": "2019-11-27", "close": 29.26, "volume": 5097.0}, {"date": "2019-11-29", "close": 29.28, "volume": 2994.0}, {"date": "2019-12-02", "close": 28.92, "volume": 4700.0}, {"date": "2019-12-03", "close": 29.1, "volume": 7558.0}, {"date": "2019-12-04", "close": 29.22, "volume": 3151.0}, {"date": "2019-12-05", "close": 28.99, "volume": 2285.0}, {"date": "2019-12-06", "close": 29.18, "volume": 18564.0}, {"date": "2019-12-09", "close": 29.05, "volume": 2449.0}, {"date": "2019-12-10", "close": 29.48, "volume": 2326.0}, {"date": "2019-12-11", "close": 29.23, "volume": 6756.0}, {"date": "2019-12-12", "close": 29.34, "volume": 5615.0}, {"date": "2019-12-13", "close": 29.42, "volume": 5664.0}, {"date": "2019-12-16", "close": 30.0, "volume": 4665.0}, {"date": "2019-12-17", "close": 29.63, "volume": 5343.0}, {"date": "2019-12-18", "close": 29.26, "volume": 5564.0}, {"date": "2019-12-19", "close": 29.72, "volume": 7985.0}, {"date": "2019-12-20", "close": 29.6, "volume": 55408.0}, {"date": "2019-12-23", "close": 28.91, "volume": 18630.0}, {"date": "2019-12-24", "close": 29.22, "volume": 9706.0}, {"date": "2019-12-26", "close": 28.78, "volume": 7395.0}, {"date": "2019-12-27", "close": 28.5, "volume": 5376.0}, {"date": "2019-12-30", "close": 28.6, "volume": 6364.0}, {"date": "2019-12-31", "close": 28.84, "volume": 4759.0}, {"date": "2020-01-02", "close": 29.02, "volume": 13612.0}, {"date": "2020-01-03", "close": 28.92, "volume": 13830.0}, {"date": "2020-01-06", "close": 28.89, "volume": 9444.0}, {"date": "2020-01-07", "close": 28.52, "volume": 14974.0}, {"date": "2020-01-08", "close": 28.68, "volume": 12061.0}, {"date": "2020-01-09", "close": 28.48, "volume": 2759.0}, {"date": "2020-01-10", "close": 27.96, "volume": 12292.0}, {"date": "2020-01-13", "close": 28.04, "volume": 12380.0}, {"date": "2020-01-14", "close": 27.75, "volume": 10545.0}, {"date": "2020-01-15", "close": 27.8, "volume": 10208.0}, {"date": "2020-01-16", "close": 28.13, "volume": 18050.0}, {"date": "2020-01-17", "close": 27.76, "volume": 12031.0}, {"date": "2020-01-21", "close": 27.57, "volume": 15034.0}, {"date": "2020-01-22", "close": 28.2, "volume": 15208.0}, {"date": "2020-01-23", "close": 28.18, "volume": 3944.0}, {"date": "2020-01-24", "close": 27.68, "volume": 5602.0}, {"date": "2020-01-27", "close": 27.57, "volume": 36405.0}, {"date": "2020-01-28", "close": 27.99, "volume": 9462.0}, {"date": "2020-01-29", "close": 27.76, "volume": 6844.0}, {"date": "2020-01-30", "close": 27.7, "volume": 5202.0}, {"date": "2020-01-31", "close": 27.03, "volume": 9134.0}, {"date": "2020-02-03", "close": 27.35, "volume": 13577.0}, {"date": "2020-02-04", "close": 27.43, "volume": 19707.0}, {"date": "2020-02-05", "close": 28.15, "volume": 53027.0}, {"date": "2020-02-06", "close": 28.41, "volume": 22820.0}, {"date": "2020-02-07", "close": 28.72, "volume": 9435.0}, {"date": "2020-02-10", "close": 28.84, "volume": 14945.0}, {"date": "2020-02-11", "close": 28.86, "volume": 21024.0}, {"date": "2020-02-12", "close": 28.71, "volume": 5146.0}, {"date": "2020-02-13", "close": 28.95, "volume": 7867.0}, {"date": "2020-02-14", "close": 28.9, "volume": 9966.0}, {"date": "2020-02-18", "close": 29.2, "volume": 6557.0}, {"date": "2020-02-19", "close": 28.95, "volume": 1212.0}, {"date": "2020-02-20", "close": 29.01, "volume": 3694.0}, {"date": "2020-02-21", "close": 29.03, "volume": 3793.0}, {"date": "2020-02-24", "close": 28.96, "volume": 23505.0}, {"date": "2020-02-25", "close": 28.8, "volume": 13509.0}, {"date": "2020-02-26", "close": 28.78, "volume": 2624.0}, {"date": "2020-02-27", "close": 28.43, "volume": 23990.0}, {"date": "2020-02-28", "close": 28.47, "volume": 26872.0}, {"date": "2020-03-02", "close": 28.18, "volume": 9175.0}, {"date": "2020-03-03", "close": 27.2, "volume": 22549.0}, {"date": "2020-03-04", "close": 27.63, "volume": 4290.0}, {"date": "2020-03-05", "close": 26.11, "volume": 28886.0}, {"date": "2020-03-06", "close": 24.66, "volume": 29692.0}, {"date": "2020-03-09", "close": 21.79, "volume": 36444.0}, {"date": "2020-03-10", "close": 21.26, "volume": 38240.0}, {"date": "2020-03-11", "close": 19.99, "volume": 54286.0}, {"date": "2020-03-12", "close": 17.75, "volume": 32729.0}, {"date": "2020-03-13", "close": 18.95, "volume": 31073.0}, {"date": "2020-03-16", "close": 17.04, "volume": 24106.0}, {"date": "2020-03-17", "close": 18.0, "volume": 34443.0}, {"date": "2020-03-18", "close": 15.51, "volume": 40266.0}, {"date": "2020-03-19", "close": 16.21, "volume": 28358.0}, {"date": "2020-03-20", "close": 16.0, "volume": 34948.0}, {"date": "2020-03-23", "close": 14.65, "volume": 27130.0}, {"date": "2020-03-24", "close": 16.51, "volume": 43213.0}, {"date": "2020-03-25", "close": 17.46, "volume": 23560.0}, {"date": "2020-03-26", "close": 17.37, "volume": 36693.0}, {"date": "2020-03-27", "close": 15.83, "volume": 22596.0}, {"date": "2020-03-30", "close": 15.78, "volume": 13633.0}, {"date": "2020-03-31", "close": 15.26, "volume": 41042.0}, {"date": "2020-04-01", "close": 13.02, "volume": 20386.0}, {"date": "2020-04-02", "close": 12.99, "volume": 28697.0}, {"date": "2020-04-03", "close": 12.76, "volume": 13354.0}, {"date": "2020-04-06", "close": 13.24, "volume": 28620.0}, {"date": "2020-04-07", "close": 13.68, "volume": 27864.0}, {"date": "2020-04-08", "close": 14.83, "volume": 23502.0}, {"date": "2020-04-09", "close": 16.0, "volume": 15230.0}, {"date": "2020-04-13", "close": 15.34, "volume": 4160.0}, {"date": "2020-04-14", "close": 15.04, "volume": 16292.0}, {"date": "2020-04-15", "close": 13.97, "volume": 28048.0}, {"date": "2020-04-16", "close": 13.33, "volume": 34893.0}, {"date": "2020-04-17", "close": 15.87, "volume": 11197.0}, {"date": "2020-04-20", "close": 16.31, "volume": 37188.0}, {"date": "2020-04-21", "close": 15.9, "volume": 11270.0}, {"date": "2020-04-22", "close": 15.28, "volume": 4867.0}, {"date": "2020-04-23", "close": 15.31, "volume": 10548.0}, {"date": "2020-04-24", "close": 14.69, "volume": 16034.0}, {"date": "2020-04-27", "close": 15.59, "volume": 12922.0}, {"date": "2020-04-28", "close": 16.0, "volume": 12693.0}, {"date": "2020-04-29", "close": 16.44, "volume": 47861.0}, {"date": "2020-04-30", "close": 15.25, "volume": 10712.0}, {"date": "2020-05-01", "close": 13.81, "volume": 41466.0}, {"date": "2020-05-04", "close": 14.35, "volume": 13333.0}, {"date": "2020-05-05", "close": 14.21, "volume": 10801.0}, {"date": "2020-05-06", "close": 13.83, "volume": 16335.0}, {"date": "2020-05-07", "close": 14.75, "volume": 13752.0}, {"date": "2020-05-08", "close": 14.54, "volume": 31509.0}, {"date": "2020-05-11", "close": 14.2, "volume": 23925.0}, {"date": "2020-05-12", "close": 14.11, "volume": 15618.0}, {"date": "2020-05-13", "close": 14.11, "volume": 30092.0}, {"date": "2020-05-14", "close": 13.59, "volume": 30760.0}, {"date": "2020-05-15", "close": 13.96, "volume": 28912.0}, {"date": "2020-05-18", "close": 14.48, "volume": 64381.0}, {"date": "2020-05-19", "close": 14.3, "volume": 51993.0}, {"date": "2020-05-20", "close": 14.5, "volume": 27182.0}, {"date": "2020-05-21", "close": 14.45, "volume": 17633.0}, {"date": "2020-05-22", "close": 14.39, "volume": 37177.0}, {"date": "2020-05-26", "close": 14.72, "volume": 25345.0}, {"date": "2020-05-27", "close": 14.97, "volume": 42014.0}, {"date": "2020-05-28", "close": 14.7, "volume": 52471.0}, {"date": "2020-05-29", "close": 14.64, "volume": 14631.0}, {"date": "2020-06-01", "close": 14.55, "volume": 31051.0}, {"date": "2020-06-02", "close": 14.7, "volume": 28175.0}, {"date": "2020-06-03", "close": 14.68, "volume": 24881.0}, {"date": "2020-06-04", "close": 14.65, "volume": 20912.0}, {"date": "2020-06-05", "close": 15.4, "volume": 59882.0}, {"date": "2020-06-08", "close": 16.36, "volume": 80147.0}, {"date": "2020-06-09", "close": 16.16, "volume": 13312.0}, {"date": "2020-06-10", "close": 15.72, "volume": 26843.0}, {"date": "2020-06-11", "close": 15.23, "volume": 55353.0}, {"date": "2020-06-12", "close": 15.37, "volume": 92827.0}, {"date": "2020-06-15", "close": 15.51, "volume": 27055.0}, {"date": "2020-06-16", "close": 15.84, "volume": 14722.0}, {"date": "2020-06-17", "close": 15.27, "volume": 11493.0}, {"date": "2020-06-18", "close": 15.34, "volume": 6555.0}, {"date": "2020-06-19", "close": 14.94, "volume": 35994.0}, {"date": "2020-06-22", "close": 15.18, "volume": 10359.0}, {"date": "2020-06-23", "close": 15.09, "volume": 5282.0}, {"date": "2020-06-24", "close": 14.94, "volume": 56777.0}, {"date": "2020-06-25", "close": 14.95, "volume": 34066.0}, {"date": "2020-06-26", "close": 15.8, "volume": 120672.0}, {"date": "2020-06-29", "close": 16.0, "volume": 43777.0}, {"date": "2020-06-30", "close": 15.9, "volume": 21930.0}, {"date": "2020-07-01", "close": 15.81, "volume": 11158.0}, {"date": "2020-07-02", "close": 15.9, "volume": 10582.0}, {"date": "2020-07-06", "close": 15.87, "volume": 3866.0}, {"date": "2020-07-07", "close": 15.4, "volume": 23626.0}, {"date": "2020-07-08", "close": 15.38, "volume": 11126.0}, {"date": "2020-07-09", "close": 14.66, "volume": 40286.0}, {"date": "2020-07-10", "close": 14.86, "volume": 13428.0}, {"date": "2020-07-13", "close": 15.21, "volume": 19226.0}, {"date": "2020-07-14", "close": 15.18, "volume": 7332.0}, {"date": "2020-07-15", "close": 15.76, "volume": 26800.0}, {"date": "2020-07-16", "close": 16.0, "volume": 14754.0}, {"date": "2020-07-17", "close": 15.83, "volume": 8042.0}, {"date": "2020-07-20", "close": 15.96, "volume": 7882.0}, {"date": "2020-07-21", "close": 15.89, "volume": 8834.0}, {"date": "2020-07-22", "close": 15.93, "volume": 5657.0}, {"date": "2020-07-23", "close": 15.84, "volume": 1951.0}, {"date": "2020-07-24", "close": 15.61, "volume": 5661.0}, {"date": "2020-07-27", "close": 16.0, "volume": 3153.0}, {"date": "2020-07-28", "close": 15.52, "volume": 4846.0}, {"date": "2020-07-29", "close": 15.86, "volume": 6558.0}, {"date": "2020-07-30", "close": 15.5, "volume": 7133.0}, {"date": "2020-07-31", "close": 14.9, "volume": 8271.0}, {"date": "2020-08-03", "close": 15.03, "volume": 9736.0}, {"date": "2020-08-04", "close": 14.97, "volume": 12433.0}, {"date": "2020-08-05", "close": 15.7, "volume": 4860.0}, {"date": "2020-08-06", "close": 15.22, "volume": 7901.0}, {"date": "2020-08-07", "close": 15.42, "volume": 6662.0}, {"date": "2020-08-10", "close": 15.46, "volume": 9181.0}, {"date": "2020-08-11", "close": 15.99, "volume": 56613.0}, {"date": "2020-08-12", "close": 16.1, "volume": 14600.0}, {"date": "2020-08-13", "close": 15.87, "volume": 6213.0}, {"date": "2020-08-14", "close": 15.82, "volume": 3929.0}, {"date": "2020-08-17", "close": 15.55, "volume": 8201.0}, {"date": "2020-08-18", "close": 15.6, "volume": 11180.0}, {"date": "2020-08-19", "close": 15.65, "volume": 7727.0}, {"date": "2020-08-20", "close": 15.78, "volume": 25494.0}, {"date": "2020-08-21", "close": 15.1, "volume": 22117.0}, {"date": "2020-08-24", "close": 15.6, "volume": 9920.0}, {"date": "2020-08-25", "close": 15.9, "volume": 3026.0}, {"date": "2020-08-26", "close": 15.62, "volume": 4925.0}, {"date": "2020-08-27", "close": 15.6, "volume": 8335.0}, {"date": "2020-08-28", "close": 16.01, "volume": 6733.0}, {"date": "2020-08-31", "close": 15.6, "volume": 10971.0}, {"date": "2020-09-01", "close": 15.49, "volume": 6583.0}, {"date": "2020-09-02", "close": 15.67, "volume": 7263.0}, {"date": "2020-09-03", "close": 15.11, "volume": 11752.0}, {"date": "2020-09-04", "close": 15.68, "volume": 8145.0}, {"date": "2020-09-08", "close": 15.27, "volume": 4990.0}, {"date": "2020-09-09", "close": 15.59, "volume": 15115.0}, {"date": "2020-09-10", "close": 15.46, "volume": 3059.0}, {"date": "2020-09-11", "close": 15.16, "volume": 3734.0}, {"date": "2020-09-14", "close": 15.47, "volume": 3383.0}, {"date": "2020-09-15", "close": 15.35, "volume": 6547.0}, {"date": "2020-09-16", "close": 15.49, "volume": 9744.0}, {"date": "2020-09-17", "close": 15.42, "volume": 11606.0}, {"date": "2020-09-18", "close": 15.5, "volume": 34970.0}, {"date": "2020-09-21", "close": 15.15, "volume": 20674.0}, {"date": "2020-09-22", "close": 15.51, "volume": 17333.0}, {"date": "2020-09-23", "close": 14.57, "volume": 13209.0}, {"date": "2020-09-24", "close": 14.44, "volume": 14414.0}, {"date": "2020-09-25", "close": 14.87, "volume": 11172.0}, {"date": "2020-09-28", "close": 14.85, "volume": 6462.0}, {"date": "2020-09-29", "close": 14.42, "volume": 11378.0}, {"date": "2020-09-30", "close": 14.15, "volume": 12733.0}, {"date": "2020-10-01", "close": 14.35, "volume": 15670.0}, {"date": "2020-10-02", "close": 14.96, "volume": 4438.0}, {"date": "2020-10-05", "close": 