{"ticker": "BY", "overview": {"cik": "1702750", "ticker": "BY", "name": "BYLINE BANCORP, INC.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001193125-26-428935", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001193125-26-418064", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001193125-26-415585", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001739310-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001772766-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-17", "title": "Form SCHEDULE 13G/A", "accession": "0001710094-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001214993-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001628280-26-056540", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001858291-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001628280-26-056034", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001710094-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001709907-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-337960", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001368185-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001628280-26-051781", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-314126", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001280486-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001925724-26-000004", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-03", "title": "Employee share plan", "accession": "0001193125-26-255801", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001925724-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001193125-26-254620", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001193125-26-236809", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001739310-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001193125-26-201603", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001193125-26-175025", "price_sensitive": false}]}, "description": "BYLINE BANCORP, INC. trades as BY on the NYSE and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 264 insider filings for the company, from August 2021 to October 2026. Across those, 19 insiders disclosed 77 open-market purchases totalling $18.23M against 32 sales totalling $31.72M. The most recent filing on record is dated 26 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 77, "buy_sum": 18233102.8481, "sell_n": 32, "sell_sum": 31715483.4823, "net": -13482380.6342, "insiders": 19, "first_date": "2021-08-12", "last_date": "2026-10-26"}, "metrics": {"ticker": "BY", "has_prices": true, "as_of": "2026-10-23", "last": 38.4, "prev_close": 37.99, "change": 0.4099999999999966, "change_pct": 0.010792313766780642, "session_volume": 393485.0, "vwap_5": 37.86108723329659, "vwap_20": 37.19795203039014, "vwap_60": 37.99159982371765, "vwap_250": 34.091749101298504, "high_52w": 39.78, "low_52w": 26.44, "avg_volume_20": 239683.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001978033-26-000002", "src": "INSIDERS", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "Pamela C. Stewart", "who_key": "Stewart Pamela C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 44785.047999999995, "score": 37.7, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs BY with $45K", "source_url": "https://www.sec.gov/Archives/edgar/data/1978033/000197803326000002/0001978033-26-000002-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10962}, {"id": "0001739310-26-000004", "src": "INSIDERS", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "William G. Kistner", "who_key": "KISTNER WILLIAM G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3829.9999999999995, "score": 23.3, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "The boardroom is buying: $4K of BY", "source_url": "https://www.sec.gov/Archives/edgar/data/1739310/000173931026000004/0001739310-26-000004-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108882}, {"id": "0001772766-26-000004", "src": "INSIDERS", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "Mary Jo S. Herseth", "who_key": "HERSETH MARY JO S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11518.500000000002, "score": 28.4, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs BY with $12K", "source_url": "https://www.sec.gov/Archives/edgar/data/1772766/000177276626000004/0001772766-26-000004-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108882}, {"id": "13DG-0001710094-26-000004", "src": "13DG", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "Byline Bancorp, Inc.", "who_key": "BYLINE BANCORP, 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": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "BYLINE BANCORP, INC. moves to a 25.5% passive stake in BY", "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/0001710094-26-000004-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}, {"id": "0001214993-26-000004", "src": "INSIDERS", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "Roberto R. Herencia", "who_key": "HERENCIA ROBERTO  R", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 774306.6499999999, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO sells $774K of BY", "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000121499326000004/0001214993-26-000004-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "0001858291-26-000004", "src": "INSIDERS", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "Dana Rose", "who_key": "Rose Dana", "role": "CHIEF HUMAN RESOURCES OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 94419.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "An exit at the top? Exec sells $94K of BY", "source_url": "https://www.sec.gov/Archives/edgar/data/1858291/000185829126000004/0001858291-26-000004-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "0001710094-26-000002", "src": "INSIDERS", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "MBG Investors I, L.P.", "who_key": "MBG INVESTORS I, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 11730000.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "A 10% owner cashes out $11.7M of BY", "source_url": "https://www.sec.gov/Archives/edgar/data/1710094/000171009426000002/0001710094-26-000002-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}, {"id": "0001709907-26-000002", "src": "INSIDERS", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "Perochena Antonio Del Valle", "who_key": "DEL VALLE PEROCHENA ANTONIO", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 11730000.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $11.7M of BY", "source_url": "https://www.sec.gov/Archives/edgar/data/1709907/000170990726000002/0001709907-26-000002-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}, {"id": "0001368185-26-000004", "src": "INSIDERS", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "Brogan Ptacin", "who_key": "Ptacin Brogan", "role": "HEAD OF COMMERCIAL BANKING", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 494336.115, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000136818526000004/0001368185-26-000004-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131922}, {"id": "0001925724-26-000004", "src": "INSIDERS", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "Velez Margarita Hugues", "who_key": "Hugues Velez Margarita", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000192572426000004/0001925724-26-000004-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212562}, {"id": "0001280486-26-000006", "src": "INSIDERS", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "Carlos Ruiz Sacristan", "who_key": "SACRISTAN CARLOS RUIZ", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000128048626000006/0001280486-26-000006-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212562}, {"id": "0001925724-26-000002", "src": "INSIDERS", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "Velez Margarita Hugues", "who_key": "Hugues Velez Margarita", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17707.3, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000192572426000002/0001925724-26-000002-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221202}, {"id": "0001739310-26-000002", "src": "INSIDERS", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "William G. Kistner", "who_key": "KISTNER WILLIAM G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3197.0, "score": 22.6, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $3K of BY", "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000173931026000002/0001739310-26-000002-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262962}, {"id": "0001779917-26-000004", "src": "INSIDERS", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "Thomas Abraham", "who_key": "ABRAHAM THOMAS", "role": "PRESIDENT, SBC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000177991726000004/0001779917-26-000004-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288882}, {"id": "0001772766-26-000002", "src": "INSIDERS", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "Mary Jo S. Herseth", "who_key": "HERSETH MARY JO S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9248.91, "score": 27.4, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $9K of BY", "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000177276626000002/0001772766-26-000002-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333522}, {"id": "0001464380-26-000004", "src": "INSIDERS", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "John Barkidjija", "who_key": "Barkidjija John", "role": "HEAD OF CRE & SPECIALTY FIN", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 145775.97, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider offloads $146K of BY", "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000146438026000004/0001464380-26-000004-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359442}, {"id": "0001779917-26-000002", "src": "INSIDERS", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "Thomas Abraham", "who_key": "ABRAHAM THOMAS", "role": "PRESIDENT, SBC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 94188.59000000001, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000177991726000002/0001779917-26-000002-index.htm", "trade_date": "2026-02-22", "timestamp": "2026-02-22", "mins": 