15.03, "volume": 8679.0}, {"date": "2020-10-06", "close": 15.03, "volume": 15268.0}, {"date": "2020-10-07", "close": 15.15, "volume": 20454.0}, {"date": "2020-10-08", "close": 15.06, "volume": 13571.0}, {"date": "2020-10-09", "close": 15.3, "volume": 4533.0}, {"date": "2020-10-12", "close": 15.5, "volume": 49744.0}, {"date": "2020-10-13", "close": 15.4, "volume": 1340.0}, {"date": "2020-10-14", "close": 15.09, "volume": 5759.0}, {"date": "2020-10-15", "close": 15.34, "volume": 32107.0}, {"date": "2020-10-16", "close": 15.12, "volume": 4769.0}, {"date": "2020-10-19", "close": 15.33, "volume": 5259.0}, {"date": "2020-10-20", "close": 15.64, "volume": 5088.0}, {"date": "2020-10-21", "close": 15.68, "volume": 5305.0}, {"date": "2020-10-22", "close": 15.86, "volume": 12003.0}, {"date": "2020-10-23", "close": 16.17, "volume": 22229.0}, {"date": "2020-10-26", "close": 16.65, "volume": 5181.0}, {"date": "2020-10-27", "close": 15.87, "volume": 2742.0}, {"date": "2020-10-28", "close": 15.63, "volume": 11925.0}, {"date": "2020-10-29", "close": 15.82, "volume": 5578.0}, {"date": "2020-10-30", "close": 16.5, "volume": 15979.0}, {"date": "2020-11-02", "close": 16.9, "volume": 7864.0}, {"date": "2020-11-03", "close": 16.9, "volume": 19265.0}, {"date": "2020-11-04", "close": 15.51, "volume": 12113.0}, {"date": "2020-11-05", "close": 15.76, "volume": 7712.0}, {"date": "2020-11-06", "close": 15.69, "volume": 7872.0}, {"date": "2020-11-09", "close": 16.79, "volume": 27919.0}, {"date": "2020-11-10", "close": 17.19, "volume": 32266.0}, {"date": "2020-11-11", "close": 17.1, "volume": 8814.0}, {"date": "2020-11-12", "close": 17.16, "volume": 10675.0}, {"date": "2020-11-13", "close": 17.18, "volume": 26913.0}, {"date": "2020-11-16", "close": 18.2, "volume": 15948.0}, {"date": "2020-11-17", "close": 18.07, "volume": 6407.0}, {"date": "2020-11-18", "close": 17.99, "volume": 6610.0}, {"date": "2020-11-19", "close": 18.35, "volume": 11176.0}, {"date": "2020-11-20", "close": 18.13, "volume": 7478.0}, {"date": "2020-11-23", "close": 18.5, "volume": 10483.0}, {"date": "2020-11-24", "close": 19.14, "volume": 22615.0}, {"date": "2020-11-25", "close": 18.74, "volume": 6089.0}, {"date": "2020-11-27", "close": 18.29, "volume": 4783.0}, {"date": "2020-11-30", "close": 18.3, "volume": 14476.0}, {"date": "2020-12-01", "close": 18.35, "volume": 19744.0}, {"date": "2020-12-02", "close": 18.71, "volume": 9672.0}, {"date": "2020-12-03", "close": 19.02, "volume": 3379.0}, {"date": "2020-12-04", "close": 19.58, "volume": 7571.0}, {"date": "2020-12-07", "close": 19.49, "volume": 12775.0}, {"date": "2020-12-08", "close": 19.84, "volume": 8175.0}, {"date": "2020-12-09", "close": 19.69, "volume": 15615.0}, {"date": "2020-12-10", "close": 19.82, "volume": 10875.0}, {"date": "2020-12-11", "close": 20.0, "volume": 4161.0}, {"date": "2020-12-14", "close": 19.71, "volume": 11447.0}, {"date": "2020-12-15", "close": 20.14, "volume": 15344.0}, {"date": "2020-12-16", "close": 19.63, "volume": 16595.0}, {"date": "2020-12-17", "close": 20.07, "volume": 11512.0}, {"date": "2020-12-18", "close": 18.99, "volume": 46789.0}, {"date": "2020-12-21", "close": 18.6, "volume": 18381.0}, {"date": "2020-12-22", "close": 18.51, "volume": 3475.0}, {"date": "2020-12-23", "close": 18.6, "volume": 8537.0}, {"date": "2020-12-24", "close": 18.46, "volume": 5229.0}, {"date": "2020-12-28", "close": 18.75, "volume": 27768.0}, {"date": "2020-12-29", "close": 18.45, "volume": 12329.0}, {"date": "2020-12-30", "close": 18.95, "volume": 5360.0}, {"date": "2020-12-31", "close": 19.55, "volume": 15192.0}, {"date": "2021-01-04", "close": 18.97, "volume": 11667.0}, {"date": "2021-01-05", "close": 18.75, "volume": 19871.0}, {"date": "2021-01-06", "close": 19.71, "volume": 25481.0}, {"date": "2021-01-07", "close": 19.77, "volume": 14827.0}, {"date": "2021-01-08", "close": 19.37, "volume": 15090.0}, {"date": "2021-01-11", "close": 19.05, "volume": 49592.0}, {"date": "2021-01-12", "close": 19.57, "volume": 18507.0}, {"date": "2021-01-13", "close": 19.29, "volume": 18747.0}, {"date": "2021-01-14", "close": 20.1, "volume": 22070.0}, {"date": "2021-01-15", "close": 20.12, "volume": 29199.0}, {"date": "2021-01-19", "close": 19.82, "volume": 19075.0}, {"date": "2021-01-20", "close": 20.04, "volume": 8577.0}, {"date": "2021-01-21", "close": 19.9, "volume": 16593.0}, {"date": "2021-01-22", "close": 20.35, "volume": 24793.0}, {"date": "2021-01-25", "close": 20.17, "volume": 10911.0}, {"date": "2021-01-26", "close": 19.99, "volume": 14336.0}, {"date": "2021-01-27", "close": 19.4, "volume": 26968.0}, {"date": "2021-01-28", "close": 19.26, "volume": 30893.0}, {"date": "2021-01-29", "close": 19.45, "volume": 14671.0}, {"date": "2021-02-01", "close": 19.27, "volume": 15193.0}, {"date": "2021-02-02", "close": 19.43, "volume": 17771.0}, {"date": "2021-02-03", "close": 19.96, "volume": 16594.0}, {"date": "2021-02-04", "close": 20.4, "volume": 89298.0}, {"date": "2021-02-05", "close": 20.57, "volume": 6570.0}, {"date": "2021-02-08", "close": 20.75, "volume": 26516.0}, {"date": "2021-02-09", "close": 20.6, "volume": 17722.0}, {"date": "2021-02-10", "close": 20.8, "volume": 16053.0}, {"date": "2021-02-11", "close": 20.4, "volume": 29034.0}, {"date": "2021-02-12", "close": 21.02, "volume": 123883.0}, {"date": "2021-02-16", "close": 21.9, "volume": 35631.0}, {"date": "2021-02-17", "close": 21.8, "volume": 52828.0}, {"date": "2021-02-18", "close": 22.0, "volume": 67739.0}, {"date": "2021-02-19", "close": 23.25, "volume": 35101.0}, {"date": "2021-02-22", "close": 23.94, "volume": 35237.0}, {"date": "2021-02-23", "close": 24.33, "volume": 21764.0}, {"date": "2021-02-24", "close": 24.95, "volume": 24672.0}, {"date": "2021-02-25", "close": 24.86, "volume": 46258.0}, {"date": "2021-02-26", "close": 24.8, "volume": 25558.0}, {"date": "2021-03-01", "close": 25.61, "volume": 20490.0}, {"date": "2021-03-02", "close": 25.16, "volume": 19273.0}, {"date": "2021-03-03", "close": 26.02, "volume": 43716.0}, {"date": "2021-03-04", "close": 26.53, "volume": 34995.0}, {"date": "2021-03-05", "close": 27.3, "volume": 35494.0}, {"date": "2021-03-08", "close": 28.04, "volume": 58650.0}, {"date": "2021-03-09", "close": 27.66, "volume": 21462.0}, {"date": "2021-03-10", "close": 28.76, "volume": 31920.0}, {"date": "2021-03-11", "close": 27.79, "volume": 34705.0}, {"date": "2021-03-12", "close": 28.33, "volume": 30662.0}, {"date": "2021-03-15", "close": 27.25, "volume": 37476.0}, {"date": "2021-03-16", "close": 27.13, "volume": 78802.0}, {"date": "2021-03-17", "close": 26.76, "volume": 17649.0}, {"date": "2021-03-18", "close": 27.03, "volume": 28208.0}, {"date": "2021-03-19", "close": 27.55, "volume": 73964.0}, {"date": "2021-03-22", "close": 26.3, "volume": 33794.0}, {"date": "2021-03-23", "close": 25.69, "volume": 20791.0}, {"date": "2021-03-24", "close": 25.9, "volume": 29576.0}, {"date": "2021-03-25", "close": 26.4, "volume": 29757.0}, {"date": "2021-03-26", "close": 27.04, "volume": 19809.0}, {"date": "2021-03-29", "close": 26.71, "volume": 41946.0}, {"date": "2021-03-30", "close": 27.1, "volume": 24928.0}, {"date": "2021-03-31", "close": 26.95, "volume": 32116.0}, {"date": "2021-04-01", "close": 26.98, "volume": 23621.0}, {"date": "2021-04-05", "close": 27.5, "volume": 36174.0}, {"date": "2021-04-06", "close": 27.36, "volume": 6842.0}, {"date": "2021-04-07", "close": 27.13, "volume": 60339.0}, {"date": "2021-04-08", "close": 27.18, "volume": 35872.0}, {"date": "2021-04-09", "close": 27.3, "volume": 12903.0}, {"date": "2021-04-12", "close": 27.48, "volume": 13907.0}, {"date": "2021-04-13", "close": 27.2, "volume": 27120.0}, {"date": "2021-04-14", "close": 27.36, "volume": 13504.0}, {"date": "2021-04-15", "close": 27.78, "volume": 8519.0}, {"date": "2021-04-16", "close": 27.6, "volume": 23500.0}, {"date": "2021-04-19", "close": 27.64, "volume": 17615.0}, {"date": "2021-04-20", "close": 27.2, "volume": 21191.0}, {"date": "2021-04-21", "close": 27.46, "volume": 16816.0}, {"date": "2021-04-22", "close": 27.06, "volume": 13993.0}, {"date": "2021-04-23", "close": 27.68, "volume": 12628.0}, {"date": "2021-04-26", "close": 27.75, "volume": 9200.0}, {"date": "2021-04-27", "close": 27.56, "volume": 17775.0}, {"date": "2021-04-28", "close": 27.21, "volume": 13589.0}, {"date": "2021-04-29", "close": 27.58, "volume": 17102.0}, {"date": "2021-04-30", "close": 27.01, "volume": 33117.0}, {"date": "2021-05-03", "close": 27.55, "volume": 15629.0}, {"date": "2021-05-04", "close": 27.95, "volume": 14258.0}, {"date": "2021-05-05", "close": 28.8, "volume": 41981.0}, {"date": "2021-05-06", "close": 28.68, "volume": 33019.0}, {"date": "2021-05-07", "close": 29.16, "volume": 70561.0}, {"date": "2021-05-10", "close": 28.86, "volume": 69273.0}, {"date": "2021-05-11", "close": 28.1, "volume": 23330.0}, {"date": "2021-05-12", "close": 27.56, "volume": 31694.0}, {"date": "2021-05-13", "close": 28.54, "volume": 40155.0}, {"date": "2021-05-14", "close": 29.04, "volume": 67775.0}, {"date": "2021-05-17", "close": 28.68, "volume": 49604.0}, {"date": "2021-05-18", "close": 28.0, "volume": 26439.0}, {"date": "2021-05-19", "close": 28.2, "volume": 30896.0}, {"date": "2021-05-20", "close": 28.65, "volume": 35246.0}, {"date": "2021-05-21", "close": 28.36, "volume": 28593.0}, {"date": "2021-05-24", "close": 28.19, "volume": 41389.0}, {"date": "2021-05-25", "close": 27.65, "volume": 21281.0}, {"date": "2021-05-26", "close": 28.07, "volume": 26315.0}, {"date": "2021-05-27", "close": 28.49, "volume": 10754.0}, {"date": "2021-05-28", "close": 28.56, "volume": 14846.0}, {"date": "2021-06-01", "close": 28.91, "volume": 31774.0}, {"date": "2021-06-02", "close": 28.4, "volume": 34703.0}, {"date": "2021-06-03", "close": 29.05, "volume": 80549.0}, {"date": "2021-06-04", "close": 29.15, "volume": 17784.0}, {"date": "2021-06-07", "close": 29.18, "volume": 26950.0}, {"date": "2021-06-08", "close": 29.23, "volume": 47298.0}, {"date": "2021-06-09", "close": 29.01, "volume": 22289.0}, {"date": "2021-06-10", "close": 28.79, "volume": 56248.0}, {"date": "2021-06-11", "close": 28.7, "volume": 78162.0}, {"date": "2021-06-14", "close": 28.18, "volume": 30668.0}, {"date": "2021-06-15", "close": 28.24, "volume": 25665.0}, {"date": "2021-06-16", "close": 28.5, "volume": 42853.0}, {"date": "2021-06-17", "close": 27.92, "volume": 37189.0}, {"date": "2021-06-18", "close": 27.3, "volume": 61712.0}, {"date": "2021-06-21", "close": 27.64, "volume": 36161.0}, {"date": "2021-06-22", "close": 27.8, "volume": 33397.0}, {"date": "2021-06-23", "close": 27.78, "volume": 51090.0}, {"date": "2021-06-24", "close": 27.97, "volume": 54776.0}, {"date": "2021-06-25", "close": 27.99, "volume": 928364.0}, {"date": "2021-06-28", "close": 27.7, "volume": 28776.0}, {"date": "2021-06-29", "close": 27.62, "volume": 30109.0}, {"date": "2021-06-30", "close": 27.64, "volume": 32382.0}, {"date": "2021-07-01", "close": 27.69, "volume": 25624.0}, {"date": "2021-07-02", "close": 27.55, "volume": 25524.0}, {"date": "2021-07-06", "close": 27.2, "volume": 68940.0}, {"date": "2021-07-07", "close": 27.32, "volume": 52901.0}, {"date": "2021-07-08", "close": 27.04, "volume": 34153.0}, {"date": "2021-07-09", "close": 27.67, "volume": 15895.0}, {"date": "2021-07-12", "close": 27.86, "volume": 14634.0}, {"date": "2021-07-13", "close": 27.72, "volume": 19620.0}, {"date": "2021-07-14", "close": 27.88, "volume": 7157.0}, {"date": "2021-07-15", "close": 28.13, "volume": 12794.0}, {"date": "2021-07-16", "close": 27.97, "volume": 18737.0}, {"date": "2021-07-19", "close": 27.38, "volume": 32513.0}, {"date": "2021-07-20", "close": 27.8, "volume": 25657.0}, {"date": "2021-07-21", "close": 28.21, "volume": 12762.0}, {"date": "2021-07-22", "close": 27.61, "volume": 9499.0}, {"date": "2021-07-23", "close": 27.78, "volume": 8313.0}, {"date": "2021-07-26", "close": 27.95, "volume": 13922.0}, {"date": "2021-07-27", "close": 27.86, "volume": 3729.0}, {"date": "2021-07-28", "close": 28.07, "volume": 13829.0}, {"date": "2021-07-29", "close": 28.18, "volume": 29719.0}, {"date": "2021-07-30", "close": 28.82, "volume": 43747.0}, {"date": "2021-08-02", "close": 29.22, "volume": 21438.0}, {"date": "2021-08-03", "close": 29.42, "volume": 18654.0}, {"date": "2021-08-04", "close": 29.68, "volume": 29345.0}, {"date": "2021-08-05", "close": 30.32, "volume": 39298.0}, {"date": "2021-08-06", "close": 30.92, "volume": 42134.0}, {"date": "2021-08-09", "close": 30.79, "volume": 25916.0}, {"date": "2021-08-10", "close": 31.15, "volume": 40667.0}, {"date": "2021-08-11", "close": 31.6, "volume": 65847.0}, {"date": "2021-08-12", "close": 31.27, "volume": 26565.0}, {"date": "2021-08-13", "close": 31.05, "volume": 10299.0}, {"date": "2021-08-16", "close": 30.4, "volume": 11296.0}, {"date": "2021-08-17", "close": 30.19, "volume": 18978.0}, {"date": "2021-08-18", "close": 29.84, "volume": 10440.0}, {"date": "2021-08-19", "close": 29.77, "volume": 9738.0}, {"date": "2021-08-20", "close": 29.93, "volume": 8433.0}, {"date": "2021-08-23", "close": 29.91, "volume": 6721.0}, {"date": "2021-08-24", "close": 30.0, "volume": 6750.0}, {"date": "2021-08-25", "close": 30.47, "volume": 9091.0}, {"date": "2021-08-26", "close": 30.19, "volume": 26242.0}, {"date": "2021-08-27", "close": 30.51, "volume": 3830.0}, {"date": "2021-08-30", "close": 30.09, "volume": 7616.0}, {"date": "2021-08-31", "close": 30.09, "volume": 9906.0}, {"date": "2021-09-01", "close": 29.88, "volume": 16195.0}, {"date": "2021-09-02", "close": 29.94, "volume": 14254.0}, {"date": "2021-09-03", "close": 29.87, "volume": 22492.0}, {"date": "2021-09-07", "close": 29.75, "volume": 11214.0}, {"date": "2021-09-08", "close": 29.38, "volume": 16068.0}, {"date": "2021-09-09", "close": 29.02, "volume": 14857.0}, {"date": "2021-09-10", "close": 28.72, "volume": 14103.0}, {"date": "2021-09-13", "close": 28.73, "volume": 11283.0}, {"date": "2021-09-14", "close": 28.45, "volume": 13190.0}, {"date": "2021-09-15", "close": 28.8, "volume": 14469.0}, {"date": "2021-09-16", "close": 29.05, "volume": 8055.0}, {"date": "2021-09-17", "close": 29.5, "volume": 72748.0}, {"date": "2021-09-20", "close": 28.68, "volume": 6617.0}, {"date": "2021-09-21", "close": 28.7, "volume": 5983.0}, {"date": "2021-09-22", "close": 28.88, "volume": 8783.0}, {"date": "2021-09-23", "close": 29.0, "volume": 9804.0}, {"date": "2021-09-24", "close": 29.07, "volume": 9056.0}, {"date": "2021-09-27", "close": 29.6, "volume": 18768.0}, {"date": "2021-09-28", "close": 29.32, "volume": 7811.0}, {"date": "2021-09-29", "close": 29.14, "volume": 10766.0}, {"date": "2021-09-30", "close": 29.17, "volume": 7971.0}, {"date": "2021-10-01", "close": 29.31, "volume": 29373.0}, {"date": "2021-10-04", "close": 29.57, "volume": 19901.0}, {"date": "2021-10-05", "close": 29.98, "volume": 16659.0}, {"date": "2021-10-06", "close": 29.9, "volume": 5181.0}, {"date": "2021-10-07", "close": 29.79, "volume": 7657.0}, {"date": "2021-10-08", "close": 29.94, "volume": 8725.0}, {"date": "2021-10-11", "close": 29.88, "volume": 1994.0}, {"date": "2021-10-12", "close": 29.79, "volume": 21980.0}, {"date": "2021-10-13", "close": 29.65, "volume": 14905.0}, {"date": "2021-10-14", "close": 29.79, "volume": 5894.0}, {"date": "2021-10-15", "close": 29.69, "volume": 6056.0}, {"date": "2021-10-18", "close": 29.58, "volume": 33777.0}, {"date": "2021-10-19", "close": 29.68, "volume": 4062.0}, {"date": "2021-10-20", "close": 29.99, "volume": 20793.0}, {"date": "2021-10-21", "close": 29.84, "volume": 4781.0}, {"date": "2021-10-22", "close": 30.1, "volume": 9777.0}, {"date": "2021-10-25", "close": 30.05, "volume": 14872.0}, {"date": "2021-10-26", "close": 29.93, "volume": 13909.0}, {"date": "2021-10-27", "close": 29.56, "volume": 2911.0}, {"date": "2021-10-28", "close": 30.23, "volume": 25002.0}, {"date": "2021-10-29", "close": 29.7, "volume": 43861.0}, {"date": "2021-11-01", "close": 30.31, "volume": 42916.0}, {"date": "2021-11-02", "close": 30.5, "volume": 37591.0}, {"date": "2021-11-03", "close": 31.35, "volume": 11561.0}, {"date": "2021-11-04", "close": 31.47, "volume": 9843.0}, {"date": "2021-11-05", "close": 30.7, "volume": 15101.0}, {"date": "2021-11-08", "close": 31.14, "volume": 19688.0}, {"date": "2021-11-09", "close": 31.17, "volume": 22444.0}, {"date": "2021-11-10", "close": 31.98, "volume": 13707.0}, {"date": "2021-11-11", "close": 31.92, "volume": 10157.0}, {"date": "2021-11-12", "close": 31.24, "volume": 6132.0}, {"date": "2021-11-15", "close": 31.17, "volume": 9617.0}, {"date": "2021-11-16", "close": 31.5, "volume": 8763.0}, {"date": "2021-11-17", "close": 31.32, "volume": 4898.0}, {"date": "2021-11-18", "close": 31.06, "volume": 6476.0}, {"date": "2021-11-19", "close": 31.08, "volume": 8482.0}, {"date": "2021-11-22", "close": 31.46, "volume": 5762.0}, {"date": "2021-11-23", "close": 31.49, "volume": 3362.0}, {"date": "2021-11-24", "close": 31.68, "volume": 10213.0}, {"date": "2021-11-26", "close": 30.61, "volume": 1860.0}, {"date": "2021-11-29", "close": 31.08, "volume": 21821.0}, {"date": "2021-11-30", "close": 30.86, "volume": 22464.0}, {"date": "2021-12-01", "close": 30.78, "volume": 13300.0}, {"date": "2021-12-02", "close": 31.25, "volume": 13554.0}, {"date": "2021-12-03", "close": 30.77, "volume": 3030.0}, {"date": "2021-12-06", "close": 30.94, "volume": 11090.0}, {"date": "2021-12-07", "close": 31.3, "volume": 10272.0}, {"date": "2021-12-08", "close": 31.75, "volume": 10736.0}, {"date": "2021-12-09", "close": 32.12, "volume": 13419.0}, {"date": "2021-12-10", "close": 32.32, "volume": 8213.0}, {"date": "2021-12-13", "close": 31.2, "volume": 44872.0}, {"date": "2021-12-14", "close": 31.01, "volume": 16909.0}, {"date": "2021-12-15", "close": 31.4, "volume": 32043.0}, {"date": "2021-12-16", "close": 31.48, "volume": 49920.0}, {"date": "2021-12-17", "close": 31.43, "volume": 21171.0}, {"date": "2021-12-20", "close": 31.65, "volume": 10759.0}, {"date": "2021-12-21", "close": 31.52, "volume": 12684.0}, {"date": "2021-12-22", "close": 31.37, "volume": 21116.0}, {"date": "2021-12-23", "close": 31.96, "volume": 18159.0}, {"date": "2021-12-27", "close": 32.13, "volume": 12666.0}, {"date": "2021-12-28", "close": 31.91, "volume": 42874.0}, {"date": "2021-12-29", "close": 32.45, "volume": 5833.0}, {"date": "2021-12-30", "close": 32.585, "volume": 8091.0}, {"date": "2021-12-31", "close": 32.84, "volume": 3806.0}, {"date": "2022-01-03", "close": 32.36, "volume": 13290.0}, {"date": "2022-01-04", "close": 32.85, "volume": 7572.0}, {"date": "2022-01-05", "close": 33.15, "volume": 4951.0}, {"date": "2022-01-06", "close": 33.31, "volume": 6240.0}, {"date": "2022-01-07", "close": 33.99, "volume": 2201.0}, {"date": "2022-01-10", "close": 34.225, "volume": 11044.0}, {"date": "2022-01-11", "close": 34.25, "volume": 7416.0}, {"date": "2022-01-12", "close": 34.11, "volume": 5200.0}, {"date": "2022-01-13", "close": 34.29, "volume": 2359.0}, {"date": "2022-01-14", "close": 34.13, "volume": 4443.0}, {"date": "2022-01-18", "close": 33.8523, "volume": 8975.0}, {"date": "2022-01-19", "close": 34.15, "volume": 6574.0}, {"date": "2022-01-20", "close": 33.185, "volume": 6973.0}, {"date": "2022-01-21", "close": 33.3, "volume": 10334.0}, {"date": "2022-01-24", "close": 32.81, "volume": 31260.0}, {"date": "2022-01-25", "close": 32.78, "volume": 3670.0}, {"date": "2022-01-26", "close": 32.88, "volume": 11698.0}, {"date": "2022-01-27", "close": 33.5, "volume": 21102.0}, {"date": "2022-01-28", "close": 33.52, "volume": 7439.0}, {"date": "2022-01-31", "close": 33.83, "volume": 8777.0}, {"date": "2022-02-01", "close": 34.0, "volume": 6335.0}, {"date": "2022-02-02", "close": 34.1, "volume": 4542.0}, {"date": "2022-02-03", "close": 33.9, "volume": 3206.0}, {"date": "2022-02-04", "close": 33.9509, "volume": 2005.0}, {"date": "2022-02-07", "close": 33.9, "volume": 6964.0}, {"date": "2022-02-08", "close": 34.12, "volume": 6557.0}, {"date": "2022-02-09", "close": 34.53, "volume": 8548.0}, {"date": "2022-02-10", "close": 34.73, "volume": 14810.0}, {"date": "2022-02-11", "close": 34.03, "volume": 7268.0}, {"date": "2022-02-14", "close": 34.37, "volume": 10889.0}, {"date": "2022-02-15", "close": 34.69, "volume": 12251.0}, {"date": "2022-02-16", "close": 34.95, "volume": 9466.0}, {"date": "2022-02-17", "close": 34.64, "volume": 5408.0}, {"date": "2022-02-18", "close": 34.28, "volume": 9469.0}, {"date": "2022-02-22", "close": 34.57, "volume": 15391.0}, {"date": "2022-02-23", "close": 34.35, "volume": 25498.0}, {"date": "2022-02-24", "close": 34.46, "volume": 29163.0}, {"date": "2022-02-25", "close": 34.95, "volume": 22825.0}, {"date": "2022-02-28", "close": 34.85, "volume": 23804.0}, {"date": "2022-03-01", "close": 34.25, "volume": 11565.0}, {"date": "2022-03-02", "close": 34.65, "volume": 13292.0}, {"date": "2022-03-03", "close": 34.74, "volume": 125350.0}, {"date": "2022-03-04", "close": 34.34, "volume": 29401.0}, {"date": "2022-03-07", "close": 33.62, "volume": 62348.0}, {"date": "2022-03-08", "close": 34.145, "volume": 25764.0}, {"date": "2022-03-09", "close": 33.6, "volume": 13184.0}, {"date": "2022-03-10", "close": 34.58, "volume": 50019.0}, {"date": "2022-03-11", "close": 34.2, "volume": 69670.0}, {"date": "2022-03-14", "close": 34.37, "volume": 45777.0}, {"date": "2022-03-15", "close": 34.07, "volume": 18769.0}, {"date": "2022-03-16", "close": 34.12, "volume": 41021.0}, {"date": "2022-03-17", "close": 34.17, "volume": 18399.0}, {"date": "2022-03-18", "close": 33.99, "volume": 18412.0}, {"date": "2022-03-21", "close": 34.07, "volume": 15946.0}, {"date": "2022-03-22", "close": 34.38, "volume": 32062.0}, {"date": "2022-03-23", "close": 34.17, "volume": 13495.0}, {"date": "2022-03-24", "close": 34.49, "volume": 16357.0}, {"date": "2022-03-25", "close": 34.57, "volume": 14560.0}, {"date": "2022-03-28", "close": 34.2, "volume": 12444.0}, {"date": "2022-03-29", "close": 34.04, "volume": 19030.0}, {"date": "2022-03-30", "close": 33.75, "volume": 18945.0}, {"date": "2022-03-31", "close": 33.83, "volume": 10332.0}, {"date": "2022-04-01", "close": 33.95, "volume": 16372.0}, {"date": "2022-04-04", "close": 33.7, "volume": 16271.0}, {"date": "2022-04-05", "close": 33.5, "volume": 19246.0}, {"date": "2022-04-06", "close": 33.33, "volume": 14996.0}, {"date": "2022-04-07", "close": 33.24, "volume": 11842.0}, {"date": "2022-04-08", "close": 33.38, "volume": 21278.0}, {"date": "2022-04-11", "close": 33.35, "volume": 11924.0}, {"date": "2022-04-12", "close": 33.33, "volume": 22116.0}, {"date": "2022-04-13", "close": 33.37, "volume": 9819.0}, {"date": "2022-04-14", "close": 32.9, "volume": 10760.0}, {"date": "2022-04-18", "close": 33.15, "volume": 12116.0}, {"date": "2022-04-19", "close": 33.82, "volume": 7350.0}, {"date": "2022-04-20", "close": 34.34, "volume": 48229.0}, {"date": "2022-04-21", "close": 34.39, "volume": 13491.0}, {"date": "2022-04-22", "close": 33.98, "volume": 7763.0}, {"date": "2022-04-25", "close": 33.93, "volume": 19805.0}, {"date": "2022-04-26", "close": 33.12, "volume": 41371.0}, {"date": "2022-04-27", "close": 33.41, "volume": 11623.0}, {"date": "2022-04-28", "close": 33.5, "volume": 235066.0}, {"date": "2022-04-29", "close": 34.0, "volume": 203013.0}, {"date": "2022-05-02", "close": 35.9, "volume": 78821.0}, {"date": "2022-05-03", "close": 35.92, "volume": 47197.0}, {"date": "2022-05-04", "close": 35.99, "volume": 32356.0}, {"date": "2022-05-05", "close": 35.65, "volume": 25654.0}, {"date": "2022-05-06", "close": 35.51, "volume": 28898.0}, {"date": "2022-05-09", "close": 35.3, "volume": 38116.0}, {"date": "2022-05-10", "close": 35.02, "volume": 34570.0}, {"date": "2022-05-11", "close": 34.78, "volume": 54107.0}, {"date": "2022-05-12", "close": 34.33, "volume": 54873.0}, {"date": "2022-05-13", "close": 34.16, "volume": 33135.0}, {"date": "2022-05-16", "close": 33.57, "volume": 32441.0}, {"date": "2022-05-17", "close": 34.09, "volume": 29956.0}, {"date": "2022-05-18", "close": 33.72, "volume": 19617.0}, {"date": "2022-05-19", "close": 33.5, "volume": 25539.0}, {"date": "2022-05-20", "close": 32.93, "volume": 31851.0}, {"date": "2022-05-23", "close": 33.61, "volume": 61498.0}, {"date": "2022-05-24", "close": 33.55, "volume": 101898.0}, {"date": "2022-05-25", "close": 33.93, "volume": 48140.0}, {"date": "2022-05-26", "close": 34.61, "volume": 64737.0}, {"date": "2022-05-27", "close": 35.38, "volume": 59780.0}, {"date": "2022-05-31", "close": 35.74, "volume": 76475.0}, {"date": "2022-06-01", "close": 36.07, "volume": 46684.0}, {"date": "2022-06-02", "close": 35.88, "volume": 43552.0}, {"date": "2022-06-03", "close": 35.69, "volume": 34819.0}, {"date": "2022-06-06", "close": 34.92, "volume": 50535.0}, {"date": "2022-06-07", "close": 34.66, "volume": 60418.0}, {"date": "2022-06-08", "close": 34.39, "volume": 23050.0}, {"date": "2022-06-09", "close": 33.65, "volume": 34840.0}, {"date": "2022-06-10", "close": 32.9, "volume": 24880.0}, {"date": "2022-06-13", "close": 31.92, "volume": 35568.0}, {"date": "2022-06-14", "close": 31.99, "volume": 36109.0}, {"date": "2022-06-15", "close": 32.15, "volume": 40541.0}, {"date": "2022-06-16", "close": 