365202}, {"id": "0001943366-26-000002", "src": "INSIDERS", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "Maria Sherylle A. Olano", "who_key": "Olano Maria Sherylle A", "role": "SVP, CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34190.16, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000194336626000002/0001943366-26-000002-index.htm", "trade_date": "2026-02-22", "timestamp": "2026-02-22", "mins": 365202}, {"id": "0001984620-26-000004", "src": "INSIDERS", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "Brian F. Doran", "who_key": "Doran Brian F", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000198462026000004/0001984620-26-000004-index.htm", "trade_date": "2026-02-22", "timestamp": "2026-02-22", "mins": 365202}, {"id": "0001451652-26-000002", "src": "INSIDERS", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "Thomas J. Bell III", "who_key": "Bell Thomas J III", "role": "EVP CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 167604.67, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on BY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000145165226000002/0001451652-26-000002-index.htm", "trade_date": "2026-02-22", "timestamp": "2026-02-22", "mins": 365202}, {"id": "0001368185-26-000002", "src": "INSIDERS", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "Brogan Ptacin", "who_key": "Ptacin Brogan", "role": "HEAD OF COMMERCIAL BANKING", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 72753.48000000001, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000136818526000002/0001368185-26-000002-index.htm", "trade_date": "2026-02-22", "timestamp": "2026-02-22", "mins": 365202}, {"id": "0001464380-26-000002", "src": "INSIDERS", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "John Barkidjija", "who_key": "Barkidjija John", "role": "HEAD OF CRE & SPECIALTY FIN", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 71196.37, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000146438026000002/0001464380-26-000002-index.htm", "trade_date": "2026-02-22", "timestamp": "2026-02-22", "mins": 365202}, {"id": "0001709994-26-000002", "src": "INSIDERS", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "Megan Biggam", "who_key": "BIGGAM MEGAN", "role": "EVP HEAD OF COMMUNITY BANKING", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 48038.5, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000170999426000002/0001709994-26-000002-index.htm", "trade_date": "2026-02-22", "timestamp": "2026-02-22", "mins": 365202}, {"id": "0001789948-26-000002", "src": "INSIDERS", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "Michelle Lynn Johnson", "who_key": "JOHNSON MICHELLE LYNN", "role": "CHIEF RISK OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 44361.07000000001, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000178994826000002/0001789948-26-000002-index.htm", "trade_date": "2026-02-22", "timestamp": "2026-02-22", "mins": 365202}, {"id": "0001858291-26-000002", "src": "INSIDERS", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "Dana Rose", "who_key": "Rose Dana", "role": "CHIEF HUMAN RESOURCES OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 66061.22, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000185829126000002/0001858291-26-000002-index.htm", "trade_date": "2026-02-22", "timestamp": "2026-02-22", "mins": 365202}, {"id": "0001214993-26-000002", "src": "INSIDERS", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "Roberto R. Herencia", "who_key": "HERENCIA ROBERTO  R", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 569405.31, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000121499326000002/0001214993-26-000002-index.htm", "trade_date": "2026-02-22", "timestamp": "2026-02-22", "mins": 365202}, {"id": "0001482596-26-000002", "src": "INSIDERS", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "Alberto J. Paracchini", "who_key": "Paracchini Alberto J", "role": "PRESIDENT, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 204014.54000000004, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000148259626000002/0001482596-26-000002-index.htm", "trade_date": "2026-02-22", "timestamp": "2026-02-22", "mins": 365202}, {"id": "0001819512-26-000002", "src": "INSIDERS", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "Mark Fucinato", "who_key": "Fucinato Mark", "role": "CHIEF CREDIT OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 77954.89, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000181951226000002/0001819512-26-000002-index.htm", "trade_date": "2026-02-22", "timestamp": "2026-02-22", "mins": 365202}, {"id": "0001858221-26-000002", "src": "INSIDERS", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "Nicolas Mando", "who_key": "Mando Nicolas", "role": "CHIEF TECHNOLOGY & OPERATIONS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 46647.04, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000185822126000002/0001858221-26-000002-index.htm", "trade_date": "2026-02-22", "timestamp": "2026-02-22", "mins": 365202}, {"id": "0001984620-26-000002", "src": "INSIDERS", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "Brian F. Doran", "who_key": "Doran Brian F", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 24847.425, "score": 26.9, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying BY", "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000198462026000002/0001984620-26-000002-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372402}], "recent_buys": [{"id": "0001978033-26-000002", "src": "INSIDERS", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "Pamela C. Stewart", "who_key": "Stewart Pamela C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 44785.047999999995, "score": 37.7, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs BY with $45K", "source_url": "https://www.sec.gov/Archives/edgar/data/1978033/000197803326000002/0001978033-26-000002-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10962}, {"id": "0001772766-26-000004", "src": "INSIDERS", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "Mary Jo S. Herseth", "who_key": "HERSETH MARY JO S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11518.500000000002, "score": 28.4, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs BY with $12K", "source_url": "https://www.sec.gov/Archives/edgar/data/1772766/000177276626000004/0001772766-26-000004-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108882}, {"id": "0001739310-26-000004", "src": "INSIDERS", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "William G. Kistner", "who_key": "KISTNER WILLIAM G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3829.9999999999995, "score": 23.3, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "The boardroom is buying: $4K of BY", "source_url": "https://www.sec.gov/Archives/edgar/data/1739310/000173931026000004/0001739310-26-000004-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108882}, {"id": "0001739310-26-000002", "src": "INSIDERS", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "William G. Kistner", "who_key": "KISTNER WILLIAM G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3197.0, "score": 22.6, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $3K of BY", "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000173931026000002/0001739310-26-000002-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262962}, {"id": "0001772766-26-000002", "src": "INSIDERS", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "Mary Jo S. Herseth", "who_key": "HERSETH MARY JO S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9248.91, "score": 27.4, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $9K of BY", "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000177276626000002/0001772766-26-000002-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333522}, {"id": "0001984620-26-000002", "src": "INSIDERS", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "Brian F. Doran", "who_key": "Doran Brian F", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 24847.425, "score": 26.9, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying BY", "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000198462026000002/0001984620-26-000002-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372402}, {"id": "0001709906-26-000002", "src": "INSIDERS", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "Phillip R. Cabrera", "who_key": "CABRERA PHILLIP R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5244.070000000001, "score": 25.2, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 4 insiders into BY", "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000170990626000002/0001709906-26-000002-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401202}, {"id": "0001739310-25-000004", "src": "INSIDERS", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "William G. Kistner", "who_key": "KISTNER WILLIAM G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1791.2375, "score": 20.4, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders now buying BY", "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000173931025000004/0001739310-25-000004-index.htm", "trade_date": "2025-10-28", "timestamp": "2025-10-28", "mins": 533682}, {"id": "0001415889-25-021390", "src": "INSIDERS", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "William G. Kistner", "who_key": "KISTNER WILLIAM G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1542.3, "score": 19.9, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 5 insiders into BY", "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000141588925021390/0001415889-25-021390-index.htm", "trade_date": "2025-08-08", "timestamp": "2025-08-08", "mins": 650322}, {"id": "0001415889-25-017160", "src": "INSIDERS", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "Mary Jo S. Herseth", "who_key": "HERSETH MARY JO S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50653.799999999996, "score": 37.4, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders now buying BY", "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000141588925017160/0001415889-25-017160-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 730962}, {"id": "0001415889-25-017113", "src": "INSIDERS", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "William G. Kistner", "who_key": "KISTNER WILLIAM G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4146.74, "score": 23.7, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 8 insiders into BY", "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000141588925017113/0001415889-25-017113-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 730962}, {"id": "0001415889-25-017157", "src": "INSIDERS", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "Roberto R. Herencia", "who_key": "HERENCIA ROBERTO  R", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99990.0, "score": 49.2, "price_sensitive": true, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 5 insiders into BY", "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000141588925017157/0001415889-25-017157-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733842}], "institutional": [{"id": "13DG-0001710094-26-000004", "src": "13DG", "ticker": "BY", "cik": "1702750", "company": "BYLINE BANCORP, INC.", "company_raw": "BYLINE BANCORP, INC.", "who": "Byline Bancorp, Inc.", "who_key": "BYLINE BANCORP, 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": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "BYLINE BANCORP, INC. moves to a 25.5% passive stake in BY", "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/0001710094-26-000004-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Byline Bancorp, Inc. Common Stock", "new_value": "BYLINE BANCORP, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001702750", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001702750", "applied": 1, "detected_at": "2026-09-10T23:37:54.462211"}]}, "key_people": [{"who": "Perochena Antonio Del Valle", "who_key": "DEL VALLE PEROCHENA ANTONIO", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 9055998.5963, "sold": 11730000.0, "net": -2674001.4036999997, "trades": 18, "top_score": 51.7, "lean": "selling", "history": [{"action": "SELL", "amount": 11730000.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1709907/000170990726000002/0001709907-26-000002-index.htm"}, {"action": "BUY", "amount": 1009998.0, "date": "2025-06-11", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000141588925017155/0001415889-25-017155-index.htm"}, {"action": "BUY", "amount": 206775.9597, "date": "2024-03-01", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000141588924006217/0001415889-24-006217-index.htm"}, {"action": "BUY", "amount": 323238.14800000004, "date": "2024-02-22", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000120919124003882/0001209191-24-003882-index.htm"}, {"action": "BUY", "amount": 77695.0, "date": "2023-11-01", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000120919123054379/0001209191-23-054379-index.htm"}, {"action": "BUY", "amount": 190000.0, "date": "2023-10-30", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000120919123054012/0001209191-23-054012-index.htm"}, {"action": "BUY", "amount": 206500.0, "date": "2023-08-22", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000120919123047010/0001209191-23-047010-index.htm"}, {"action": "BUY", "amount": 214372.5, "date": "2023-08-17", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000120919123046848/0001209191-23-046848-index.htm"}, {"action": "BUY", "amount": 213699.24, "date": "2023-08-16", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000120919123046210/0001209191-23-046210-index.htm"}, {"action": "BUY", "amount": 432516.00000000006, "date": "2023-08-03", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000120919123044750/0001209191-23-044750-index.htm"}, {"action": "BUY", "amount": 914420.0, "date": "2023-05-02", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000120919123027356/0001209191-23-027356-index.htm"}, {"action": "BUY", "amount": 1026329.9999999999, "date": "2023-03-13", "score": 51.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000120919123018499/0001209191-23-018499-index.htm"}, {"action": "BUY", "amount": 1124662.5, "date": "2023-02-16", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000120919123011339/0001209191-23-011339-index.htm"}, {"action": "BUY", "amount": 336580.0347, "date": "2023-02-09", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000120919123008599/0001209191-23-008599-index.htm"}, {"action": "BUY", "amount": 238299.63030000002, "date": "2023-02-02", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000120919123007373/0001209191-23-007373-index.htm"}, {"action": "BUY", "amount": 546908.5884, "date": "2023-02-01", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000120919123006450/0001209191-23-006450-index.htm"}, {"action": "BUY", "amount": 1014948.0, "date": "2022-12-07", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000120919122060298/0001209191-22-060298-index.htm"}, {"action": "BUY", "amount": 979054.9952, "date": "2022-12-05", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000120919122060133/0001209191-22-060133-index.htm"}], "latest": {"action": "SELL", "amount": 11730000.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1709907/000170990726000002/0001709907-26-000002-index.htm"}}, {"who": "MBG Investors I, L.P.", "who_key": "MBG INVESTORS I, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 8046000.5963, "sold": 11730000.0, "net": -3683999.4036999997, "trades": 17, "top_score": 49.2, "lean": "selling", "history": [{"action": "SELL", "amount": 11730000.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710094/000171009426000002/0001710094-26-000002-index.htm"}, {"action": "BUY", "amount": 206775.9597, "date": "2024-03-01", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000141588924006219/0001415889-24-006219-index.htm"}, {"action": "BUY", "amount": 323238.14800000004, "date": "2024-02-22", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000120919124003885/0001209191-24-003885-index.htm"}, {"action": "BUY", "amount": 77695.0, "date": "2023-11-01", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000120919123054373/0001209191-23-054373-index.htm"}, {"action": "BUY", "amount": 190000.0, "date": "2023-10-30", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000120919123054010/0001209191-23-054010-index.htm"}, {"action": "BUY", "amount": 206500.0, "date": "2023-08-22", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000120919123047012/0001209191-23-047012-index.htm"}, {"action": "BUY", "amount": 214372.5, "date": "2023-08-17", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000120919123046846/0001209191-23-046846-index.htm"}, {"action": "BUY", "amount": 213699.24, "date": "2023-08-16", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000120919123046207/0001209191-23-046207-index.htm"}, {"action": "BUY", "amount": 432516.00000000006, "date": "2023-08-03", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000120919123044752/0001209191-23-044752-index.htm"}, {"action": "BUY", "amount": 914420.0, "date": "2023-05-02", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000120919123027360/0001209191-23-027360-index.htm"}, {"action": "BUY", "amount": 1026329.9999999999, "date": "2023-03-13", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000120919123018494/0001209191-23-018494-index.htm"}, {"action": "BUY", "amount": 1124662.5, "date": "2023-02-16", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000120919123011336/0001209191-23-011336-index.htm"}, {"action": "BUY", "amount": 336580.0347, "date": "2023-02-09", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000120919123008600/0001209191-23-008600-index.htm"}, {"action": "BUY", "amount": 238299.63030000002, "date": "2023-02-02", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000120919123007375/0001209191-23-007375-index.htm"}, {"action": "BUY", "amount": 546908.5884, "date": "2023-02-01", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000120919123006415/0001209191-23-006415-index.htm"}, {"action": "BUY", "amount": 1014948.0, "date": "2022-12-07", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000120919122060300/0001209191-22-060300-index.htm"}, {"action": "BUY", "amount": 979054.9952, "date": "2022-12-05", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000120919122060134/0001209191-22-060134-index.htm"}], "latest": {"action": "SELL", "amount": 11730000.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710094/000171009426000002/0001710094-26-000002-index.htm"}}, {"who": "John Barkidjija", "who_key": "Barkidjija John", "role": "HEAD OF CRE & SPECIALTY FIN", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2150766.3944, "net": -2150766.3944, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 145775.97, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000146438026000004/0001464380-26-000004-index.htm"}, {"action": "SELL", "amount": 125911.8144, "date": "2025-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000141588925006028/0001415889-25-006028-index.htm"}, {"action": "SELL", "amount": 76134.0, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000141588924026584/0001415889-24-026584-index.htm"}, {"action": "SELL", "amount": 761248.3716, "date": "2024-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000141588924020579/0001415889-24-020579-index.htm"}, {"action": "SELL", "amount": 267652.2384, "date": "2024-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000141588924020402/0001415889-24-020402-index.htm"}, {"action": "SELL", "amount": 226420.0, "date": "2024-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000141588924016761/0001415889-24-016761-index.htm"}, {"action": "SELL", "amount": 547624.0, "date": "2022-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000120919122018418/0001209191-22-018418-index.htm"}], "latest": {"action": "SELL", "amount": 145775.97, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000146438026000004/0001464380-26-000004-index.htm"}}, {"who": "Alberto J. Paracchini", "who_key": "Paracchini Alberto J", "role": "PRESIDENT, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1608206.1, "net": -1608206.1, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 305057.0, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000141588924026586/0001415889-24-026586-index.htm"}, {"action": "SELL", "amount": 461487.1, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000141588924005688/0001415889-24-005688-index.htm"}, {"action": "SELL", "amount": 