31.56, "volume": 69161.0}, {"date": "2022-06-17", "close": 32.25, "volume": 44503.0}, {"date": "2022-06-21", "close": 31.97, "volume": 50147.0}, {"date": "2022-06-22", "close": 31.31, "volume": 56709.0}, {"date": "2022-06-23", "close": 30.45, "volume": 72557.0}, {"date": "2022-06-24", "close": 30.0, "volume": 804269.0}, {"date": "2022-06-27", "close": 31.7, "volume": 104332.0}, {"date": "2022-06-28", "close": 31.6, "volume": 34281.0}, {"date": "2022-06-29", "close": 30.96, "volume": 33255.0}, {"date": "2022-06-30", "close": 31.05, "volume": 49276.0}, {"date": "2022-07-01", "close": 31.48, "volume": 37722.0}, {"date": "2022-07-05", "close": 31.75, "volume": 63459.0}, {"date": "2022-07-06", "close": 31.19, "volume": 19672.0}, {"date": "2022-07-07", "close": 31.16, "volume": 18463.0}, {"date": "2022-07-08", "close": 31.51, "volume": 33442.0}, {"date": "2022-07-11", "close": 31.65, "volume": 30832.0}, {"date": "2022-07-12", "close": 31.66, "volume": 15733.0}, {"date": "2022-07-13", "close": 31.21, "volume": 14073.0}, {"date": "2022-07-14", "close": 30.38, "volume": 24143.0}, {"date": "2022-07-15", "close": 30.95, "volume": 19214.0}, {"date": "2022-07-18", "close": 31.52, "volume": 41297.0}, {"date": "2022-07-19", "close": 32.08, "volume": 34591.0}, {"date": "2022-07-20", "close": 31.86, "volume": 22345.0}, {"date": "2022-07-21", "close": 31.58, "volume": 19043.0}, {"date": "2022-07-22", "close": 31.32, "volume": 24259.0}, {"date": "2022-07-25", "close": 31.75, "volume": 34753.0}, {"date": "2022-07-26", "close": 31.91, "volume": 43568.0}, {"date": "2022-07-27", "close": 32.12, "volume": 35942.0}, {"date": "2022-07-28", "close": 32.61, "volume": 38970.0}, {"date": "2022-07-29", "close": 32.78, "volume": 25981.0}, {"date": "2022-08-01", "close": 33.21, "volume": 54737.0}, {"date": "2022-08-02", "close": 32.37, "volume": 23111.0}, {"date": "2022-08-03", "close": 32.21, "volume": 21947.0}, {"date": "2022-08-04", "close": 32.02, "volume": 39969.0}, {"date": "2022-08-05", "close": 32.38, "volume": 13245.0}, {"date": "2022-08-08", "close": 32.61, "volume": 34464.0}, {"date": "2022-08-09", "close": 33.21, "volume": 27187.0}, {"date": "2022-08-10", "close": 33.06, "volume": 16590.0}, {"date": "2022-08-11", "close": 33.37, "volume": 26973.0}, {"date": "2022-08-12", "close": 33.61, "volume": 45948.0}, {"date": "2022-08-15", "close": 33.79, "volume": 20820.0}, {"date": "2022-08-16", "close": 34.29, "volume": 17703.0}, {"date": "2022-08-17", "close": 34.1, "volume": 13657.0}, {"date": "2022-08-18", "close": 33.91, "volume": 15068.0}, {"date": "2022-08-19", "close": 33.76, "volume": 36074.0}, {"date": "2022-08-22", "close": 33.06, "volume": 11379.0}, {"date": "2022-08-23", "close": 32.59, "volume": 16918.0}, {"date": "2022-08-24", "close": 32.28, "volume": 15738.0}, {"date": "2022-08-25", "close": 32.52, "volume": 14196.0}, {"date": "2022-08-26", "close": 32.2, "volume": 19130.0}, {"date": "2022-08-29", "close": 32.0, "volume": 20696.0}, {"date": "2022-08-30", "close": 31.63, "volume": 20528.0}, {"date": "2022-08-31", "close": 31.52, "volume": 21008.0}, {"date": "2022-09-01", "close": 31.7, "volume": 22593.0}, {"date": "2022-09-02", "close": 31.54, "volume": 16239.0}, {"date": "2022-09-06", "close": 30.54, "volume": 32409.0}, {"date": "2022-09-07", "close": 31.27, "volume": 17138.0}, {"date": "2022-09-08", "close": 31.44, "volume": 42249.0}, {"date": "2022-09-09", "close": 32.13, "volume": 16403.0}, {"date": "2022-09-12", "close": 32.06, "volume": 19823.0}, {"date": "2022-09-13", "close": 31.24, "volume": 13716.0}, {"date": "2022-09-14", "close": 30.97, "volume": 23685.0}, {"date": "2022-09-15", "close": 31.19, "volume": 16381.0}, {"date": "2022-09-16", "close": 31.18, "volume": 34839.0}, {"date": "2022-09-19", "close": 31.32, "volume": 10623.0}, {"date": "2022-09-20", "close": 30.96, "volume": 13459.0}, {"date": "2022-09-21", "close": 30.86, "volume": 17745.0}, {"date": "2022-09-22", "close": 30.23, "volume": 40064.0}, {"date": "2022-09-23", "close": 29.82, "volume": 12691.0}, {"date": "2022-09-26", "close": 29.75, "volume": 16463.0}, {"date": "2022-09-27", "close": 29.5, "volume": 13635.0}, {"date": "2022-09-28", "close": 29.85, "volume": 17883.0}, {"date": "2022-09-29", "close": 29.4, "volume": 36537.0}, {"date": "2022-09-30", "close": 29.11, "volume": 10758.0}, {"date": "2022-10-03", "close": 29.78, "volume": 28390.0}, {"date": "2022-10-04", "close": 30.63, "volume": 11180.0}, {"date": "2022-10-05", "close": 29.91, "volume": 8680.0}, {"date": "2022-10-06", "close": 29.73, "volume": 23054.0}, {"date": "2022-10-07", "close": 29.15, "volume": 19604.0}, {"date": "2022-10-10", "close": 29.02, "volume": 16061.0}, {"date": "2022-10-11", "close": 28.85, "volume": 52523.0}, {"date": "2022-10-12", "close": 28.93, "volume": 13233.0}, {"date": "2022-10-13", "close": 28.97, "volume": 37153.0}, {"date": "2022-10-14", "close": 28.92, "volume": 31676.0}, {"date": "2022-10-17", "close": 29.51, "volume": 48787.0}, {"date": "2022-10-18", "close": 29.45, "volume": 30482.0}, {"date": "2022-10-19", "close": 29.15, "volume": 35218.0}, {"date": "2022-10-20", "close": 28.16, "volume": 80053.0}, {"date": "2022-10-21", "close": 28.3, "volume": 46085.0}, {"date": "2022-10-24", "close": 29.25, "volume": 35883.0}, {"date": "2022-10-25", "close": 29.17, "volume": 34016.0}, {"date": "2022-10-26", "close": 29.48, "volume": 32619.0}, {"date": "2022-10-27", "close": 30.18, "volume": 32422.0}, {"date": "2022-10-28", "close": 30.72, "volume": 17218.0}, {"date": "2022-10-31", "close": 30.64, "volume": 27023.0}, {"date": "2022-11-01", "close": 31.42, "volume": 17817.0}, {"date": "2022-11-02", "close": 30.92, "volume": 20299.0}, {"date": "2022-11-03", "close": 30.63, "volume": 6469.0}, {"date": "2022-11-04", "close": 30.88, "volume": 26819.0}, {"date": "2022-11-07", "close": 30.57, "volume": 39180.0}, {"date": "2022-11-08", "close": 30.63, "volume": 13937.0}, {"date": "2022-11-09", "close": 30.22, "volume": 13352.0}, {"date": "2022-11-10", "close": 30.94, "volume": 25814.0}, {"date": "2022-11-11", "close": 30.99, "volume": 16998.0}, {"date": "2022-11-14", "close": 29.99, "volume": 29809.0}, {"date": "2022-11-15", "close": 30.28, "volume": 12598.0}, {"date": "2022-11-16", "close": 30.82, "volume": 31630.0}, {"date": "2022-11-17", "close": 30.94, "volume": 10476.0}, {"date": "2022-11-18", "close": 31.22, "volume": 17091.0}, {"date": "2022-11-21", "close": 31.0, "volume": 17835.0}, {"date": "2022-11-22", "close": 31.18, "volume": 17157.0}, {"date": "2022-11-23", "close": 31.15, "volume": 16336.0}, {"date": "2022-11-25", "close": 30.73, "volume": 8969.0}, {"date": "2022-11-28", "close": 30.13, "volume": 11265.0}, {"date": "2022-11-29", "close": 30.09, "volume": 14400.0}, {"date": "2022-11-30", "close": 29.59, "volume": 19472.0}, {"date": "2022-12-01", "close": 30.38, "volume": 22155.0}, {"date": "2022-12-02", "close": 30.44, "volume": 8161.0}, {"date": "2022-12-05", "close": 29.31, "volume": 21937.0}, {"date": "2022-12-06", "close": 29.16, "volume": 21832.0}, {"date": "2022-12-07", "close": 29.08, "volume": 15041.0}, {"date": "2022-12-08", "close": 29.07, "volume": 10213.0}, {"date": "2022-12-09", "close": 29.01, "volume": 11883.0}, {"date": "2022-12-12", "close": 29.0, "volume": 14568.0}, {"date": "2022-12-13", "close": 29.12, "volume": 21578.0}, {"date": "2022-12-14", "close": 29.06, "volume": 15513.0}, {"date": "2022-12-15", "close": 28.81, "volume": 25453.0}, {"date": "2022-12-16", "close": 29.64, "volume": 107319.0}, {"date": "2022-12-19", "close": 28.85, "volume": 18372.0}, {"date": "2022-12-20", "close": 29.0, "volume": 15347.0}, {"date": "2022-12-21", "close": 29.19, "volume": 13928.0}, {"date": "2022-12-22", "close": 28.86, "volume": 14153.0}, {"date": "2022-12-23", "close": 29.12, "volume": 9254.0}, {"date": "2022-12-27", "close": 29.18, "volume": 7693.0}, {"date": "2022-12-28", "close": 28.81, "volume": 11742.0}, {"date": "2022-12-29", "close": 29.41, "volume": 17811.0}, {"date": "2022-12-30", "close": 29.43, "volume": 8827.0}, {"date": "2023-01-03", "close": 28.44, "volume": 42355.0}, {"date": "2023-01-04", "close": 28.62, "volume": 8490.0}, {"date": "2023-01-05", "close": 28.29, "volume": 7595.0}, {"date": "2023-01-06", "close": 28.63, "volume": 8352.0}, {"date": "2023-01-09", "close": 28.27, "volume": 10789.0}, {"date": "2023-01-10", "close": 29.07, "volume": 16048.0}, {"date": "2023-01-11", "close": 29.56, "volume": 21741.0}, {"date": "2023-01-12", "close": 30.15, "volume": 17671.0}, {"date": "2023-01-13", "close": 30.19, "volume": 18659.0}, {"date": "2023-01-17", "close": 30.15, "volume": 14089.0}, {"date": "2023-01-18", "close": 29.5, "volume": 7761.0}, {"date": "2023-01-19", "close": 29.68, "volume": 12831.0}, {"date": "2023-01-20", "close": 30.16, "volume": 14918.0}, {"date": "2023-01-23", "close": 30.19, "volume": 11796.0}, {"date": "2023-01-24", "close": 29.9, "volume": 9565.0}, {"date": "2023-01-25", "close": 30.07, "volume": 11983.0}, {"date": "2023-01-26", "close": 30.04, "volume": 46315.0}, {"date": "2023-01-27", "close": 29.47, "volume": 21663.0}, {"date": "2023-01-30", "close": 29.38, "volume": 16245.0}, {"date": "2023-01-31", "close": 29.57, "volume": 12546.0}, {"date": "2023-02-01", "close": 30.26, "volume": 19258.0}, {"date": "2023-02-02", "close": 30.78, "volume": 12490.0}, {"date": "2023-02-03", "close": 30.66, "volume": 6233.0}, {"date": "2023-02-06", "close": 30.315, "volume": 9765.0}, {"date": "2023-02-07", "close": 30.72, "volume": 14882.0}, {"date": "2023-02-08", "close": 30.6, "volume": 20164.0}, {"date": "2023-02-09", "close": 31.22, "volume": 14162.0}, {"date": "2023-02-10", "close": 30.97, "volume": 25632.0}, {"date": "2023-02-13", "close": 31.22, "volume": 6927.0}, {"date": "2023-02-14", "close": 31.03, "volume": 10974.0}, {"date": "2023-02-15", "close": 31.34, "volume": 18408.0}, {"date": "2023-02-16", "close": 31.25, "volume": 12670.0}, {"date": "2023-02-17", "close": 31.44, "volume": 9809.0}, {"date": "2023-02-21", "close": 30.6, "volume": 16982.0}, {"date": "2023-02-22", "close": 30.42, "volume": 15475.0}, {"date": "2023-02-23", "close": 30.59, "volume": 7116.0}, {"date": "2023-02-24", "close": 30.26, "volume": 6757.0}, {"date": "2023-02-27", "close": 30.27, "volume": 10078.0}, {"date": "2023-02-28", "close": 30.18, "volume": 9448.0}, {"date": "2023-03-01", "close": 30.15, "volume": 28532.0}, {"date": "2023-03-02", "close": 30.29, "volume": 5743.0}, {"date": "2023-03-03", "close": 30.41, "volume": 8456.0}, {"date": "2023-03-06", "close": 29.62, "volume": 49637.0}, {"date": "2023-03-07", "close": 29.44, "volume": 15278.0}, {"date": "2023-03-08", "close": 28.84, "volume": 19793.0}, {"date": "2023-03-09", "close": 27.775, "volume": 21878.0}, {"date": "2023-03-10", "close": 27.2, "volume": 83654.0}, {"date": "2023-03-13", "close": 25.36, "volume": 40260.0}, {"date": "2023-03-14", "close": 25.87, "volume": 42505.0}, {"date": "2023-03-15", "close": 25.74, "volume": 24500.0}, {"date": "2023-03-16", "close": 26.71, "volume": 24274.0}, {"date": "2023-03-17", "close": 25.97, "volume": 52323.0}, {"date": "2023-03-20", "close": 25.5, "volume": 25256.0}, {"date": "2023-03-21", "close": 26.52, "volume": 31195.0}, {"date": "2023-03-22", "close": 25.33, "volume": 17343.0}, {"date": "2023-03-23", "close": 24.83, "volume": 30165.0}, {"date": "2023-03-24", "close": 25.4, "volume": 14235.0}, {"date": "2023-03-27", "close": 25.43, "volume": 20563.0}, {"date": "2023-03-28", "close": 25.39, "volume": 6413.0}, {"date": "2023-03-29", "close": 25.6, "volume": 17708.0}, {"date": "2023-03-30", "close": 24.84, "volume": 22104.0}, {"date": "2023-03-31", "close": 24.86, "volume": 17357.0}, {"date": "2023-04-03", "close": 24.8, "volume": 70759.0}, {"date": "2023-04-04", "close": 24.2, "volume": 29424.0}, {"date": "2023-04-05", "close": 23.96, "volume": 9355.0}, {"date": "2023-04-06", "close": 23.92, "volume": 32339.0}, {"date": "2023-04-10", "close": 23.67, "volume": 30917.0}, {"date": "2023-04-11", "close": 23.73, "volume": 8684.0}, {"date": "2023-04-12", "close": 23.5, "volume": 28649.0}, {"date": "2023-04-13", "close": 23.59, "volume": 14514.0}, {"date": "2023-04-14", "close": 23.12, "volume": 33468.0}, {"date": "2023-04-17", "close": 23.41, "volume": 13502.0}, {"date": "2023-04-18", "close": 23.5, "volume": 17041.0}, {"date": "2023-04-19", "close": 23.95, "volume": 19008.0}, {"date": "2023-04-20", "close": 23.9, "volume": 123119.0}, {"date": "2023-04-21", "close": 24.02, "volume": 11738.0}, {"date": "2023-04-24", "close": 