841662.0, "date": "2024-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000141588924005228/0001415889-24-005228-index.htm"}], "latest": {"action": "SELL", "amount": 305057.0, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000141588924026586/0001415889-24-026586-index.htm"}}, {"who": "Brogan Ptacin", "who_key": "Ptacin Brogan", "role": "HEAD OF COMMERCIAL BANKING", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1417171.4168, "net": -1417171.4168, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 343729.2, "date": "2025-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000141588925023272/0001415889-25-023272-index.htm"}, {"action": "SELL", "amount": 248514.48, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000141588924026588/0001415889-24-026588-index.htm"}, {"action": "SELL", "amount": 326618.3368, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000141588924022680/0001415889-24-022680-index.htm"}, {"action": "SELL", "amount": 252834.1, "date": "2022-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000120919122036315/0001209191-22-036315-index.htm"}, {"action": "SELL", "amount": 245475.30000000002, "date": "2021-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000120919121052760/0001209191-21-052760-index.htm"}], "latest": {"action": "SELL", "amount": 343729.2, "date": "2025-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000141588925023272/0001415889-25-023272-index.htm"}}, {"who": "Roberto R. Herencia", "who_key": "HERENCIA ROBERTO  R", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 99990.0, "sold": 1032942.3999999999, "net": -932952.3999999999, "trades": 3, "top_score": 49.2, "lean": "selling", "history": [{"action": "SELL", "amount": 774306.6499999999, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000121499326000004/0001214993-26-000004-index.htm"}, {"action": "BUY", "amount": 99990.0, "date": "2025-06-11", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000141588925017157/0001415889-25-017157-index.htm"}, {"action": "SELL", "amount": 258635.75, "date": "2022-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000120919122035618/0001209191-22-035618-index.htm"}], "latest": {"action": "SELL", "amount": 774306.6499999999, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000121499326000004/0001214993-26-000004-index.htm"}}, {"who": "Thomas Abraham", "who_key": "ABRAHAM THOMAS", "role": "PRESIDENT, SBC", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 821283.9297999999, "net": -821283.9297999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 629146.7, "date": "2025-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000177991725000005/0001779917-25-000005-index.htm"}, {"action": "SELL", "amount": 192137.2298, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000141588925005716/0001415889-25-005716-index.htm"}], "latest": {"action": "SELL", "amount": 629146.7, "date": "2025-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000177991725000005/0001779917-25-000005-index.htm"}}, {"who": "Thomas J. Bell III", "who_key": "Bell Thomas J III", "role": "SVP and Treasurer", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 381154.5, "net": -381154.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 381154.5, "date": "2021-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000120919121053593/0001209191-21-053593-index.htm"}], "latest": {"action": "SELL", "amount": 381154.5, "date": "2021-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1702750/000120919121053593/0001209191-21-053593-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -23460000.0}, {"date": "2026-08-12", "net": -94419.0}, {"date": "2026-08-13", "net": -774306.6499999999}, {"date": "2026-08-19", "net": 15348.500000000002}, {"date": "2026-10-26", "net": 44785.047999999995}], "announcements": [{"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001193125-26-428935", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001193125-26-418064", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001193125-26-415585", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001739310-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001772766-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-17", "title": "Form SCHEDULE 13G/A", "accession": "0001710094-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001214993-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001628280-26-056540", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001858291-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001628280-26-056034", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001710094-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001709907-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-337960", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001368185-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001628280-26-051781", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-314126", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001280486-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001925724-26-000004", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-03", "title": "Employee share plan", "accession": "0001193125-26-255801", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001925724-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001193125-26-254620", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001193125-26-236809", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001739310-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001193125-26-201603", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001193125-26-175025", "price_sensitive": false}], "performance": {"ticker": "BY", "has_prices": true, "summary": {"n": 76, "avg": 0.6676907912947244, "win_rate": 1.0, "best": 1.2762299940723174, "worst": 0.007081038552320902, "as_of": "2026-10-23"}, "buys": [{"who": "Stewart Pamela C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44785.047999999995, "date": "2026-10-26", "score": 37.7, "ref_price": null, "return": null}, {"who": "HERSETH MARY JO S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11518.500000000002, "date": "2026-08-19", "score": 28.4, "ref_price": 38.13, "return": 0.007081038552320902}, {"who": "KISTNER WILLIAM G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3829.9999999999995, "date": "2026-08-19", "score": 23.3, "ref_price": 38.13, "return": 0.007081038552320902}, {"who": "KISTNER WILLIAM G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3197.0, "date": "2026-05-04", "score": 22.6, "ref_price": 32.04, "return": 0.19850187265917602}, {"who": "HERSETH MARY JO S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9248.91, "date": "2026-03-16", "score": 27.4, "ref_price": 30.55, "return": 0.25695581014729946}, {"who": "Doran Brian F", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel", "amount": 24847.425, "date": "2026-02-17", "score": 26.9, "ref_price": 33.17, "return": 0.15767259571902312}, {"who": "CABRERA PHILLIP R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5244.070000000001, "date": "2026-01-28", "score": 25.2, "ref_price": 30.99, "return": 0.23910939012584706}, {"who": "KISTNER WILLIAM G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1791.2375, "date": "2025-10-28", "score": 20.4, "ref_price": 27.32, "return": 0.40556368960468514}, {"who": "KISTNER WILLIAM G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1542.3, "date": "2025-08-08", "score": 19.9, "ref_price": 25.74, "return": 0.4918414918414919}, {"who": "HERSETH MARY JO S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50653.799999999996, "date": "2025-06-13", "score": 37.4, "ref_price": 25.21, "return": 0.5232050773502577}, {"who": "KISTNER WILLIAM G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4146.74, "date": "2025-06-13", "score": 23.7, "ref_price": 25.21, "return": 0.5232050773502577}, {"who": "HERENCIA ROBERTO  R", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 99990.0, "date": "2025-06-11", "score": 49.2, "ref_price": 25.79, "return": 0.4889492051182629}, {"who": "DEL VALLE PEROCHENA ANTONIO", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1009998.0, "date": "2025-06-11", "score": 51.1, "ref_price": 25.79, "return": 0.4889492051182629}, {"who": "KENT STEVEN P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102093.75, "date": "2025-06-11", "score": 40.1, "ref_price": 25.79, "return": 0.4889492051182629}, {"who": "CABRERA PHILLIP R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58410.0, "date": "2025-06-11", "score": 51.3, "ref_price": 25.79, "return": 0.4889492051182629}, {"who": "HERSETH MARY JO S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7277.54, "date": "2025-03-06", "score": 26.3, "ref_price": 27.27, "return": 0.4081408140814081}, {"who": "KISTNER WILLIAM G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1804.7250000000001, "date": "2025-03-04", "score": 20.4, "ref_price": 27.68, "return": 0.3872832369942196}, {"who": "KISTNER WILLIAM G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1527.9450000000002, "date": "2024-11-20", "score": 19.9, "ref_price": 30.93, "return": 0.24151309408341412}, {"who": "KISTNER WILLIAM G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1674.6, "date": "2024-08-26", "score": 20.2, "ref_price": 27.53, "return": 0.39484199055575725}, {"who": "Stewart Pamela C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100061.11499999999, "date": "2024-08-07", "score": 54.1, "ref_price": 25.42, "return": 0.5106215578284814}, {"who": "KISTNER WILLIAM G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1123.5, "date": "2024-06-14", "score": 19.0, "ref_price": 22.4, "return": 0.7142857142857143}, {"who": "KENT STEVEN P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5610.0, "date": "2024-06-06", "score": 25.1, "ref_price": 22.58, "return": 0.7006200177147919}, {"who": "KISTNER WILLIAM G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1265.22, "date": "2024-03-11", "score": 19.3, "ref_price": 21.07, "return": 0.8224964404366397}, {"who": "MBG INVESTORS I, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 206775.9597, "date": "2024-03-01", "score": 40.3, "ref_price": 20.72, "return": 0.8532818532818534}, {"who": "DEL VALLE PEROCHENA ANTONIO", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 206775.9597, "date": "2024-03-01", "score": 42.8, "ref_price": 20.72, "return": 0.8532818532818534}, {"who": "KENT STEVEN P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5232.5, "date": "2024-02-22", "score": 24.7, "ref_price": 21.06, "return": 0.8233618233618234}, {"who": "MBG INVESTORS I, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 323238.14800000004, "date": "2024-02-22", "score": 42.6, "ref_price": 21.06, "return": 0.8233618233618234}, {"who": "DEL VALLE PEROCHENA ANTONIO", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 323238.14800000004, "date": "2024-02-22", "score": 45.1, "ref_price": 21.06, "return": 0.8233618233618234}, {"who": "HERSETH MARY JO S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10725.75, "date": "2024-02-07", "score": 28.3, "ref_price": 20.42, "return": 0.8805093046033299}, {"who": "KENT STEVEN P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7593.75, "date": "2023-11-29", "score": 26.2, "ref_price": 20.24, "return": 0.8972332015810277}, {"who": "KISTNER WILLIAM G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10267.5, "date": "2023-11-21", "score": 28.2, "ref_price": 20.3, "return": 0.8916256157635467}, {"who": "HERSETH MARY JO S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21034.0, "date": "2023-11-03", "score": 32.2, "ref_price": 20.13, "return": 0.9076005961251863}, {"who": "DEL VALLE PEROCHENA ANTONIO", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 77695.0, "date": "2023-11-01", "score": 37.8, "ref_price": 19.17, "return": 1.003129890453834}, {"who": "MBG INVESTORS I, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 77695.0, "date": "2023-11-01", "score": 35.3, "ref_price": 19.17, "return": 1.003129890453834}, {"who": "DEL VALLE PEROCHENA ANTONIO", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 190000.0, "date": "2023-10-30", "score": 42.4, "ref_price": 19.04, "return": 1.0168067226890756}, {"who": "MBG INVESTORS I, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 190000.0, "date": "2023-10-30", "score": 39.9, "ref_price": 19.04, "return": 1.0168067226890756}, {"who": "MBG INVESTORS I, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 206500.0, "date": "2023-08-22", "score": 40.3, "ref_price": 20.58, "return": 0.8658892128279885}, {"who": "DEL VALLE PEROCHENA ANTONIO", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 206500.0, "date": "2023-08-22", "score": 42.8, "ref_price": 20.58, "return": 0.8658892128279885}, {"who": "DEL VALLE PEROCHENA ANTONIO", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 214372.5, "date": "2023-08-17", "score": 43.0, "ref_price": 21.47, "return": 0.7885421518397765}, {"who": "MBG INVESTORS I, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 214372.5, "date": "2023-08-17", "score": 40.5, "ref_price": 21.47, "return": 0.7885421518397765}, {"who": "DEL VALLE PEROCHENA ANTONIO", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 213699.24, "date": "2023-08-16", "score": 43.0, "ref_price": 21.29, "return": 0.8036636918741193}, {"who": "MBG INVESTORS I, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 213699.24, "date": "2023-08-16", "score": 40.5, "ref_price": 21.29, "return": 0.8036636918741193}, {"who": "KISTNER WILLIAM G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12847.68, "date": "2023-08-16", "score": 29.4, "ref_price": 21.29, "return": 0.8036636918741193}, {"who": "HERSETH MARY JO S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25979.25, "date": "2023-08-11", "score": 33.5, "ref_price": 22.13, "return": 0.7352010845006778}, {"who": "MBG INVESTORS I, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 432516.00000000006, "date": "2023-08-03", "score": 44.2, "ref_price": 21.85, "return": 0.7574370709382149}, {"who": "DEL VALLE PEROCHENA ANTONIO", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 432516.00000000006, "date": "2023-08-03", "score": 46.7, "ref_price": 21.85, "return": 0.7574370709382149}, {"who": "CABRERA PHILLIP R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23368.5, "date": "2023-05-04", "score": 33.0, "ref_price": 16.87, "return": 1.2762299940723174}, {"who": "MBG INVESTORS I, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 914420.0, "date": "2023-05-02", "score": 48.1, "ref_price": 18.06, "return": 1.12624584717608}, {"who": "DEL VALLE PEROCHENA ANTONIO", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 914420.0, "date": "2023-05-02", "score": 50.6, "ref_price": 18.06, "return": 1.12624584717608}, {"who": "HERSETH MARY JO S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10989.0, "date": "2023-05-02", "score": 28.6, "ref_price": 18.06, "return": 1.12624584717608}, {"who": "HERSETH MARY JO S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14587.369999999999, "date": "2023-03-14", "score": 30.2, "ref_price": 20.41, "return": 0.8814306712395884}, {"who": "DEL VALLE PEROCHENA ANTONIO", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1026329.9999999999, "date": "2023-03-13", "score": 51.2, "ref_price": 19.75, "return": 0.9443037974683544}, {"who": "MBG INVESTORS I, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1026329.9999999999, "date": "2023-03-13", "score": 48.7, "ref_price": 19.75, "return": 0.9443037974683544}, {"who": "CABRERA PHILLIP R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52116.0, "date": "2023-03-10", "score": 37.3, "ref_price": 22.16, "return": 0.7328519855595668}, {"who": "HERSETH MARY JO S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13416.599999999999, "date": "2023-03-09", "score": 29.7, "ref_price": 22.79, "return": 0.6849495392716104}, {"who": "DEL VALLE PEROCHENA ANTONIO", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1124662.5, "date": "2023-02-16", "score": 51.7, "ref_price": 24.96, "return": 0.5384615384615383}, {"who": "MBG INVESTORS I, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1124662.5, "date": "2023-02-16", "score": 49.2, "ref_price": 24.96, "return": 0.5384615384615383}, {"who": "MBG INVESTORS I, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 336580.0347, "date": "2023-02-09", "score": 42.9, "ref_price": 25.01, "return": 0.5353858456617352}, {"who": "DEL VALLE PEROCHENA ANTONIO", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 336580.0347, "date": "2023-02-09", "score": 45.4, "ref_price": 25.01, "return": 0.5353858456617352}, {"who": "MBG INVESTORS I, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 238299.63030000002, "date": "2023-02-02", "score": 41.1, "ref_price": 25.61, "return": 0.49941429129246384}, {"who": "DEL VALLE PEROCHENA ANTONIO", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 238299.63030000002, "date": "2023-02-02", "score": 43.6, "ref_price": 25.61, "return": 0.49941429129246384}, {"who": "DEL VALLE PEROCHENA ANTONIO", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 546908.5884, "date": "2023-02-01", "score": 47.9, "ref_price": 24.95, "return": 0.5390781563126252}, {"who": "MBG INVESTORS I, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 546908.5884, "date": "2023-02-01", "score": 45.4, "ref_price": 24.95, "return": 0.5390781563126252}, {"who": "MBG INVESTORS I, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1014948.0, "date": "2022-12-07", "score": 48.6, "ref_price": 22.57, "return": 0.7013735046521931}, {"who": "DEL VALLE PEROCHENA ANTONIO", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1014948.0, "date": "2022-12-07", "score": 51.1, "ref_price": 22.57, "return": 0.7013735046521931}, {"who": "MBG INVESTORS I, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 979054.9952, "date": "2022-12-05", "score": 48.5, "ref_price": 22.29, "return": 0.7227456258411844}, {"who": "DEL VALLE PEROCHENA ANTONIO", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 979054.9952, "date": "2022-12-05", "score": 51.0, "ref_price": 22.29, "return": 0.7227456258411844}, {"who": "KENT STEVEN P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8134.875, "date": "2022-09-02", "score": 26.7, "ref_price": 21.65, "return": 0.7736720554272518}, {"who": "KISTNER WILLIAM G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4093.2, "date": "2022-08-25", "score": 23.7, "ref_price": 22.78, "return": 0.6856892010535556}, {"who": "CABRERA PHILLIP R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15376.5, "date": "2022-08-05", "score": 30.4, "ref_price": 22.9, "return": 0.6768558951965066}, {"who": "HERSETH MARY JO S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25146.0, "date": "2022-08-03", "score": 33.6, "ref_price": 22.89, "return": 0.6775884665792922}, {"who": "KENT STEVEN P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 118019.375, "date": "2022-05-20", "score": 41.2, "ref_price": 23.74, "return": 0.6175231676495367}, {"who": "Major Hart Angela E", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Head of Wealth Management", "amount": 46871.0, "date": "2022-05-13", "score": 38.6, "ref_price": 23.22, "return": 0.6537467700258398}, {"who": "KISTNER WILLIAM G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18680.0, "date": "2022-05-09", "score": 31.7, "ref_price": 23.56, "return": 0.6298811544991512}, {"who": "Major Hart Angela E", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Head of Wealth Management", "amount": 27300.0, "date": "2022-02-25", "score": 36.4, "ref_price": 27.34, "return": 0.40453547915142646}, {"who": "KISTNER WILLIAM G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 66581.58, "date": "2021-08-13", "score": 42.2, "ref_price": 25.5, "return": 0.5058823529411764}, {"who": "HERSETH MARY JO S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51099.8, "date": "2021-08-12", "score": 39.4, "ref_price": 25.7, "return": 0.4941634241245136}]}, "price_series": [{"date": "2017-06-30", "close": 20.05, "volume": 3492508.0}, {"date": "2017-07-03", "close": 20.1, "volume": 96378.0}, {"date": "2017-07-05", "close": 20.2, "volume": 165540.0}, {"date": "2017-07-06", "close": 20.18, "volume": 73490.0}, {"date": "2017-07-07", "close": 20.27, "volume": 111348.0}, {"date": "2017-07-10", "close": 20.35, "volume": 55371.0}, {"date": "2017-07-11", "close": 20.26, "volume": 106836.0}, {"date": "2017-07-12", "close": 20.86, "volume": 157625.0}, {"date": "2017-07-13", "close": 20.8, "volume": 35058.0}, {"date": "2017-07-14", "close": 