23.88, "volume": 12988.0}, {"date": "2023-04-25", "close": 23.02, "volume": 11485.0}, {"date": "2023-04-26", "close": 22.75, "volume": 19684.0}, {"date": "2023-04-27", "close": 23.57, "volume": 23343.0}, {"date": "2023-04-28", "close": 23.26, "volume": 15220.0}, {"date": "2023-05-01", "close": 23.1, "volume": 15347.0}, {"date": "2023-05-02", "close": 22.51, "volume": 37199.0}, {"date": "2023-05-03", "close": 22.48, "volume": 18986.0}, {"date": "2023-05-04", "close": 21.66, "volume": 24840.0}, {"date": "2023-05-05", "close": 22.63, "volume": 11849.0}, {"date": "2023-05-08", "close": 22.31, "volume": 11563.0}, {"date": "2023-05-09", "close": 22.05, "volume": 9561.0}, {"date": "2023-05-10", "close": 21.84, "volume": 22402.0}, {"date": "2023-05-11", "close": 21.87, "volume": 80065.0}, {"date": "2023-05-12", "close": 22.25, "volume": 17142.0}, {"date": "2023-05-15", "close": 22.7, "volume": 20372.0}, {"date": "2023-05-16", "close": 22.55, "volume": 20819.0}, {"date": "2023-05-17", "close": 23.76, "volume": 19227.0}, {"date": "2023-05-18", "close": 23.56, "volume": 12378.0}, {"date": "2023-05-19", "close": 23.59, "volume": 9204.0}, {"date": "2023-05-22", "close": 23.7, "volume": 19664.0}, {"date": "2023-05-23", "close": 23.91, "volume": 9404.0}, {"date": "2023-05-24", "close": 23.95, "volume": 9274.0}, {"date": "2023-05-25", "close": 23.45, "volume": 13129.0}, {"date": "2023-05-26", "close": 23.19, "volume": 7855.0}, {"date": "2023-05-30", "close": 23.45, "volume": 6772.0}, {"date": "2023-05-31", "close": 22.85, "volume": 12429.0}, {"date": "2023-06-01", "close": 22.96, "volume": 11102.0}, {"date": "2023-06-02", "close": 23.845, "volume": 19457.0}, {"date": "2023-06-05", "close": 23.52, "volume": 13084.0}, {"date": "2023-06-06", "close": 24.71, "volume": 30784.0}, {"date": "2023-06-07", "close": 25.6, "volume": 37818.0}, {"date": "2023-06-08", "close": 25.17, "volume": 10918.0}, {"date": "2023-06-09", "close": 24.75, "volume": 9539.0}, {"date": "2023-06-12", "close": 24.93, "volume": 11042.0}, {"date": "2023-06-13", "close": 25.18, "volume": 13018.0}, {"date": "2023-06-14", "close": 24.86, "volume": 13219.0}, {"date": "2023-06-15", "close": 25.33, "volume": 11288.0}, {"date": "2023-06-16", "close": 25.21, "volume": 36668.0}, {"date": "2023-06-20", "close": 24.68, "volume": 6620.0}, {"date": "2023-06-21", "close": 24.52, "volume": 6921.0}, {"date": "2023-06-22", "close": 24.4, "volume": 9823.0}, {"date": "2023-06-23", "close": 24.68, "volume": 167621.0}, {"date": "2023-06-26", "close": 24.54, "volume": 34389.0}, {"date": "2023-06-27", "close": 24.37, "volume": 20449.0}, {"date": "2023-06-28", "close": 24.58, "volume": 8991.0}, {"date": "2023-06-29", "close": 24.89, "volume": 8528.0}, {"date": "2023-06-30", "close": 24.38, "volume": 26223.0}, {"date": "2023-07-03", "close": 24.87, "volume": 11872.0}, {"date": "2023-07-05", "close": 25.22, "volume": 16452.0}, {"date": "2023-07-06", "close": 24.35, "volume": 13559.0}, {"date": "2023-07-07", "close": 24.8, "volume": 43928.0}, {"date": "2023-07-10", "close": 24.42, "volume": 15636.0}, {"date": "2023-07-11", "close": 24.69, "volume": 5694.0}, {"date": "2023-07-12", "close": 24.87, "volume": 5884.0}, {"date": "2023-07-13", "close": 24.86, "volume": 6698.0}, {"date": "2023-07-14", "close": 24.55, "volume": 8874.0}, {"date": "2023-07-17", "close": 25.05, "volume": 12059.0}, {"date": "2023-07-18", "close": 26.0, "volume": 12207.0}, {"date": "2023-07-19", "close": 26.29, "volume": 15216.0}, {"date": "2023-07-20", "close": 26.11, "volume": 11884.0}, {"date": "2023-07-21", "close": 26.02, "volume": 45272.0}, {"date": "2023-07-24", "close": 26.41, "volume": 5135.0}, {"date": "2023-07-25", "close": 26.24, "volume": 5045.0}, {"date": "2023-07-26", "close": 27.03, "volume": 12304.0}, {"date": "2023-07-27", "close": 27.26, "volume": 22221.0}, {"date": "2023-07-28", "close": 27.65, "volume": 10308.0}, {"date": "2023-07-31", "close": 27.35, "volume": 20221.0}, {"date": "2023-08-01", "close": 27.54, "volume": 13085.0}, {"date": "2023-08-02", "close": 27.55, "volume": 9088.0}, {"date": "2023-08-03", "close": 27.68, "volume": 16775.0}, {"date": "2023-08-04", "close": 27.76, "volume": 10321.0}, {"date": "2023-08-07", "close": 28.33, "volume": 18683.0}, {"date": "2023-08-08", "close": 28.16, "volume": 6947.0}, {"date": "2023-08-09", "close": 27.6, "volume": 7967.0}, {"date": "2023-08-10", "close": 27.7, "volume": 22947.0}, {"date": "2023-08-11", "close": 27.99, "volume": 8654.0}, {"date": "2023-08-14", "close": 27.94, "volume": 6429.0}, {"date": "2023-08-15", "close": 26.91, "volume": 22476.0}, {"date": "2023-08-16", "close": 26.44, "volume": 5554.0}, {"date": "2023-08-17", "close": 26.5, "volume": 4431.0}, {"date": "2023-08-18", "close": 25.8, "volume": 27895.0}, {"date": "2023-08-21", "close": 26.13, "volume": 13343.0}, {"date": "2023-08-22", "close": 26.28, "volume": 18440.0}, {"date": "2023-08-23", "close": 26.32, "volume": 4801.0}, {"date": "2023-08-24", "close": 26.21, "volume": 5735.0}, {"date": "2023-08-25", "close": 26.16, "volume": 13675.0}, {"date": "2023-08-28", "close": 26.1, "volume": 4581.0}, {"date": "2023-08-29", "close": 26.5, "volume": 10434.0}, {"date": "2023-08-30", "close": 26.27, "volume": 7648.0}, {"date": "2023-08-31", "close": 26.02, "volume": 11483.0}, {"date": "2023-09-01", "close": 26.39, "volume": 10442.0}, {"date": "2023-09-05", "close": 26.13, "volume": 3299.0}, {"date": "2023-09-06", "close": 25.61, "volume": 14140.0}, {"date": "2023-09-07", "close": 25.1, "volume": 53819.0}, {"date": "2023-09-08", "close": 26.16, "volume": 18473.0}, {"date": "2023-09-11", "close": 25.93, "volume": 13423.0}, {"date": "2023-09-12", "close": 25.72, "volume": 12897.0}, {"date": "2023-09-13", "close": 25.6, "volume": 9328.0}, {"date": "2023-09-14", "close": 25.9, "volume": 7790.0}, {"date": "2023-09-15", "close": 25.02, "volume": 32538.0}, {"date": "2023-09-18", "close": 24.99, "volume": 7619.0}, {"date": "2023-09-19", "close": 24.75, "volume": 4381.0}, {"date": "2023-09-20", "close": 25.0, "volume": 9893.0}, {"date": "2023-09-21", "close": 24.68, "volume": 6709.0}, {"date": "2023-09-22", "close": 24.58, "volume": 8399.0}, {"date": "2023-09-25", "close": 24.71, "volume": 3488.0}, {"date": "2023-09-26", "close": 24.18, "volume": 7016.0}, {"date": "2023-09-27", "close": 24.34, "volume": 7936.0}, {"date": "2023-09-28", "close": 24.17, "volume": 10157.0}, {"date": "2023-09-29", "close": 24.27, "volume": 12970.0}, {"date": "2023-10-02", "close": 24.19, "volume": 12245.0}, {"date": "2023-10-03", "close": 24.01, "volume": 4239.0}, {"date": "2023-10-04", "close": 24.33, "volume": 9892.0}, {"date": "2023-10-05", "close": 24.74, "volume": 10033.0}, {"date": "2023-10-06", "close": 24.46, "volume": 8240.0}, {"date": "2023-10-09", "close": 24.55, "volume": 7021.0}, {"date": "2023-10-10", "close": 24.76, "volume": 5200.0}, {"date": "2023-10-11", "close": 24.52, "volume": 7483.0}, {"date": "2023-10-12", "close": 24.29, "volume": 8332.0}, {"date": "2023-10-13", "close": 24.385, "volume": 6902.0}, {"date": "2023-10-16", "close": 24.42, "volume": 8265.0}, {"date": "2023-10-17", "close": 24.14, "volume": 13454.0}, {"date": "2023-10-18", "close": 23.7, "volume": 7729.0}, {"date": "2023-10-19", "close": 23.65, "volume": 7228.0}, {"date": "2023-10-20", "close": 23.7, "volume": 9159.0}, {"date": "2023-10-23", "close": 23.79, "volume": 6556.0}, {"date": "2023-10-24", "close": 23.36, "volume": 6141.0}, {"date": "2023-10-25", "close": 23.5, "volume": 7107.0}, {"date": "2023-10-26", "close": 24.02, "volume": 7586.0}, {"date": "2023-10-27", "close": 23.8, "volume": 9967.0}, {"date": "2023-10-30", "close": 24.33, "volume": 11402.0}, {"date": "2023-10-31", "close": 24.47, "volume": 8700.0}, {"date": "2023-11-01", "close": 24.26, "volume": 4389.0}, {"date": "2023-11-02", "close": 25.2, "volume": 9622.0}, {"date": "2023-11-03", "close": 26.28, "volume": 10783.0}, {"date": "2023-11-06", "close": 25.56, "volume": 9063.0}, {"date": "2023-11-07", "close": 25.35, "volume": 8216.0}, {"date": "2023-11-08", "close": 25.11, "volume": 5728.0}, {"date": "2023-11-09", "close": 25.45, "volume": 8073.0}, {"date": "2023-11-10", "close": 25.88, "volume": 10683.0}, {"date": "2023-11-13", "close": 25.82, "volume": 9721.0}, {"date": "2023-11-14", "close": 27.84, "volume": 18769.0}, {"date": "2023-11-15", "close": 27.62, "volume": 8288.0}, {"date": "2023-11-16", "close": 27.09, "volume": 8796.0}, {"date": "2023-11-17", "close": 27.52, "volume": 12089.0}, {"date": "2023-11-20", "close": 27.06, "volume": 8868.0}, {"date": "2023-11-21", "close": 27.01, "volume": 6786.0}, {"date": "2023-11-22", "close": 27.16, "volume": 8692.0}, {"date": "2023-11-24", "close": 27.52, "volume": 5690.0}, {"date": "2023-11-27", "close": 27.1, "volume": 5581.0}, {"date": "2023-11-28", "close": 26.94, "volume": 8694.0}, {"date": "2023-11-29", "close": 27.61, "volume": 10237.0}, {"date": "2023-11-30", "close": 26.96, "volume": 14678.0}, {"date": "2023-12-01", "close": 28.32, "volume": 19523.0}, {"date": "2023-12-04", "close": 27.7, "volume": 6865.0}, {"date": "2023-12-05", "close": 27.54, "volume": 6691.0}, {"date": "2023-12-06", "close": 27.6, "volume": 16165.0}, {"date": "2023-12-07", "close": 27.55, "volume": 22492.0}, {"date": "2023-12-08", "close": 27.78, "volume": 17674.0}, {"date": "2023-12-11", "close": 27.64, "volume": 10234.0}, {"date": "2023-12-12", "close": 27.45, "volume": 13082.0}, {"date": "2023-12-13", "close": 28.21, "volume": 23550.0}, {"date": "2023-12-14", "close": 29.2, "volume": 17705.0}, {"date": "2023-12-15", "close": 30.0, "volume": 73393.0}, {"date": "2023-12-18", "close": 29.65, "volume": 23126.0}, {"date": "2023-12-19", "close": 29.695, "volume": 29209.0}, {"date": "2023-12-20", "close": 29.68, "volume": 32105.0}, {"date": "2023-12-21", "close": 30.22, "volume": 13039.0}, {"date": "2023-12-22", "close": 30.02, "volume": 9783.0}, {"date": "2023-12-26", "close": 30.58, "volume": 10149.0}, {"date": "2023-12-27", "close": 30.7, "volume": 41389.0}, {"date": "2023-12-28", "close": 30.4, "volume": 9906.0}, {"date": "2023-12-29", "close": 30.18, "volume": 10022.0}, {"date": "2024-01-02", "close": 29.26, "volume": 22480.0}, {"date": "2024-01-03", "close": 28.7, "volume": 15257.0}, {"date": "2024-01-04", "close": 29.09, "volume": 9989.0}, {"date": "2024-01-05", "close": 29.22, "volume": 44058.0}, {"date": "2024-01-08", "close": 29.21, "volume": 8350.0}, {"date": "2024-01-09", "close": 28.4, "volume": 13067.0}, {"date": "2024-01-10", "close": 27.95, "volume": 15234.0}, {"date": "2024-01-11", "close": 27.83, "volume": 11717.0}, {"date": "2024-01-12", "close": 28.21, "volume": 6582.0}, {"date": "2024-01-16", "close": 28.5, "volume": 10131.0}, {"date": "2024-01-17", "close": 27.9, "volume": 9439.0}, {"date": "2024-01-18", "close": 28.02, "volume": 7789.0}, {"date": "2024-01-19", "close": 28.59, "volume": 4218.0}, {"date": "2024-01-22", "close": 29.4, "volume": 7857.0}, {"date": "2024-01-23", "close": 28.9, "volume": 10699.0}, {"date": "2024-01-24", "close": 29.57, "volume": 10536.0}, {"date": "2024-01-25", "close": 29.99, "volume": 15496.0}, {"date": "2024-01-26", "close": 29.72, "volume": 5731.0}, {"date": "2024-01-29", "close": 29.93, "volume": 4202.0}, {"date": "2024-01-30", "close": 29.47, "volume": 5325.0}, {"date": "2024-01-31", "close": 27.75, "volume": 12062.0}, {"date": "2024-02-01", "close": 27.71, "volume": 17275.0}, {"date": "2024-02-02", "close": 26.9, "volume": 5785.0}, {"date": "2024-02-05", "close": 26.14, "volume": 15750.0}, {"date": "2024-02-06", "close": 25.54, "volume": 12752.0}, {"date": "2024-02-07", "close": 24.62, "volume": 58840.0}, {"date": "2024-02-08", "close": 25.05, "volume": 19781.0}, {"date": "2024-02-09", "close": 25.94, "volume": 11608.0}, {"date": "2024-02-12", "close": 26.47, "volume": 10945.0}, {"date": "2024-02-13", "close": 24.9, "volume": 16195.0}, {"date": "2024-02-14", "close": 25.59, "volume": 13308.0}, {"date": "2024-02-15", "close": 26.39, "volume": 10493.0}, {"date": "2024-02-16", "close": 26.07, "volume": 9061.0}, {"date": "2024-02-20", "close": 25.83, "volume": 7730.0}, {"date": "2024-02-21", "close": 25.34, "volume": 7740.0}, {"date": "2024-02-22", "close": 24.91, "volume": 8298.0}, {"date": "2024-02-23", "close": 24.94, "volume": 5539.0}, {"date": "2024-02-26", "close": 25.0, "volume": 6223.0}, {"date": "2024-02-27", "close": 25.11, "volume": 7304.0}, {"date": "2024-02-28", "close": 25.0, "volume": 14798.0}, {"date": "2024-02-29", "close": 25.47, "volume": 