20.78, "volume": 39942.0}, {"date": "2017-07-17", "close": 20.85, "volume": 34166.0}, {"date": "2017-07-18", "close": 21.13, "volume": 102692.0}, {"date": "2017-07-19", "close": 21.07, "volume": 31392.0}, {"date": "2017-07-20", "close": 20.32, "volume": 105430.0}, {"date": "2017-07-21", "close": 20.72, "volume": 89253.0}, {"date": "2017-07-24", "close": 20.85, "volume": 25273.0}, {"date": "2017-07-25", "close": 20.54, "volume": 65615.0}, {"date": "2017-07-26", "close": 20.59, "volume": 75859.0}, {"date": "2017-07-27", "close": 20.52, "volume": 27124.0}, {"date": "2017-07-28", "close": 20.45, "volume": 71114.0}, {"date": "2017-07-31", "close": 20.16, "volume": 38289.0}, {"date": "2017-08-01", "close": 20.05, "volume": 134986.0}, {"date": "2017-08-02", "close": 20.73, "volume": 49123.0}, {"date": "2017-08-03", "close": 20.46, "volume": 32689.0}, {"date": "2017-08-04", "close": 21.13, "volume": 42728.0}, {"date": "2017-08-07", "close": 21.0, "volume": 27824.0}, {"date": "2017-08-08", "close": 20.52, "volume": 35394.0}, {"date": "2017-08-09", "close": 20.46, "volume": 31434.0}, {"date": "2017-08-10", "close": 20.26, "volume": 18012.0}, {"date": "2017-08-11", "close": 20.32, "volume": 12447.0}, {"date": "2017-08-14", "close": 20.69, "volume": 23697.0}, {"date": "2017-08-15", "close": 20.78, "volume": 54781.0}, {"date": "2017-08-16", "close": 21.15, "volume": 46431.0}, {"date": "2017-08-17", "close": 20.67, "volume": 40062.0}, {"date": "2017-08-18", "close": 20.74, "volume": 26289.0}, {"date": "2017-08-21", "close": 20.83, "volume": 25370.0}, {"date": "2017-08-22", "close": 20.88, "volume": 18938.0}, {"date": "2017-08-23", "close": 20.47, "volume": 44757.0}, {"date": "2017-08-24", "close": 21.02, "volume": 95968.0}, {"date": "2017-08-25", "close": 21.01, "volume": 39969.0}, {"date": "2017-08-28", "close": 21.07, "volume": 67581.0}, {"date": "2017-08-29", "close": 20.89, "volume": 39420.0}, {"date": "2017-08-30", "close": 21.24, "volume": 64519.0}, {"date": "2017-08-31", "close": 21.13, "volume": 65663.0}, {"date": "2017-09-01", "close": 21.5, "volume": 62478.0}, {"date": "2017-09-05", "close": 21.19, "volume": 77630.0}, {"date": "2017-09-06", "close": 21.12, "volume": 80699.0}, {"date": "2017-09-07", "close": 21.03, "volume": 69047.0}, {"date": "2017-09-08", "close": 21.25, "volume": 49205.0}, {"date": "2017-09-11", "close": 21.2, "volume": 83228.0}, {"date": "2017-09-12", "close": 21.57, "volume": 57505.0}, {"date": "2017-09-13", "close": 21.54, "volume": 78793.0}, {"date": "2017-09-14", "close": 21.05, "volume": 66794.0}, {"date": "2017-09-15", "close": 20.13, "volume": 611226.0}, {"date": "2017-09-18", "close": 20.38, "volume": 104553.0}, {"date": "2017-09-19", "close": 20.63, "volume": 45007.0}, {"date": "2017-09-20", "close": 21.04, "volume": 57649.0}, {"date": "2017-09-21", "close": 21.17, "volume": 22867.0}, {"date": "2017-09-22", "close": 20.91, "volume": 30586.0}, {"date": "2017-09-25", "close": 21.4, "volume": 45664.0}, {"date": "2017-09-26", "close": 21.44, "volume": 107634.0}, {"date": "2017-09-27", "close": 21.01, "volume": 60973.0}, {"date": "2017-09-28", "close": 21.09, "volume": 64670.0}, {"date": "2017-09-29", "close": 21.26, "volume": 41186.0}, {"date": "2017-10-02", "close": 21.27, "volume": 46795.0}, {"date": "2017-10-03", "close": 20.75, "volume": 105990.0}, {"date": "2017-10-04", "close": 20.28, "volume": 72551.0}, {"date": "2017-10-05", "close": 20.32, "volume": 98768.0}, {"date": "2017-10-06", "close": 20.39, "volume": 32713.0}, {"date": "2017-10-09", "close": 20.54, "volume": 103429.0}, {"date": "2017-10-10", "close": 20.6, "volume": 113437.0}, {"date": "2017-10-11", "close": 20.69, "volume": 47320.0}, {"date": "2017-10-12", "close": 20.69, "volume": 49975.0}, {"date": "2017-10-13", "close": 20.58, "volume": 12695.0}, {"date": "2017-10-16", "close": 20.6, "volume": 43434.0}, {"date": "2017-10-17", "close": 20.47, "volume": 201341.0}, {"date": "2017-10-18", "close": 20.49, "volume": 104483.0}, {"date": "2017-10-19", "close": 20.57, "volume": 13821.0}, {"date": "2017-10-20", "close": 20.67, "volume": 105623.0}, {"date": "2017-10-23", "close": 20.56, "volume": 15400.0}, {"date": "2017-10-24", "close": 20.6, "volume": 10428.0}, {"date": "2017-10-25", "close": 20.58, "volume": 41351.0}, {"date": "2017-10-26", "close": 20.67, "volume": 25814.0}, {"date": "2017-10-27", "close": 20.16, "volume": 109292.0}, {"date": "2017-10-30", "close": 19.92, "volume": 143007.0}, {"date": "2017-10-31", "close": 20.05, "volume": 68990.0}, {"date": "2017-11-01", "close": 19.93, "volume": 85762.0}, {"date": "2017-11-02", "close": 19.96, "volume": 67732.0}, {"date": "2017-11-03", "close": 20.03, "volume": 14408.0}, {"date": "2017-11-06", "close": 19.93, "volume": 23336.0}, {"date": "2017-11-07", "close": 19.82, "volume": 65933.0}, {"date": "2017-11-08", "close": 19.56, "volume": 51086.0}, {"date": "2017-11-09", "close": 19.49, "volume": 21009.0}, {"date": "2017-11-10", "close": 19.53, "volume": 14036.0}, {"date": "2017-11-13", "close": 19.62, "volume": 17845.0}, {"date": "2017-11-14", "close": 19.56, "volume": 29501.0}, {"date": "2017-11-15", "close": 19.45, "volume": 132979.0}, {"date": "2017-11-16", "close": 19.57, "volume": 15193.0}, {"date": "2017-11-17", "close": 19.51, "volume": 46549.0}, {"date": "2017-11-20", "close": 19.91, "volume": 25636.0}, {"date": "2017-11-21", "close": 19.94, "volume": 15944.0}, {"date": "2017-11-22", "close": 20.23, "volume": 15233.0}, {"date": "2017-11-24", "close": 19.73, "volume": 6650.0}, {"date": "2017-11-27", "close": 19.81, "volume": 12717.0}, {"date": "2017-11-28", "close": 20.54, "volume": 50358.0}, {"date": "2017-11-29", "close": 21.12, "volume": 428817.0}, {"date": "2017-11-30", "close": 21.35, "volume": 225786.0}, {"date": "2017-12-01", "close": 21.93, "volume": 168218.0}, {"date": "2017-12-04", "close": 22.93, "volume": 82054.0}, {"date": "2017-12-05", "close": 23.17, "volume": 106493.0}, {"date": "2017-12-06", "close": 22.68, "volume": 106998.0}, {"date": "2017-12-07", "close": 22.13, "volume": 41533.0}, {"date": "2017-12-08", "close": 21.99, "volume": 42587.0}, {"date": "2017-12-11", "close": 21.29, "volume": 35287.0}, {"date": "2017-12-12", "close": 21.15, "volume": 112992.0}, {"date": "2017-12-13", "close": 21.35, "volume": 52109.0}, {"date": "2017-12-14", "close": 21.17, "volume": 46890.0}, {"date": "2017-12-15", "close": 21.51, "volume": 204704.0}, {"date": "2017-12-18", "close": 21.82, "volume": 487352.0}, {"date": "2017-12-19", "close": 21.91, "volume": 36567.0}, {"date": "2017-12-20", "close": 21.83, "volume": 36042.0}, {"date": "2017-12-21", "close": 21.76, "volume": 65965.0}, {"date": "2017-12-22", "close": 21.58, "volume": 30853.0}, {"date": "2017-12-26", "close": 21.57, "volume": 61117.0}, {"date": "2017-12-27", "close": 22.92, "volume": 61945.0}, {"date": "2017-12-28", "close": 22.99, "volume": 95774.0}, {"date": "2017-12-29", "close": 22.97, "volume": 170991.0}, {"date": "2018-01-02", "close": 22.86, "volume": 140083.0}, {"date": "2018-01-03", "close": 22.35, "volume": 98813.0}, {"date": "2018-01-04", "close": 22.04, "volume": 47312.0}, {"date": "2018-01-05", "close": 22.16, "volume": 38168.0}, {"date": "2018-01-08", "close": 22.22, "volume": 42208.0}, {"date": "2018-01-09", "close": 22.5, "volume": 40212.0}, {"date": "2018-01-10", "close": 22.53, "volume": 59692.0}, {"date": "2018-01-11", "close": 22.75, "volume": 31058.0}, {"date": "2018-01-12", "close": 23.05, "volume": 101623.0}, {"date": "2018-01-16", "close": 22.67, "volume": 60856.0}, {"date": "2018-01-17", "close": 23.06, "volume": 75806.0}, {"date": "2018-01-18", "close": 22.64, "volume": 49836.0}, {"date": "2018-01-19", "close": 22.82, "volume": 28099.0}, {"date": "2018-01-22", "close": 22.7, "volume": 33900.0}, {"date": "2018-01-23", "close": 22.81, "volume": 39991.0}, {"date": "2018-01-24", "close": 22.48, "volume": 34543.0}, {"date": "2018-01-25", "close": 22.62, "volume": 20852.0}, {"date": "2018-01-26", "close": 22.68, "volume": 55667.0}, {"date": "2018-01-29", "close": 22.79, "volume": 86247.0}, {"date": "2018-01-30", "close": 22.65, "volume": 10619.0}, {"date": "2018-01-31", "close": 22.37, "volume": 30546.0}, {"date": "2018-02-01", "close": 22.64, "volume": 43110.0}, {"date": "2018-02-02", "close": 22.53, "volume": 20204.0}, {"date": "2018-02-05", "close": 21.9, "volume": 68505.0}, {"date": "2018-02-06", "close": 22.17, "volume": 38651.0}, {"date": "2018-02-07", "close": 22.46, "volume": 33546.0}, {"date": "2018-02-08", "close": 21.97, "volume": 44941.0}, {"date": "2018-02-09", "close": 21.99, "volume": 29113.0}, {"date": "2018-02-12", "close": 21.81, "volume": 22124.0}, {"date": "2018-02-13", "close": 22.01, "volume": 50850.0}, {"date": "2018-02-14", "close": 22.28, "volume": 48620.0}, {"date": "2018-02-15", "close": 22.42, "volume": 17199.0}, {"date": "2018-02-16", "close": 22.41, "volume": 43306.0}, {"date": "2018-02-20", "close": 22.44, "volume": 17497.0}, {"date": "2018-02-21", "close": 22.45, "volume": 53922.0}, {"date": "2018-02-22", "close": 22.77, "volume": 152521.0}, {"date": "2018-02-23", "close": 22.9, "volume": 137223.0}, {"date": "2018-02-26", "close": 23.2, "volume": 244680.0}, {"date": "2018-02-27", "close": 23.05, "volume": 24429.0}, {"date": "2018-02-28", "close": 23.06, "volume": 68070.0}, {"date": "2018-03-01", "close": 23.52, "volume": 113908.0}, {"date": "2018-03-02", "close": 23.35, "volume": 93305.0}, {"date": "2018-03-05", "close": 23.37, "volume": 69017.0}, {"date": "2018-03-06", "close": 23.36, "volume": 85397.0}, {"date": "2018-03-07", "close": 23.35, "volume": 106949.0}, {"date": "2018-03-08", "close": 23.33, "volume": 51721.0}, {"date": "2018-03-09", "close": 23.29, "volume": 217149.0}, {"date": "2018-03-12", "close": 23.17, "volume": 64010.0}, {"date": "2018-03-13", "close": 23.01, "volume": 68650.0}, {"date": "2018-03-14", "close": 23.0, "volume": 82467.0}, {"date": "2018-03-15", "close": 22.97, "volume": 176796.0}, {"date": "2018-03-16", "close": 23.11, "volume": 1141600.0}, {"date": "2018-03-19", "close": 23.16, "volume": 266898.0}, {"date": "2018-03-20", "close": 24.31, "volume": 136676.0}, {"date": "2018-03-21", "close": 23.5, "volume": 118231.0}, {"date": "2018-03-22", "close": 22.81, "volume": 99554.0}, {"date": "2018-03-23", "close": 