8479.0}, {"date": "2024-03-01", "close": 25.22, "volume": 8740.0}, {"date": "2024-03-04", "close": 24.85, "volume": 3149.0}, {"date": "2024-03-05", "close": 24.78, "volume": 11288.0}, {"date": "2024-03-06", "close": 24.8, "volume": 8407.0}, {"date": "2024-03-07", "close": 25.3, "volume": 13680.0}, {"date": "2024-03-08", "close": 25.45, "volume": 10409.0}, {"date": "2024-03-11", "close": 25.62, "volume": 7866.0}, {"date": "2024-03-12", "close": 25.64, "volume": 7859.0}, {"date": "2024-03-13", "close": 25.18, "volume": 15902.0}, {"date": "2024-03-14", "close": 25.23, "volume": 21927.0}, {"date": "2024-03-15", "close": 25.4, "volume": 25390.0}, {"date": "2024-03-18", "close": 25.3, "volume": 8266.0}, {"date": "2024-03-19", "close": 25.25, "volume": 13014.0}, {"date": "2024-03-20", "close": 25.66, "volume": 15357.0}, {"date": "2024-03-21", "close": 26.3, "volume": 16920.0}, {"date": "2024-03-22", "close": 25.69, "volume": 7407.0}, {"date": "2024-03-25", "close": 25.76, "volume": 6524.0}, {"date": "2024-03-26", "close": 25.31, "volume": 11016.0}, {"date": "2024-03-27", "close": 25.58, "volume": 12127.0}, {"date": "2024-03-28", "close": 25.94, "volume": 7681.0}, {"date": "2024-04-01", "close": 25.21, "volume": 7509.0}, {"date": "2024-04-02", "close": 25.26, "volume": 7139.0}, {"date": "2024-04-03", "close": 25.11, "volume": 14669.0}, {"date": "2024-04-04", "close": 25.02, "volume": 5102.0}, {"date": "2024-04-05", "close": 25.2, "volume": 6097.0}, {"date": "2024-04-08", "close": 25.21, "volume": 13921.0}, {"date": "2024-04-09", "close": 24.91, "volume": 5647.0}, {"date": "2024-04-10", "close": 24.63, "volume": 13984.0}, {"date": "2024-04-11", "close": 24.48, "volume": 12936.0}, {"date": "2024-04-12", "close": 24.095, "volume": 11962.0}, {"date": "2024-04-15", "close": 23.41, "volume": 34231.0}, {"date": "2024-04-16", "close": 23.19, "volume": 6819.0}, {"date": "2024-04-17", "close": 23.46, "volume": 15864.0}, {"date": "2024-04-18", "close": 23.63, "volume": 11810.0}, {"date": "2024-04-19", "close": 24.62, "volume": 14403.0}, {"date": "2024-04-22", "close": 25.33, "volume": 14369.0}, {"date": "2024-04-23", "close": 25.07, "volume": 6779.0}, {"date": "2024-04-24", "close": 24.99, "volume": 9329.0}, {"date": "2024-04-25", "close": 23.82, "volume": 16395.0}, {"date": "2024-04-26", "close": 23.84, "volume": 10913.0}, {"date": "2024-04-29", "close": 23.5, "volume": 6925.0}, {"date": "2024-04-30", "close": 22.93, "volume": 25607.0}, {"date": "2024-05-01", "close": 23.6, "volume": 12011.0}, {"date": "2024-05-02", "close": 23.89, "volume": 8389.0}, {"date": "2024-05-03", "close": 24.0, "volume": 3545.0}, {"date": "2024-05-06", "close": 23.97, "volume": 9362.0}, {"date": "2024-05-07", "close": 23.83, "volume": 9069.0}, {"date": "2024-05-08", "close": 23.8, "volume": 7666.0}, {"date": "2024-05-09", "close": 24.0, "volume": 9178.0}, {"date": "2024-05-10", "close": 23.74, "volume": 3628.0}, {"date": "2024-05-13", "close": 23.53, "volume": 19722.0}, {"date": "2024-05-14", "close": 23.67, "volume": 3373.0}, {"date": "2024-05-15", "close": 23.87, "volume": 9425.0}, {"date": "2024-05-16", "close": 23.92, "volume": 6328.0}, {"date": "2024-05-17", "close": 24.32, "volume": 12238.0}, {"date": "2024-05-20", "close": 24.35, "volume": 12302.0}, {"date": "2024-05-21", "close": 24.16, "volume": 5245.0}, {"date": "2024-05-22", "close": 24.38, "volume": 10024.0}, {"date": "2024-05-23", "close": 24.24, "volume": 12092.0}, {"date": "2024-05-24", "close": 24.27, "volume": 5973.0}, {"date": "2024-05-28", "close": 24.38, "volume": 10186.0}, {"date": "2024-05-29", "close": 24.5, "volume": 15406.0}, {"date": "2024-05-30", "close": 24.6, "volume": 7455.0}, {"date": "2024-05-31", "close": 24.74, "volume": 7727.0}, {"date": "2024-06-03", "close": 24.7, "volume": 9912.0}, {"date": "2024-06-04", "close": 24.55, "volume": 5188.0}, {"date": "2024-06-05", "close": 24.6, "volume": 7756.0}, {"date": "2024-06-06", "close": 24.69, "volume": 4614.0}, {"date": "2024-06-07", "close": 24.04, "volume": 11013.0}, {"date": "2024-06-10", "close": 23.82, "volume": 13325.0}, {"date": "2024-06-11", "close": 23.62, "volume": 7178.0}, {"date": "2024-06-12", "close": 24.5, "volume": 7588.0}, {"date": "2024-06-13", "close": 24.62, "volume": 9608.0}, {"date": "2024-06-14", "close": 24.31, "volume": 8595.0}, {"date": "2024-06-17", "close": 24.7, "volume": 7980.0}, {"date": "2024-06-18", "close": 24.59, "volume": 7214.0}, {"date": "2024-06-20", "close": 24.21, "volume": 13880.0}, {"date": "2024-06-21", "close": 24.2, "volume": 22766.0}, {"date": "2024-06-24", "close": 24.46, "volume": 5715.0}, {"date": "2024-06-25", "close": 24.65, "volume": 7481.0}, {"date": "2024-06-26", "close": 24.61, "volume": 13325.0}, {"date": "2024-06-27", "close": 24.95, "volume": 4318.0}, {"date": "2024-06-28", "close": 25.37, "volume": 100842.0}, {"date": "2024-07-01", "close": 25.59, "volume": 14272.0}, {"date": "2024-07-02", "close": 25.62, "volume": 4017.0}, {"date": "2024-07-03", "close": 24.61, "volume": 22229.0}, {"date": "2024-07-05", "close": 23.84, "volume": 29653.0}, {"date": "2024-07-08", "close": 23.47, "volume": 8498.0}, {"date": "2024-07-09", "close": 22.88, "volume": 16798.0}, {"date": "2024-07-10", "close": 23.19, "volume": 34441.0}, {"date": "2024-07-11", "close": 24.11, "volume": 40369.0}, {"date": "2024-07-12", "close": 24.45, "volume": 18074.0}, {"date": "2024-07-15", "close": 25.42, "volume": 25354.0}, {"date": "2024-07-16", "close": 26.42, "volume": 20723.0}, {"date": "2024-07-17", "close": 26.14, "volume": 18377.0}, {"date": "2024-07-18", "close": 25.47, "volume": 8727.0}, {"date": "2024-07-19", "close": 24.66, "volume": 12432.0}, {"date": "2024-07-22", "close": 25.0, "volume": 13580.0}, {"date": "2024-07-23", "close": 26.2, "volume": 14407.0}, {"date": "2024-07-24", "close": 26.46, "volume": 22318.0}, {"date": "2024-07-25", "close": 26.37, "volume": 17677.0}, {"date": "2024-07-26", "close": 27.16, "volume": 7495.0}, {"date": "2024-07-29", "close": 26.67, "volume": 11803.0}, {"date": "2024-07-30", "close": 28.19, "volume": 11648.0}, {"date": "2024-07-31", "close": 28.15, "volume": 15036.0}, {"date": "2024-08-01", "close": 26.63, "volume": 15701.0}, {"date": "2024-08-02", "close": 26.57, "volume": 24437.0}, {"date": "2024-08-05", "close": 25.01, "volume": 13450.0}, {"date": "2024-08-06", "close": 25.91, "volume": 11049.0}, {"date": "2024-08-07", "close": 26.04, "volume": 17330.0}, {"date": "2024-08-08", "close": 26.57, "volume": 6505.0}, {"date": "2024-08-09", "close": 26.02, "volume": 3751.0}, {"date": "2024-08-12", "close": 25.65, "volume": 4939.0}, {"date": "2024-08-13", "close": 25.69, "volume": 7318.0}, {"date": "2024-08-14", "close": 25.74, "volume": 5183.0}, {"date": "2024-08-15", "close": 26.17, "volume": 9179.0}, {"date": "2024-08-16", "close": 26.82, "volume": 6841.0}, {"date": "2024-08-19", "close": 27.16, "volume": 4936.0}, {"date": "2024-08-20", "close": 26.57, "volume": 25176.0}, {"date": "2024-08-21", "close": 26.89, "volume": 4759.0}, {"date": "2024-08-22", "close": 27.3, "volume": 12039.0}, {"date": "2024-08-23", "close": 28.95, "volume": 27554.0}, {"date": "2024-08-26", "close": 27.19, "volume": 38388.0}, {"date": "2024-08-27", "close": 28.23, "volume": 11553.0}, {"date": "2024-08-28", "close": 28.78, "volume": 15952.0}, {"date": "2024-08-29", "close": 29.82, "volume": 16778.0}, {"date": "2024-08-30", "close": 30.48, "volume": 20753.0}, {"date": "2024-09-03", "close": 29.04, "volume": 11007.0}, {"date": "2024-09-04", "close": 29.12, "volume": 12671.0}, {"date": "2024-09-05", "close": 28.72, "volume": 6919.0}, {"date": "2024-09-06", "close": 28.69, "volume": 21312.0}, {"date": "2024-09-09", "close": 29.11, "volume": 17159.0}, {"date": "2024-09-10", "close": 29.96, "volume": 16936.0}, {"date": "2024-09-11", "close": 30.26, "volume": 22981.0}, {"date": "2024-09-12", "close": 30.88, "volume": 16614.0}, {"date": "2024-09-13", "close": 30.47, "volume": 30900.0}, {"date": "2024-09-16", "close": 30.21, "volume": 6583.0}, {"date": "2024-09-17", "close": 30.03, "volume": 22898.0}, {"date": "2024-09-18", "close": 30.2, "volume": 13715.0}, {"date": "2024-09-19", "close": 30.47, "volume": 18900.0}, {"date": "2024-09-20", "close": 29.7, "volume": 64014.0}, {"date": "2024-09-23", "close": 29.62, "volume": 10734.0}, {"date": "2024-09-24", "close": 29.84, "volume": 11501.0}, {"date": "2024-09-25", "close": 30.01, "volume": 16705.0}, {"date": "2024-09-26", "close": 29.76, "volume": 7005.0}, {"date": "2024-09-27", "close": 29.91, "volume": 4693.0}, {"date": "2024-09-30", "close": 29.95, "volume": 9383.0}, {"date": "2024-10-01", "close": 29.29, "volume": 26313.0}, {"date": "2024-10-02", "close": 28.66, "volume": 8985.0}, {"date": "2024-10-03", "close": 28.6, "volume": 5739.0}, {"date": "2024-10-04", "close": 29.24, "volume": 8482.0}, {"date": "2024-10-07", "close": 29.34, "volume": 9106.0}, {"date": "2024-10-08", "close": 29.73, "volume": 10626.0}, {"date": "2024-10-09", "close": 29.93, "volume": 10722.0}, {"date": "2024-10-10", "close": 29.52, "volume": 10522.0}, {"date": "2024-10-11", "close": 30.36, "volume": 7975.0}, {"date": "2024-10-14", "close": 29.62, "volume": 25796.0}, {"date": "2024-10-15", "close": 29.61, "volume": 14004.0}, {"date": "2024-10-16", "close": 29.84, "volume": 16234.0}, {"date": "2024-10-17", "close": 30.05, "volume": 11102.0}, {"date": "2024-10-18", "close": 29.83, "volume": 12471.0}, {"date": "2024-10-21", "close": 27.92, "volume": 9354.0}, {"date": "2024-10-22", "close": 28.42, "volume": 8544.0}, {"date": "2024-10-23", "close": 28.59, "volume": 7029.0}, {"date": "2024-10-24", "close": 28.71, "volume": 5962.0}, {"date": "2024-10-25", "close": 28.05, "volume": 5039.0}, {"date": "2024-10-28", "close": 29.03, "volume": 7010.0}, {"date": "2024-10-29", "close": 28.84, "volume": 7575.0}, {"date": "2024-10-30", "close": 28.66, "volume": 21105.0}, {"date": "2024-10-31", "close": 28.51, "volume": 16123.0}, {"date": "2024-11-01", "close": 28.6, "volume": 18224.0}, {"date": "2024-11-04", "close": 28.315, "volume": 10652.0}, {"date": "2024-11-05", "close": 28.72, "volume": 17282.0}, {"date": "2024-11-06", "close": 32.39, "volume": 38780.0}, {"date": "2024-11-07", "close": 30.93, "volume": 18068.0}, {"date": "2024-11-08", "close": 30.76, "volume": 13931.0}, {"date": "2024-11-11", "close": 31.8, "volume": 32025.0}, {"date": "2024-11-12", "close": 32.6, "volume": 20898.0}, {"date": "2024-11-13", "close": 32.51, "volume": 21223.0}, {"date": "2024-11-14", "close": 32.66, "volume": 18714.0}, {"date": "2024-11-15", "close": 32.25, "volume": 24830.0}, {"date": "2024-11-18", "close": 31.5, "volume": 18022.0}, {"date": "2024-11-19", "close": 32.095, "volume": 25635.0}, {"date": "2024-11-20", "close": 31.78, "volume": 42164.0}, {"date": "2024-11-21", "close": 32.42, "volume": 22336.0}, {"date": "2024-11-22", "close": 33.2, "volume": 11784.0}, {"date": "2024-11-25", "close": 34.54, "volume": 14932.0}, {"date": "2024-11-26", "close": 34.14, "volume": 24466.0}, {"date": "2024-11-27", "close": 33.5, "volume": 9543.0}, {"date": "2024-11-29", "close": 33.15, "volume": 5978.0}, {"date": "2024-12-02", "close": 33.07, "volume": 15377.0}, {"date": "2024-12-03", "close": 32.7, "volume": 8546.0}, {"date": "2024-12-04", "close": 32.89, "volume": 7991.0}, {"date": "2024-12-05", "close": 33.02, "volume": 10317.0}, {"date": "2024-12-06", "close": 33.0, "volume": 16685.0}, {"date": "2024-12-09", "close": 32.64, "volume": 12726.0}, {"date": "2024-12-10", "close": 32.63, "volume": 18890.0}, {"date": "2024-12-11", "close": 33.27, "volume": 21174.0}, {"date": "2024-12-12", "close": 32.63, "volume": 7331.0}, {"date": "2024-12-13", "close": 32.64, "volume": 10842.0}, {"date": "2024-12-16", "close": 33.12, "volume": 9503.0}, {"date": "2024-12-17", "close": 32.47, "volume": 11674.0}, {"date": "2024-12-18", "close": 30.53, "volume": 15982.0}, {"date": "2024-12-19", "close": 30.61, "volume": 11996.0}, {"date": "2024-12-20", "close": 32.0, "volume": 43091.0}, {"date": "2024-12-23", "close": 31.09, "volume": 18489.0}, {"date": "2024-12-24", "close": 31.57, "volume": 19553.0}, {"date": "2024-12-26", "close": 31.81, "volume": 7173.0}, {"date": "2024-12-27", "close": 31.36, "volume": 14887.0}, {"date": "2024-12-30", "close": 31.29, "volume": 7855.0}, {"date": "2024-12-31", "close": 31.15, "volume": 11391.0}, {"date": "2025-01-02", "close": 30.3, "volume": 20330.0}, {"date": "2025-01-03", "close": 30.18, "volume": 12879.0}, {"date": "2025-01-06", "close": 29.48, "volume": 16991.0}, {"date": "2025-01-07", "close": 28.7, "volume": 17622.0}, {"date": "2025-01-08", "close": 28.73, "volume": 14731.0}, {"date": "2025-01-10", "close": 27.97, "volume": 14494.0}, {"date": "2025-01-13", "close": 28.13, "volume": 12072.0}, {"date": "2025-01-14", "close": 29.24, "volume": 10054.0}, {"date": "2025-01-15", "close": 30.4, "volume": 11882.0}, {"date": "2025-01-16", "close": 29.52, "volume": 21962.0}, {"date": "2025-01-17", "close": 30.05, "volume": 17154.0}, {"date": "2025-01-21", "close": 29.83, "volume": 7327.0}, {"date": "2025-01-22", "close": 29.74, "volume": 11685.0}, {"date": "2025-01-23", "close": 30.75, "volume": 23747.0}, {"date": "2025-01-24", "close": 30.06, "volume": 9570.0}, {"date": "2025-01-27", "close": 30.43, "volume": 17492.0}, {"date": "2025-01-28", "close": 30.63, "volume": 10350.0}, {"date": "2025-01-29", "close": 31.25, "volume": 11760.0}, {"date": "2025-01-30", "close": 31.65, "volume": 15511.0}, {"date": "2025-01-31", "close": 31.18, "volume": 20751.0}, {"date": "2025-02-03", "close": 31.16, "volume": 13654.0}, {"date": "2025-02-04", "close": 31.51, "volume": 14767.0}, {"date": "2025-02-05", "close": 31.61, "volume": 18422.0}, {"date": "2025-02-06", "close": 32.66, "volume": 12070.0}, {"date": "2025-02-07", "close": 31.59, "volume": 31684.0}, {"date": "2025-02-10", "close": 31.56, "volume": 9403.0}, {"date": "2025-02-11", "close": 31.47, "volume": 20435.0}, {"date": "2025-02-12", "close": 30.99, "volume": 9580.0}, {"date": "2025-02-13", "close": 31.18, "volume": 6299.0}, {"date": "2025-02-14", "close": 31.32, "volume": 7200.0}, {"date": "2025-02-18", "close": 31.55, "volume": 7650.0}, {"date": "2025-02-19", "close": 31.64, "volume": 8938.0}, {"date": "2025-02-20", "close": 31.24, "volume": 10082.0}, {"date": "2025-02-21", "close": 30.61, "volume": 11388.0}, {"date": "2025-02-24", "close": 30.51, "volume": 10707.0}, {"date": "2025-02-25", "close": 31.07, "volume": 12215.0}, {"date": "2025-02-26", "close": 31.37, "volume": 7784.0}, {"date": "2025-02-27", "close": 31.01, "volume": 9614.0}, {"date": "2025-02-28", "close": 31.69, "volume": 9115.0}, {"date": "2025-03-03", "close": 31.1, "volume": 7039.0}, {"date": "2025-03-04", "close": 29.88, "volume": 83384.0}, {"date": "2025-03-05", "close": 30.07, "volume": 7973.0}, {"date": "2025-03-06", "close": 30.05, "volume": 10553.0}, {"date": "2025-03-07", "close": 30.06, "volume": 15784.0}, {"date": "2025-03-10", "close": 29.2, "volume": 8927.0}, {"date": "2025-03-11", "close": 29.05, "volume": 10974.0}, {"date": "2025-03-12", "close": 29.34, "volume": 11986.0}, {"date": "2025-03-13", "close": 29.0, "volume": 4398.0}, {"date": "2025-03-14", "close": 29.33, "volume": 12321.0}, {"date": "2025-03-17", "close": 29.62, "volume": 8096.0}, {"date": "2025-03-18", "close": 29.38, "volume": 11791.0}, {"date": "2025-03-19", "close": 30.04, "volume": 4458.0}, {"date": "2025-03-20", "close": 30.0, "volume": 5428.0}, {"date": "2025-03-21", "close": 30.09, "volume": 30042.0}, {"date": "2025-03-24", "close": 30.63, "volume": 6903.0}, {"date": "2025-03-25", "close": 30.14, "volume": 33620.0}, {"date": "2025-03-26", "close": 30.25, "volume": 23170.0}, {"date": "2025-03-27", "close": 30.67, "volume": 7535.0}, {"date": "2025-03-28", "close": 30.13, "volume": 9922.0}, {"date": "2025-03-31", "close": 30.18, "volume": 11960.0}, {"date": "2025-04-01", "close": 29.9, "volume": 5714.0}, {"date": "2025-04-02", "close": 30.1, "volume": 11932.0}, {"date": "2025-04-03", "close": 28.51, "volume": 20249.0}, {"date": "2025-04-04", "close": 27.99, "volume": 11189.0}, {"date": "2025-04-07", "close": 28.2, "volume": 11835.0}, {"date": "2025-04-08", "close": 27.71, "volume": 27245.0}, {"date": "2025-04-09", "close": 30.31, "volume": 28665.0}, {"date": "2025-04-10", "close": 28.25, "volume": 11445.0}, {"date": "2025-04-11", "close": 28.34, "volume": 5638.0}, {"date": "2025-04-14", "close": 28.34, "volume": 19188.0}, {"date": "2025-04-15", "close": 28.82, "volume": 6393.0}, {"date": "2025-04-16", "close": 29.04, "volume": 11330.0}, {"date": "2025-04-17", "close": 29.3, "volume": 7666.0}, {"date": "2025-04-21", "close": 28.95, "volume": 9866.0}, {"date": "2025-04-22", "close": 30.22, "volume": 5592.0}, {"date": "2025-04-23", "close": 30.4, "volume": 8933.0}, {"date": "2025-04-24", "close": 31.9, "volume": 19354.0}, {"date": "2025-04-25", "close": 32.19, "volume": 14959.0}, {"date": "2025-04-28", "close": 32.93, "volume": 8598.0}, {"date": "2025-04-29", "close": 33.67, "volume": 12676.0}, {"date": "2025-04-30", "close": 33.91, "volume": 18457.0}, {"date": "2025-05-01", "close": 33.5, "volume": 25435.0}, {"date": "2025-05-02", "close": 34.45, "volume": 10880.0}, {"date": "2025-05-05", "close": 33.78, "volume": 13443.0}, {"date": "2025-05-06", "close": 33.44, "volume": 17650.0}, {"date": "2025-05-07", "close": 33.99, "volume": 26454.0}, {"date": "2025-05-08", "close": 34.6, "volume": 13563.0}, {"date": "2025-05-09", "close": 34.17, "volume": 10070.0}, {"date": "2025-05-12", "close": 35.0, "volume": 21529.0}, {"date": "2025-05-13", "close": 34.87, "volume": 10904.0}, {"date": "2025-05-14", "close": 35.6, "volume": 16382.0}, {"date": "2025-05-15", "close": 35.73, "volume": 6858.0}, {"date": "2025-05-16", "close": 35.45, "volume": 19026.0}, {"date": "2025-05-19", "close": 35.49, "volume": 9459.0}, {"date": "2025-05-20", "close": 35.59, "volume": 8780.0}, {"date": "2025-05-21", "close": 34.23, "volume": 16055.0}, {"date": "2025-05-22", "close": 33.76, "volume": 11047.0}, {"date": "2025-05-23", "close": 33.47, "volume": 14979.0}, {"date": "2025-05-27", "close": 35.33, "volume": 19671.0}, {"date": "2025-05-28", "close": 34.86, "volume": 15388.0}, {"date": "2025-05-29", "close": 35.17, "volume": 6970.0}, {"date": "2025-05-30", "close": 34.71, "volume": 8251.0}, {"date": "2025-06-02", "close": 34.7, "volume": 11920.0}, {"date": "2025-06-03", "close": 35.13, "volume": 11241.0}, {"date": "2025-06-04", "close": 34.97, "volume": 10543.0}, {"date": "2025-06-05", "close": 35.01, "volume": 9601.0}, {"date": "2025-06-06", "close": 35.66, "volume": 14479.0}, {"date": "2025-06-09", "close": 35.0, "volume": 10196.0}, {"date": "2025-06-10", "close": 35.5, "volume": 13044.0}, {"date": "2025-06-11", "close": 35.6, "volume": 18907.0}, {"date": "2025-06-12", "close": 35.88, "volume": 10113.0}, {"date": "2025-06-13", "close": 34.81, "volume": 11848.0}, {"date": "2025-06-16", "close": 34.8, "volume": 8892.0}, {"date": "2025-06-17", "close": 34.3, "volume": 12209.0}, {"date": "2025-06-18", "close": 34.77, "volume": 4682.0}, {"date": "2025-06-20", "close": 35.18, "volume": 14646.0}, {"date": "2025-06-23", "close": 35.33, "volume": 16657.0}, {"date": "2025-06-24", "close": 35.75, "volume": 18263.0}, {"date": "2025-06-25", "close": 35.3, "volume": 8910.0}, {"date": "2025-06-26", "close": 35.95, "volume": 20942.0}, {"date": "2025-06-27", "close": 36.205, "volume": 105699.0}, {"date": "2025-06-30", "close": 36.03, "volume": 11366.0}, {"date": "2025-07-01", "close": 36.48, "volume": 21269.0}, {"date": "2025-07-02", "close": 37.08, "volume": 19306.0}, {"date": "2025-07-03", "close": 37.86, "volume": 32964.0}, {"date": "2025-07-07", "close": 38.0, "volume": 26748.0}, {"date": "2025-07-08", "close": 37.72, "volume": 25033.0}, {"date": "2025-07-09", "close": 37.745, "volume": 24592.0}, {"date": "2025-07-10", "close": 37.84, "volume": 15607.0}, {"date": "2025-07-11", "close": 37.83, "volume": 23176.0}, {"date": "2025-07-14", "close": 38.34, "volume": 25578.0}, {"date": "2025-07-15", "close": 37.25, "volume": 23849.0}, {"date": "2025-07-16", "close": 37.8, "volume": 28324.0}, {"date": "2025-07-17", "close": 38.0, "volume": 30287.0}, {"date": "2025-07-18", "close": 37.88, "volume": 28258.0}, {"date": "2025-07-21", "close": 38.05, "volume": 30429.0}, {"date": "2025-07-22", "close": 38.01, "volume": 45669.0}, {"date": "2025-07-23", "close": 37.6, "volume": 18827.0}, {"date": "2025-07-24", "close": 36.92, "volume": 14070.0}, {"date": "2025-07-25", "close": 37.39, "volume": 27580.0}, {"date": "2025-07-28", "close": 39.82, "volume": 37929.0}, {"date": "2025-07-29", "close": 39.4, "volume": 26058.0}, {"date": "2025-07-30", "close": 38.74, "volume": 29840.0}, {"date": "2025-07-31", "close": 39.9, "volume": 67830.0}, {"date": "2025-08-01", "close": 39.09, "volume": 39393.0}, {"date": "2025-08-04", "close": 39.93, "volume": 65761.0}, {"date": "2025-08-05", "close": 39.6, "volume": 30393.0}, {"date": "2025-08-06", "close": 39.63, "volume": 17949.0}, {"date": "2025-08-07", "close": 39.0, "volume": 25020.0}, {"date": "2025-08-08", "close": 39.86, "volume": 26788.0}, {"date": "2025-08-11", "close": 39.78, "volume": 16304.0}, {"date": "2025-08-12", "close": 40.74, "volume": 49343.0}, {"date": "2025-08-13", "close": 41.165, "volume": 22726.0}, {"date": "2025-08-14", "close": 40.9, "volume": 15676.0}, {"date": "2025-08-15", "close": 40.26, "volume": 26088.0}, {"date": "2025-08-18", "close": 40.32, "volume": 23709.0}, {"date": "2025-08-19", "close": 40.2, "volume": 24184.0}, {"date": "2025-08-20", "close": 40.41, "volume": 15793.0}, {"date": "2025-08-21", "close": 40.01, "volume": 13710.0}, {"date": "2025-08-22", "close": 41.665, "volume": 59684.0}, {"date": "2025-08-25", "close": 41.9, "volume": 22213.0}, {"date": "2025-08-26", "close": 42.61, "volume": 85552.0}, {"date": "2025-08-27", "close": 42.75, "volume": 26942.0}, {"date": "2025-08-28", "close": 42.47, "volume": 22436.0}, {"date": "2025-08-29", "close": 42.28, "volume": 17184.0}, {"date": "2025-09-02", "close": 41.94, "volume": 23401.0}, {"date": "2025-09-03", "close": 41.93, "volume": 34514.0}, {"date": "2025-09-04", "close": 42.66, "volume": 39581.0}, {"date": "2025-09-05", "close": 43.08, "volume": 30462.0}, {"date": "2025-09-08", "close": 43.86, "volume": 106526.0}, {"date": "2025-09-09", "close": 43.98, "volume": 47355.0}, {"date": "2025-09-10", "close": 44.46, "volume": 56082.0}, {"date": "2025-09-11", "close": 44.69, "volume": 56889.0}, {"date": "2025-09-12", "close": 45.63, "volume": 63523.0}, {"date": "2025-09-15", "close": 45.16, "volume": 50791.0}, {"date": "2025-09-16", "close": 44.365, "volume": 37794.0}, {"date": "2025-09-17", "close": 45.08, "volume": 49375.0}, {"date": "2025-09-18", "close": 45.95, "volume": 37212.0}, {"date": "2025-09-19", "close": 45.59, "volume": 77541.0}, {"date": "2025-09-22", "close": 45.61, "volume": 73662.0}, {"date": "2025-09-23", "close": 45.98, "volume": 50766.0}, {"date": "2025-09-24", "close": 45.99, "volume": 47233.0}, {"date": "2025-09-25", "close": 45.3, "volume": 27923.0}, {"date": "2025-09-26", "close": 45.78, "volume": 29601.0}, {"date": "2025-09-29", "close": 45.22, "volume": 27774.0}, {"date": "2025-09-30", "close": 44.25, "volume": 68612.0}, {"date": "2025-10-01", "close": 43.51, "volume": 47146.0}, {"date": "2025-10-02", "close": 43.18, "volume": 21902.0}, {"date": "2025-10-03", "close": 43.47, "volume": 17943.0}, {"date": "2025-10-06", "close": 43.21, "volume": 24700.0}, {"date": "2025-10-07", "close": 43.25, "volume": 24470.0}, {"date": "2025-10-08", "close": 43.11, "volume": 17447.0}, {"date": "2025-10-09", "close": 42.84, "volume": 20802.0}, {"date": "2025-10-10", "close": 41.71, "volume": 25439.0}, {"date": "2025-10-13", "close": 42.16, "volume": 20214.0}, {"date": "2025-10-14", "close": 43.23, "volume": 23675.0}, {"date": "2025-10-15", "close": 42.8, "volume": 17923.0}, {"date": "2025-10-16", "close": 40.68, "volume": 28595.0}, {"date": "2025-10-17", "close": 40.83, "volume": 15690.0}, {"date": "2025-10-20", "close": 42.41, "volume": 19880.0}, {"date": "2025-10-21", "close": 42.67, "volume": 19864.0}, {"date": "2025-10-22", "close": 43.64, "volume": 20228.0}, {"date": "2025-10-23", "close": 43.88, "volume": 31588.0}, {"date": "2025-10-24", "close": 44.61, "volume": 17541.0}, {"date": "2025-10-27", "close": 44.28, "volume": 25162.0}, {"date": "2025-10-28", "close": 43.92, "volume": 15740.0}, {"date": "2025-10-29", "close": 43.03, "volume": 26564.0}, {"date": "2025-10-30", "close": 43.27, "volume": 9626.0}, {"date": "2025-10-31", "close": 43.35, "volume": 20345.0}, {"date": "2025-11-03", "close": 43.04, "volume": 45960.0}, {"date": "2025-11-04", "close": 42.93, "volume": 16389.0}, {"date": "2025-11-05", "close": 43.78, "volume": 24434.0}, {"date": "2025-11-06", "close": 43.32, "volume": 29870.0}, {"date": "2025-11-07", "close": 43.76, "volume": 21074.0}, {"date": "2025-11-10", "close": 44.51, "volume": 18878.0}, {"date": "2025-11-11", "close": 45.09, "volume": 19393.0}, {"date": "2025-11-12", "close": 45.105, "volume": 