22.15, "volume": 83432.0}, {"date": "2018-03-26", "close": 23.13, "volume": 65203.0}, {"date": "2018-03-27", "close": 22.96, "volume": 42872.0}, {"date": "2018-03-28", "close": 23.06, "volume": 57254.0}, {"date": "2018-03-29", "close": 22.93, "volume": 48057.0}, {"date": "2018-04-02", "close": 22.54, "volume": 51186.0}, {"date": "2018-04-03", "close": 23.09, "volume": 58203.0}, {"date": "2018-04-04", "close": 23.01, "volume": 69957.0}, {"date": "2018-04-05", "close": 23.25, "volume": 71447.0}, {"date": "2018-04-06", "close": 23.14, "volume": 52400.0}, {"date": "2018-04-09", "close": 23.26, "volume": 57842.0}, {"date": "2018-04-10", "close": 23.78, "volume": 142696.0}, {"date": "2018-04-11", "close": 22.92, "volume": 74281.0}, {"date": "2018-04-12", "close": 22.98, "volume": 104110.0}, {"date": "2018-04-13", "close": 22.8, "volume": 61385.0}, {"date": "2018-04-16", "close": 22.98, "volume": 68837.0}, {"date": "2018-04-17", "close": 22.87, "volume": 73404.0}, {"date": "2018-04-18", "close": 22.91, "volume": 62608.0}, {"date": "2018-04-19", "close": 23.16, "volume": 43177.0}, {"date": "2018-04-20", "close": 22.9, "volume": 63466.0}, {"date": "2018-04-23", "close": 22.94, "volume": 35426.0}, {"date": "2018-04-24", "close": 22.9, "volume": 44396.0}, {"date": "2018-04-25", "close": 22.89, "volume": 35378.0}, {"date": "2018-04-26", "close": 22.88, "volume": 28110.0}, {"date": "2018-04-27", "close": 21.54, "volume": 79791.0}, {"date": "2018-04-30", "close": 21.25, "volume": 115530.0}, {"date": "2018-05-01", "close": 21.53, "volume": 26888.0}, {"date": "2018-05-02", "close": 21.28, "volume": 134039.0}, {"date": "2018-05-03", "close": 20.99, "volume": 119515.0}, {"date": "2018-05-04", "close": 21.08, "volume": 41602.0}, {"date": "2018-05-07", "close": 21.15, "volume": 21908.0}, {"date": "2018-05-08", "close": 21.3, "volume": 121410.0}, {"date": "2018-05-09", "close": 21.43, "volume": 80830.0}, {"date": "2018-05-10", "close": 21.3, "volume": 31268.0}, {"date": "2018-05-11", "close": 21.34, "volume": 39096.0}, {"date": "2018-05-14", "close": 21.18, "volume": 39340.0}, {"date": "2018-05-15", "close": 21.8, "volume": 76353.0}, {"date": "2018-05-16", "close": 21.85, "volume": 46344.0}, {"date": "2018-05-17", "close": 21.87, "volume": 44655.0}, {"date": "2018-05-18", "close": 21.81, "volume": 51084.0}, {"date": "2018-05-21", "close": 22.23, "volume": 54469.0}, {"date": "2018-05-22", "close": 22.24, "volume": 22311.0}, {"date": "2018-05-23", "close": 22.19, "volume": 73730.0}, {"date": "2018-05-24", "close": 22.24, "volume": 21601.0}, {"date": "2018-05-25", "close": 22.23, "volume": 42334.0}, {"date": "2018-05-29", "close": 21.83, "volume": 24116.0}, {"date": "2018-05-30", "close": 21.84, "volume": 65100.0}, {"date": "2018-05-31", "close": 21.62, "volume": 112984.0}, {"date": "2018-06-01", "close": 21.79, "volume": 40344.0}, {"date": "2018-06-04", "close": 22.02, "volume": 56040.0}, {"date": "2018-06-05", "close": 21.84, "volume": 35535.0}, {"date": "2018-06-06", "close": 22.05, "volume": 36515.0}, {"date": "2018-06-07", "close": 21.9, "volume": 35298.0}, {"date": "2018-06-08", "close": 21.98, "volume": 22445.0}, {"date": "2018-06-11", "close": 21.93, "volume": 72251.0}, {"date": "2018-06-12", "close": 22.07, "volume": 28457.0}, {"date": "2018-06-13", "close": 21.85, "volume": 17381.0}, {"date": "2018-06-14", "close": 21.8, "volume": 25889.0}, {"date": "2018-06-15", "close": 21.86, "volume": 50961.0}, {"date": "2018-06-18", "close": 22.92, "volume": 139102.0}, {"date": "2018-06-19", "close": 23.07, "volume": 345240.0}, {"date": "2018-06-20", "close": 24.0, "volume": 101171.0}, {"date": "2018-06-21", "close": 24.33, "volume": 130663.0}, {"date": "2018-06-22", "close": 23.81, "volume": 437386.0}, {"date": "2018-06-25", "close": 23.13, "volume": 65798.0}, {"date": "2018-06-26", "close": 23.11, "volume": 46368.0}, {"date": "2018-06-27", "close": 22.71, "volume": 52098.0}, {"date": "2018-06-28", "close": 22.5, "volume": 53782.0}, {"date": "2018-06-29", "close": 22.34, "volume": 32674.0}, {"date": "2018-07-02", "close": 22.56, "volume": 75281.0}, {"date": "2018-07-03", "close": 22.39, "volume": 13406.0}, {"date": "2018-07-05", "close": 22.8, "volume": 47918.0}, {"date": "2018-07-06", "close": 22.88, "volume": 23350.0}, {"date": "2018-07-09", "close": 23.01, "volume": 57057.0}, {"date": "2018-07-10", "close": 22.87, "volume": 30441.0}, {"date": "2018-07-11", "close": 22.51, "volume": 80239.0}, {"date": "2018-07-12", "close": 22.59, "volume": 41015.0}, {"date": "2018-07-13", "close": 22.36, "volume": 24033.0}, {"date": "2018-07-16", "close": 22.74, "volume": 90957.0}, {"date": "2018-07-17", "close": 22.82, "volume": 48890.0}, {"date": "2018-07-18", "close": 22.87, "volume": 148499.0}, {"date": "2018-07-19", "close": 22.82, "volume": 53375.0}, {"date": "2018-07-20", "close": 22.9, "volume": 84179.0}, {"date": "2018-07-23", "close": 23.03, "volume": 74115.0}, {"date": "2018-07-24", "close": 22.64, "volume": 31123.0}, {"date": "2018-07-25", "close": 22.44, "volume": 41467.0}, {"date": "2018-07-26", "close": 22.52, "volume": 55993.0}, {"date": "2018-07-27", "close": 22.48, "volume": 58037.0}, {"date": "2018-07-30", "close": 22.54, "volume": 54788.0}, {"date": "2018-07-31", "close": 22.54, "volume": 181453.0}, {"date": "2018-08-01", "close": 22.53, "volume": 68905.0}, {"date": "2018-08-02", "close": 22.55, "volume": 86653.0}, {"date": "2018-08-03", "close": 22.49, "volume": 140781.0}, {"date": "2018-08-06", "close": 22.6, "volume": 251548.0}, {"date": "2018-08-07", "close": 22.69, "volume": 72929.0}, {"date": "2018-08-08", "close": 22.83, "volume": 57202.0}, {"date": "2018-08-09", "close": 23.11, "volume": 81550.0}, {"date": "2018-08-10", "close": 23.25, "volume": 33057.0}, {"date": "2018-08-13", "close": 23.28, "volume": 36519.0}, {"date": "2018-08-14", "close": 23.44, "volume": 45608.0}, {"date": "2018-08-15", "close": 23.25, "volume": 91336.0}, {"date": "2018-08-16", "close": 23.54, "volume": 94821.0}, {"date": "2018-08-17", "close": 23.85, "volume": 60655.0}, {"date": "2018-08-20", "close": 23.36, "volume": 44999.0}, {"date": "2018-08-21", "close": 23.81, "volume": 55786.0}, {"date": "2018-08-22", "close": 24.05, "volume": 97027.0}, {"date": "2018-08-23", "close": 23.96, "volume": 50549.0}, {"date": "2018-08-24", "close": 24.06, "volume": 33135.0}, {"date": "2018-08-27", "close": 23.91, "volume": 70515.0}, {"date": "2018-08-28", "close": 23.34, "volume": 34057.0}, {"date": "2018-08-29", "close": 23.32, "volume": 26163.0}, {"date": "2018-08-30", "close": 23.34, "volume": 27945.0}, {"date": "2018-08-31", "close": 22.83, "volume": 48725.0}, {"date": "2018-09-04", "close": 23.03, "volume": 55417.0}, {"date": "2018-09-05", "close": 23.09, "volume": 65516.0}, {"date": "2018-09-06", "close": 23.02, "volume": 32342.0}, {"date": "2018-09-07", "close": 23.23, "volume": 30345.0}, {"date": "2018-09-10", "close": 23.16, "volume": 21747.0}, {"date": "2018-09-11", "close": 23.02, "volume": 26141.0}, {"date": "2018-09-12", "close": 22.93, "volume": 51295.0}, {"date": "2018-09-13", "close": 22.85, "volume": 37960.0}, {"date": "2018-09-14", "close": 22.95, "volume": 40698.0}, {"date": "2018-09-17", "close": 23.0, "volume": 33467.0}, {"date": "2018-09-18", "close": 23.16, "volume": 26647.0}, {"date": "2018-09-19", "close": 22.85, "volume": 97453.0}, {"date": "2018-09-20", "close": 22.87, "volume": 118043.0}, {"date": "2018-09-21", "close": 23.22, "volume": 157416.0}, {"date": "2018-09-24", "close": 22.81, "volume": 55024.0}, {"date": "2018-09-25", "close": 22.63, "volume": 48917.0}, {"date": "2018-09-26", "close": 22.74, "volume": 64083.0}, {"date": "2018-09-27", "close": 22.76, "volume": 44542.0}, {"date": "2018-09-28", "close": 22.7, "volume": 110063.0}, {"date": "2018-10-01", "close": 22.23, "volume": 32654.0}, {"date": "2018-10-02", "close": 21.66, "volume": 84841.0}, {"date": "2018-10-03", "close": 22.29, "volume": 28913.0}, {"date": "2018-10-04", "close": 22.24, "volume": 17437.0}, {"date": "2018-10-05", "close": 22.01, "volume": 13746.0}, {"date": "2018-10-08", "close": 22.38, "volume": 29182.0}, {"date": "2018-10-09", "close": 22.34, "volume": 25556.0}, {"date": "2018-10-10", "close": 22.01, "volume": 21689.0}, {"date": "2018-10-11", "close": 21.52, "volume": 28666.0}, {"date": "2018-10-12", "close": 21.23, "volume": 57481.0}, {"date": "2018-10-15", "close": 21.18, "volume": 26005.0}, {"date": "2018-10-16", "close": 21.12, "volume": 39923.0}, {"date": "2018-10-17", "close": 21.3, "volume": 33133.0}, {"date": "2018-10-18", "close": 20.82, "volume": 50766.0}, {"date": "2018-10-19", "close": 20.46, "volume": 19252.0}, {"date": "2018-10-22", "close": 19.96, "volume": 42124.0}, {"date": "2018-10-23", "close": 19.65, "volume": 33883.0}, {"date": "2018-10-24", "close": 18.93, "volume": 56926.0}, {"date": "2018-10-25", "close": 19.92, "volume": 101476.0}, {"date": "2018-10-26", "close": 20.2, "volume": 131897.0}, {"date": "2018-10-29", "close": 20.33, "volume": 51361.0}, {"date": "2018-10-30", "close": 21.6, "volume": 86187.0}, {"date": "2018-10-31", "close": 22.0, "volume": 104247.0}, {"date": "2018-11-01", "close": 21.93, "volume": 64474.0}, {"date": "2018-11-02", "close": 21.71, "volume": 22154.0}, {"date": "2018-11-05", "close": 21.52, "volume": 20311.0}, {"date": "2018-11-06", "close": 21.92, "volume": 29377.0}, {"date": "2018-11-07", "close": 21.97, "volume": 32367.0}, {"date": "2018-11-08", "close": 21.85, "volume": 41727.0}, {"date": "2018-11-09", "close": 21.73, "volume": 101313.0}, {"date": "2018-11-12", "close": 21.36, "volume": 57309.0}, {"date": "2018-11-13", "close": 21.5, "volume": 53321.0}, {"date": "2018-11-14", "close": 21.09, "volume": 59304.0}, {"date": "2018-11-15", "close": 21.19, "volume": 55954.0}, {"date": "2018-11-16", "close": 21.34, "volume": 175977.0}, {"date": "2018-11-19", "close": 21.18, "volume": 70987.0}, {"date": "2018-11-20", "close": 20.69, "volume": 51767.0}, {"date": "2018-11-21", "close": 20.42, "volume": 102530.0}, {"date": "2018-11-23", "close": 20.59, "volume": 22416.0}, {"date": "2018-11-26", "close": 20.79, "volume": 38139.0}, {"date": "2018-11-27", "close": 20.71, "volume": 39289.0}, {"date": "2018-11-28", "close": 20.95, "volume": 39486.0}, {"date": "2018-11-29", "close": 