34182.0}, {"date": "2025-11-13", "close": 45.5, "volume": 15728.0}, {"date": "2025-11-14", "close": 45.18, "volume": 21359.0}, {"date": "2025-11-17", "close": 43.65, "volume": 17495.0}, {"date": "2025-11-18", "close": 43.87, "volume": 18051.0}, {"date": "2025-11-19", "close": 44.28, "volume": 16681.0}, {"date": "2025-11-20", "close": 43.9, "volume": 15697.0}, {"date": "2025-11-21", "close": 44.85, "volume": 29425.0}, {"date": "2025-11-24", "close": 44.52, "volume": 36883.0}, {"date": "2025-11-25", "close": 45.7, "volume": 73610.0}, {"date": "2025-11-26", "close": 45.98, "volume": 23276.0}, {"date": "2025-11-28", "close": 45.9, "volume": 12888.0}, {"date": "2025-12-01", "close": 46.24, "volume": 24271.0}, {"date": "2025-12-02", "close": 46.23, "volume": 39327.0}, {"date": "2025-12-03", "close": 47.25, "volume": 56466.0}, {"date": "2025-12-04", "close": 47.61, "volume": 22249.0}, {"date": "2025-12-05", "close": 47.34, "volume": 21481.0}, {"date": "2025-12-08", "close": 47.65, "volume": 33779.0}, {"date": "2025-12-09", "close": 47.82, "volume": 36730.0}, {"date": "2025-12-10", "close": 48.23, "volume": 139693.0}, {"date": "2025-12-11", "close": 48.71, "volume": 136937.0}, {"date": "2025-12-12", "close": 48.86, "volume": 74990.0}, {"date": "2025-12-15", "close": 49.61, "volume": 70680.0}, {"date": "2025-12-16", "close": 49.71, "volume": 64472.0}, {"date": "2025-12-17", "close": 49.9, "volume": 106297.0}, {"date": "2025-12-18", "close": 51.44, "volume": 137328.0}, {"date": "2025-12-19", "close": 48.76, "volume": 86065.0}, {"date": "2025-12-22", "close": 48.38, "volume": 63088.0}, {"date": "2025-12-23", "close": 48.12, "volume": 31695.0}, {"date": "2025-12-24", "close": 47.75, "volume": 16846.0}, {"date": "2025-12-26", "close": 46.96, "volume": 37208.0}, {"date": "2025-12-29", "close": 46.72, "volume": 44589.0}, {"date": "2025-12-30", "close": 46.61, "volume": 33792.0}, {"date": "2025-12-31", "close": 45.82, "volume": 31856.0}, {"date": "2026-01-02", "close": 45.06, "volume": 31226.0}, {"date": "2026-01-05", "close": 46.73, "volume": 40435.0}, {"date": "2026-01-06", "close": 47.0, "volume": 40760.0}, {"date": "2026-01-07", "close": 46.9, "volume": 30393.0}, {"date": "2026-01-08", "close": 47.44, "volume": 28651.0}, {"date": "2026-01-09", "close": 46.71, "volume": 25379.0}, {"date": "2026-01-12", "close": 46.31, "volume": 26891.0}, {"date": "2026-01-13", "close": 46.7, "volume": 16952.0}, {"date": "2026-01-14", "close": 46.91, "volume": 38798.0}, {"date": "2026-01-15", "close": 48.07, "volume": 20891.0}, {"date": "2026-01-16", "close": 47.75, "volume": 59243.0}, {"date": "2026-01-20", "close": 47.1, "volume": 24913.0}, {"date": "2026-01-21", "close": 49.1, "volume": 41015.0}, {"date": "2026-01-22", "close": 49.14, "volume": 26403.0}, {"date": "2026-01-23", "close": 47.37, "volume": 21651.0}, {"date": "2026-01-26", "close": 47.67, "volume": 24033.0}, {"date": "2026-01-27", "close": 47.75, "volume": 20753.0}, {"date": "2026-01-28", "close": 46.99, "volume": 23390.0}, {"date": "2026-01-29", "close": 47.77, "volume": 24500.0}, {"date": "2026-01-30", "close": 48.19, "volume": 40911.0}, {"date": "2026-02-02", "close": 48.95, "volume": 40495.0}, {"date": "2026-02-03", "close": 49.69, "volume": 37236.0}, {"date": "2026-02-04", "close": 50.48, "volume": 31835.0}, {"date": "2026-02-05", "close": 50.09, "volume": 32698.0}, {"date": "2026-02-06", "close": 50.4, "volume": 48105.0}, {"date": "2026-02-09", "close": 49.9, "volume": 49454.0}, {"date": "2026-02-10", "close": 49.87, "volume": 27777.0}, {"date": "2026-02-11", "close": 48.07, "volume": 33404.0}, {"date": "2026-02-12", "close": 48.42, "volume": 20692.0}, {"date": "2026-02-13", "close": 48.74, "volume": 14611.0}, {"date": "2026-02-17", "close": 49.16, "volume": 14116.0}, {"date": "2026-02-18", "close": 48.43, "volume": 38148.0}, {"date": "2026-02-19", "close": 48.18, "volume": 16075.0}, {"date": "2026-02-20", "close": 48.51, "volume": 17832.0}, {"date": "2026-02-23", "close": 47.04, "volume": 47676.0}, {"date": "2026-02-24", "close": 47.89, "volume": 36762.0}, {"date": "2026-02-25", "close": 48.12, "volume": 23847.0}, {"date": "2026-02-26", "close": 48.42, "volume": 13988.0}, {"date": "2026-02-27", "close": 46.7, "volume": 48308.0}, {"date": "2026-03-02", "close": 47.88, "volume": 30514.0}, {"date": "2026-03-03", "close": 47.41, "volume": 15324.0}, {"date": "2026-03-04", "close": 48.16, "volume": 21544.0}, {"date": "2026-03-05", "close": 46.97, "volume": 29833.0}, {"date": "2026-03-06", "close": 46.32, "volume": 34072.0}, {"date": "2026-03-09", "close": 46.5, "volume": 28028.0}, {"date": "2026-03-10", "close": 46.9, "volume": 45297.0}, {"date": "2026-03-11", "close": 46.72, "volume": 51469.0}, {"date": "2026-03-12", "close": 46.93, "volume": 41763.0}, {"date": "2026-03-13", "close": 46.83, "volume": 40101.0}, {"date": "2026-03-16", "close": 47.03, "volume": 33627.0}, {"date": "2026-03-17", "close": 46.9, "volume": 30113.0}, {"date": "2026-03-18", "close": 45.74, "volume": 35376.0}, {"date": "2026-03-19", "close": 46.38, "volume": 15335.0}, {"date": "2026-03-20", "close": 46.47, "volume": 89146.0}, {"date": "2026-03-23", "close": 47.41, "volume": 31398.0}, {"date": "2026-03-24", "close": 47.75, "volume": 22990.0}, {"date": "2026-03-25", "close": 47.92, "volume": 25873.0}, {"date": "2026-03-26", "close": 47.99, "volume": 20104.0}, {"date": "2026-03-27", "close": 47.49, "volume": 49507.0}, {"date": "2026-03-30", "close": 47.99, "volume": 21280.0}, {"date": "2026-03-31", "close": 48.52, "volume": 42133.0}, {"date": "2026-04-01", "close": 49.3, "volume": 33144.0}, {"date": "2026-04-02", "close": 49.42, "volume": 24898.0}, {"date": "2026-04-06", "close": 49.87, "volume": 19588.0}, {"date": "2026-04-07", "close": 50.71, "volume": 105304.0}, {"date": "2026-04-08", "close": 52.14, "volume": 58310.0}, {"date": "2026-04-09", "close": 53.41, "volume": 54632.0}, {"date": "2026-04-10", "close": 52.9, "volume": 42016.0}, {"date": "2026-04-13", "close": 52.59, "volume": 81980.0}, {"date": "2026-04-14", "close": 52.64, "volume": 53291.0}, {"date": "2026-04-15", "close": 52.45, "volume": 48294.0}, {"date": "2026-04-16", "close": 51.21, "volume": 37313.0}, {"date": "2026-04-17", "close": 52.7, "volume": 49440.0}, {"date": "2026-04-20", "close": 53.0, "volume": 43922.0}, {"date": "2026-04-21", "close": 50.9, "volume": 42891.0}, {"date": "2026-04-22", "close": 49.43, "volume": 69470.0}, {"date": "2026-04-23", "close": 50.37, "volume": 58336.0}, {"date": "2026-04-24", "close": 50.56, "volume": 66564.0}, {"date": "2026-04-27", "close": 51.67, "volume": 48974.0}, {"date": "2026-04-28", "close": 53.19, "volume": 62364.0}, {"date": "2026-04-29", "close": 52.53, "volume": 56145.0}, {"date": "2026-04-30", "close": 51.72, "volume": 27650.0}, {"date": "2026-05-01", "close": 52.16, "volume": 45931.0}, {"date": "2026-05-04", "close": 50.53, "volume": 53699.0}, {"date": "2026-05-05", "close": 52.01, "volume": 59285.0}, {"date": "2026-05-06", "close": 52.34, "volume": 20143.0}, {"date": "2026-05-07", "close": 52.11, "volume": 45177.0}, {"date": "2026-05-08", "close": 52.36, "volume": 31935.0}, {"date": "2026-05-11", "close": 51.35, "volume": 25838.0}, {"date": "2026-05-12", "close": 50.66, "volume": 16854.0}, {"date": "2026-05-13", "close": 50.49, "volume": 31758.0}, {"date": "2026-05-14", "close": 51.04, "volume": 33462.0}, {"date": "2026-05-15", "close": 50.555, "volume": 21203.0}, {"date": "2026-05-18", "close": 51.32, "volume": 52944.0}, {"date": "2026-05-19", "close": 51.27, "volume": 22172.0}, {"date": "2026-05-20", "close": 51.99, "volume": 24671.0}, {"date": "2026-05-21", "close": 52.77, "volume": 45901.0}, {"date": "2026-05-22", "close": 52.09, "volume": 47578.0}, {"date": "2026-05-26", "close": 52.49, "volume": 32103.0}, {"date": "2026-05-27", "close": 52.68, "volume": 22206.0}, {"date": "2026-05-28", "close": 52.56, "volume": 37581.0}, {"date": "2026-05-29", "close": 52.32, "volume": 25750.0}, {"date": "2026-06-01", "close": 51.8, "volume": 73441.0}, {"date": "2026-06-02", "close": 52.71, "volume": 29796.0}, {"date": "2026-06-03", "close": 51.405, "volume": 69438.0}, {"date": "2026-06-04", "close": 53.24, "volume": 53513.0}, {"date": "2026-06-05", "close": 53.67, "volume": 29683.0}, {"date": "2026-06-08", "close": 54.0, "volume": 38763.0}, {"date": "2026-06-09", "close": 55.31, "volume": 74845.0}, {"date": "2026-06-10", "close": 55.75, "volume": 77385.0}, {"date": "2026-06-11", "close": 55.15, "volume": 65701.0}, {"date": "2026-06-12", "close": 55.64, "volume": 48211.0}, {"date": "2026-06-15", "close": 55.29, "volume": 60389.0}, {"date": "2026-06-16", "close": 55.3, "volume": 91650.0}, {"date": "2026-06-17", "close": 54.74, "volume": 108346.0}, {"date": "2026-06-18", "close": 56.18, "volume": 154452.0}, {"date": "2026-06-22", "close": 56.26, "volume": 140885.0}, {"date": "2026-06-23", "close": 57.52, "volume": 127369.0}, {"date": "2026-06-24", "close": 57.78, "volume": 113400.0}, {"date": "2026-06-25", "close": 57.97, "volume": 51495.0}, {"date": "2026-06-26", "close": 59.77, "volume": 170235.0}, {"date": "2026-06-29", "close": 59.81, "volume": 79580.0}, {"date": "2026-06-30", "close": 58.75, "volume": 68757.0}, {"date": "2026-07-01", "close": 60.24, "volume": 103452.0}, {"date": "2026-07-02", "close": 58.6, "volume": 114588.0}, {"date": "2026-07-06", "close": 58.44, "volume": 63346.0}, {"date": "2026-07-07", "close": 57.4, "volume": 88376.0}, {"date": "2026-07-08", "close": 56.38, "volume": 126171.0}, {"date": "2026-07-09", "close": 57.77, "volume": 79643.0}, {"date": "2026-07-10", "close": 58.0, "volume": 31031.0}, {"date": "2026-07-13", "close": 58.47, "volume": 75795.0}, {"date": "2026-07-14", "close": 58.32, "volume": 62283.0}, {"date": "2026-07-15", "close": 59.16, "volume": 109766.0}, {"date": "2026-07-16", "close": 61.21, "volume": 62035.0}, {"date": "2026-07-17", "close": 60.1, "volume": 113068.0}, {"date": "2026-07-20", "close": 59.62, "volume": 72779.0}, {"date": "2026-07-21", "close": 60.1, "volume": 66945.0}, {"date": "2026-07-22", "close": 59.5, "volume": 67890.0}, {"date": "2026-07-23", "close": 60.57, "volume": 215571.0}, {"date": "2026-07-24", "close": 62.21, "volume": 64048.0}, {"date": "2026-07-27", "close": 64.37, "volume": 69272.0}, {"date": "2026-07-28", "close": 66.86, "volume": 101438.0}, {"date": "2026-07-29", "close": 68.06, "volume": 76177.0}, {"date": "2026-07-30", "close": 67.71, "volume": 66544.0}, {"date": "2026-07-31", "close": 68.15, "volume": 51264.0}, {"date": "2026-08-03", "close": 67.52, "volume": 82331.0}, {"date": "2026-08-04", "close": 67.4, "volume": 69642.0}, {"date": "2026-08-05", "close": 67.22, "volume": 51049.0}, {"date": "2026-08-06", "close": 66.87, "volume": 53165.0}, {"date": "2026-08-07", "close": 66.9, "volume": 46332.0}, {"date": "2026-08-10", "close": 66.83, "volume": 42643.0}, {"date": "2026-08-11", "close": 67.99, "volume": 40470.0}, {"date": "2026-08-12", "close": 67.99, "volume": 61656.0}, {"date": "2026-08-13", "close": 68.0, "volume": 61407.0}, {"date": "2026-08-14", "close": 68.13, "volume": 85891.0}, {"date": "2026-08-17", "close": 67.66, "volume": 57610.0}, {"date": "2026-08-18", "close": 67.43, "volume": 59154.0}, {"date": "2026-08-19", "close": 65.64, "volume": 61520.0}, {"date": "2026-08-20", "close": 66.06, "volume": 66088.0}, {"date": "2026-08-21", "close": 66.3, "volume": 83870.0}, {"date": "2026-08-24", "close": 66.51, "volume": 41919.0}, {"date": "2026-08-25", "close": 65.75, "volume": 33505.0}, {"date": "2026-08-26", "close": 65.65, "volume": 69033.0}, {"date": "2026-08-27", "close": 66.32, "volume": 65523.0}, {"date": "2026-08-28", "close": 66.56, "volume": 59119.0}, {"date": "2026-08-31", "close": 65.74, "volume": 43375.0}, {"date": "2026-09-01", "close": 65.46, "volume": 44352.0}, {"date": "2026-09-02", "close": 65.88, "volume": 72367.0}, {"date": "2026-09-03", "close": 66.15, "volume": 55371.0}, {"date": "2026-09-04", "close": 67.39, "volume": 83333.0}, {"date": "2026-09-08", "close": 66.16, "volume": 128135.0}, {"date": "2026-09-09", "close": 66.71, "volume": 79159.0}, {"date": "2026-09-10", "close": 67.65, "volume": 66884.0}, {"date": "2026-09-11", "close": 68.57, "volume": 61046.0}, {"date": "2026-09-14", "close": 68.25, "volume": 42794.0}, {"date": "2026-09-15", "close": 67.5, "volume": 81675.0}, {"date": "2026-09-16", "close": 66.69, "volume": 114025.0}, {"date": "2026-09-17", "close": 66.82, "volume": 72012.0}, {"date": "2026-09-18", "close": 66.76, "volume": 189198.0}], "refreshing": true}