20.67, "volume": 35400.0}, {"date": "2018-11-30", "close": 20.74, "volume": 36930.0}, {"date": "2018-12-03", "close": 20.48, "volume": 59231.0}, {"date": "2018-12-04", "close": 19.65, "volume": 90553.0}, {"date": "2018-12-06", "close": 19.41, "volume": 63298.0}, {"date": "2018-12-07", "close": 19.18, "volume": 54288.0}, {"date": "2018-12-10", "close": 19.24, "volume": 32811.0}, {"date": "2018-12-11", "close": 18.97, "volume": 35173.0}, {"date": "2018-12-12", "close": 19.21, "volume": 243372.0}, {"date": "2018-12-13", "close": 18.4, "volume": 57307.0}, {"date": "2018-12-14", "close": 18.14, "volume": 73581.0}, {"date": "2018-12-17", "close": 18.18, "volume": 76995.0}, {"date": "2018-12-18", "close": 17.7, "volume": 98004.0}, {"date": "2018-12-19", "close": 16.94, "volume": 93470.0}, {"date": "2018-12-20", "close": 16.54, "volume": 75877.0}, {"date": "2018-12-21", "close": 15.96, "volume": 160231.0}, {"date": "2018-12-24", "close": 15.62, "volume": 102894.0}, {"date": "2018-12-26", "close": 15.75, "volume": 315273.0}, {"date": "2018-12-27", "close": 15.79, "volume": 140543.0}, {"date": "2018-12-28", "close": 16.59, "volume": 124025.0}, {"date": "2018-12-31", "close": 16.66, "volume": 96475.0}, {"date": "2019-01-02", "close": 16.8, "volume": 193427.0}, {"date": "2019-01-03", "close": 16.9, "volume": 99666.0}, {"date": "2019-01-04", "close": 17.46, "volume": 53585.0}, {"date": "2019-01-07", "close": 17.49, "volume": 32924.0}, {"date": "2019-01-08", "close": 17.66, "volume": 32212.0}, {"date": "2019-01-09", "close": 17.74, "volume": 43345.0}, {"date": "2019-01-10", "close": 17.25, "volume": 67211.0}, {"date": "2019-01-11", "close": 17.29, "volume": 44084.0}, {"date": "2019-01-14", "close": 17.18, "volume": 34344.0}, {"date": "2019-01-15", "close": 17.29, "volume": 25750.0}, {"date": "2019-01-16", "close": 17.72, "volume": 55486.0}, {"date": "2019-01-17", "close": 17.71, "volume": 34873.0}, {"date": "2019-01-18", "close": 17.84, "volume": 37256.0}, {"date": "2019-01-22", "close": 17.66, "volume": 31424.0}, {"date": "2019-01-23", "close": 17.54, "volume": 18358.0}, {"date": "2019-01-24", "close": 17.35, "volume": 59291.0}, {"date": "2019-01-25", "close": 17.88, "volume": 251897.0}, {"date": "2019-01-28", "close": 18.5, "volume": 77450.0}, {"date": "2019-01-29", "close": 18.61, "volume": 56061.0}, {"date": "2019-01-30", "close": 18.72, "volume": 69194.0}, {"date": "2019-01-31", "close": 18.89, "volume": 80361.0}, {"date": "2019-02-01", "close": 18.77, "volume": 51307.0}, {"date": "2019-02-04", "close": 18.96, "volume": 45396.0}, {"date": "2019-02-05", "close": 18.83, "volume": 53647.0}, {"date": "2019-02-06", "close": 18.84, "volume": 28714.0}, {"date": "2019-02-07", "close": 18.85, "volume": 34191.0}, {"date": "2019-02-08", "close": 18.68, "volume": 33498.0}, {"date": "2019-02-11", "close": 18.86, "volume": 19792.0}, {"date": "2019-02-12", "close": 19.29, "volume": 78577.0}, {"date": "2019-02-13", "close": 19.55, "volume": 77991.0}, {"date": "2019-02-14", "close": 19.6, "volume": 64634.0}, {"date": "2019-02-15", "close": 19.91, "volume": 54501.0}, {"date": "2019-02-19", "close": 20.24, "volume": 72443.0}, {"date": "2019-02-20", "close": 20.36, "volume": 50990.0}, {"date": "2019-02-21", "close": 20.28, "volume": 49224.0}, {"date": "2019-02-22", "close": 20.29, "volume": 33739.0}, {"date": "2019-02-25", "close": 20.35, "volume": 72363.0}, {"date": "2019-02-26", "close": 20.31, "volume": 64447.0}, {"date": "2019-02-27", "close": 20.42, "volume": 34099.0}, {"date": "2019-02-28", "close": 20.44, "volume": 29523.0}, {"date": "2019-03-01", "close": 20.5, "volume": 30174.0}, {"date": "2019-03-04", "close": 20.24, "volume": 28189.0}, {"date": "2019-03-05", "close": 20.18, "volume": 65934.0}, {"date": "2019-03-06", "close": 19.47, "volume": 46026.0}, {"date": "2019-03-07", "close": 19.15, "volume": 26519.0}, {"date": "2019-03-08", "close": 19.27, "volume": 24811.0}, {"date": "2019-03-11", "close": 19.5, "volume": 29766.0}, {"date": "2019-03-12", "close": 19.35, "volume": 57479.0}, {"date": "2019-03-13", "close": 19.41, "volume": 33494.0}, {"date": "2019-03-14", "close": 19.3, "volume": 17010.0}, {"date": "2019-03-15", "close": 19.86, "volume": 214725.0}, {"date": "2019-03-18", "close": 19.7, "volume": 37915.0}, {"date": "2019-03-19", "close": 19.44, "volume": 33127.0}, {"date": "2019-03-20", "close": 19.25, "volume": 62863.0}, {"date": "2019-03-21", "close": 18.93, "volume": 52387.0}, {"date": "2019-03-22", "close": 17.95, "volume": 89933.0}, {"date": "2019-03-25", "close": 17.74, "volume": 90977.0}, {"date": "2019-03-26", "close": 18.0, "volume": 71573.0}, {"date": "2019-03-27", "close": 18.39, "volume": 51990.0}, {"date": "2019-03-28", "close": 18.64, "volume": 21212.0}, {"date": "2019-03-29", "close": 18.48, "volume": 154382.0}, {"date": "2019-04-01", "close": 19.06, "volume": 89012.0}, {"date": "2019-04-02", "close": 19.06, "volume": 52450.0}, {"date": "2019-04-03", "close": 18.97, "volume": 95538.0}, {"date": "2019-04-04", "close": 18.9, "volume": 54633.0}, {"date": "2019-04-05", "close": 19.04, "volume": 57409.0}, {"date": "2019-04-08", "close": 18.94, "volume": 91391.0}, {"date": "2019-04-09", "close": 18.75, "volume": 70743.0}, {"date": "2019-04-10", "close": 18.81, "volume": 58296.0}, {"date": "2019-04-11", "close": 18.9, "volume": 80221.0}, {"date": "2019-04-12", "close": 19.13, "volume": 116213.0}, {"date": "2019-04-15", "close": 18.94, "volume": 45267.0}, {"date": "2019-04-16", "close": 19.01, "volume": 48895.0}, {"date": "2019-04-17", "close": 18.99, "volume": 39772.0}, {"date": "2019-04-18", "close": 18.98, "volume": 45559.0}, {"date": "2019-04-22", "close": 18.85, "volume": 49253.0}, {"date": "2019-04-23", "close": 19.4, "volume": 75206.0}, {"date": "2019-04-24", "close": 19.51, "volume": 75581.0}, {"date": "2019-04-25", "close": 19.55, "volume": 33501.0}, {"date": "2019-04-26", "close": 19.75, "volume": 56681.0}, {"date": "2019-04-29", "close": 20.14, "volume": 117657.0}, {"date": "2019-04-30", "close": 20.02, "volume": 213681.0}, {"date": "2019-05-01", "close": 19.98, "volume": 281142.0}, {"date": "2019-05-02", "close": 19.92, "volume": 88514.0}, {"date": "2019-05-03", "close": 20.23, "volume": 102072.0}, {"date": "2019-05-06", "close": 20.37, "volume": 70769.0}, {"date": "2019-05-07", "close": 19.97, "volume": 81980.0}, {"date": "2019-05-08", "close": 19.82, "volume": 40348.0}, {"date": "2019-05-09", "close": 19.71, "volume": 39293.0}, {"date": "2019-05-10", "close": 19.95, "volume": 46423.0}, {"date": "2019-05-13", "close": 19.17, "volume": 43586.0}, {"date": "2019-05-14", "close": 19.44, "volume": 30149.0}, {"date": "2019-05-15", "close": 19.47, "volume": 47837.0}, {"date": "2019-05-16", "close": 19.49, "volume": 35523.0}, {"date": "2019-05-17", "close": 19.3, "volume": 33828.0}, {"date": "2019-05-20", "close": 19.36, "volume": 28260.0}, {"date": "2019-05-21", "close": 19.54, "volume": 47371.0}, {"date": "2019-05-22", "close": 19.2, "volume": 32114.0}, {"date": "2019-05-23", "close": 18.91, "volume": 32328.0}, {"date": "2019-05-24", "close": 19.15, "volume": 21640.0}, {"date": "2019-05-28", "close": 19.06, "volume": 76524.0}, {"date": "2019-05-29", "close": 19.32, "volume": 85396.0}, {"date": "2019-05-30", "close": 19.16, "volume": 61780.0}, {"date": "2019-05-31", "close": 18.66, "volume": 65117.0}, {"date": "2019-06-03", "close": 18.83, "volume": 43184.0}, {"date": "2019-06-04", "close": 19.09, "volume": 89774.0}, {"date": "2019-06-05", "close": 18.83, "volume": 81688.0}, {"date": "2019-06-06", "close": 18.7, "volume": 47593.0}, {"date": "2019-06-07", "close": 18.61, "volume": 66241.0}, {"date": "2019-06-10", "close": 18.92, "volume": 88102.0}, {"date": "2019-06-11", "close": 18.79, "volume": 115957.0}, {"date": "2019-06-12", "close": 18.67, "volume": 67679.0}, {"date": "2019-06-13", "close": 18.58, "volume": 125042.0}, {"date": "2019-06-14", "close": 18.86, "volume": 113948.0}, {"date": "2019-06-17", "close": 19.0, "volume": 127880.0}, {"date": "2019-06-18", "close": 18.98, "volume": 121403.0}, {"date": "2019-06-19", "close": 18.95, "volume": 114619.0}, {"date": "2019-06-20", "close": 18.83, "volume": 88208.0}, {"date": "2019-06-21", "close": 18.71, "volume": 122503.0}, {"date": "2019-06-24", "close": 18.44, "volume": 129336.0}, {"date": "2019-06-25", "close": 18.34, "volume": 111702.0}, {"date": "2019-06-26", "close": 18.56, "volume": 141197.0}, {"date": "2019-06-27", "close": 19.06, "volume": 133471.0}, {"date": "2019-06-28", "close": 19.12, "volume": 1036480.0}, {"date": "2019-07-01", "close": 19.29, "volume": 163799.0}, {"date": "2019-07-02", "close": 19.1, "volume": 117471.0}, {"date": "2019-07-03", "close": 19.38, "volume": 33837.0}, {"date": "2019-07-05", "close": 19.54, "volume": 53636.0}, {"date": "2019-07-08", "close": 19.24, "volume": 54548.0}, {"date": "2019-07-09", "close": 19.2, "volume": 61608.0}, {"date": "2019-07-10", "close": 19.03, "volume": 56706.0}, {"date": "2019-07-11", "close": 19.09, "volume": 123517.0}, {"date": "2019-07-12", "close": 19.27, "volume": 73908.0}, {"date": "2019-07-15", "close": 18.78, "volume": 37217.0}, {"date": "2019-07-16", "close": 18.77, "volume": 46815.0}, {"date": "2019-07-17", "close": 18.39, "volume": 74793.0}, {"date": "2019-07-18", "close": 18.51, "volume": 113001.0}, {"date": "2019-07-19", "close": 18.58, "volume": 52765.0}, {"date": "2019-07-22", "close": 18.49, "volume": 55168.0}, {"date": "2019-07-23", "close": 18.76, "volume": 38286.0}, {"date": "2019-07-24", "close": 18.77, "volume": 146613.0}, {"date": "2019-07-25", "close": 18.78, "volume": 111630.0}, {"date": "2019-07-26", "close": 18.47, "volume": 83078.0}, {"date": "2019-07-29", "close": 18.88, "volume": 230048.0}, {"date": "2019-07-30", "close": 18.81, "volume": 134083.0}, {"date": "2019-07-31", "close": 19.11, "volume": 167134.0}, {"date": "2019-08-01", "close": 18.39, "volume": 73437.0}, {"date": "2019-08-02", "close": 18.01, "volume": 63911.0}, {"date": "2019-08-05", "close": 17.61, "volume": 74257.0}, {"date": "2019-08-06", "close": 17.73, "volume": 54393.0}, {"date": "2019-08-07", "close": 17.49, "volume": 69701.0}, {"date": "2019-08-08", "close": 17.89, "volume": 63987.0}, {"date": "2019-08-09", "close": 17.81, "volume": 46269.0}, {"date": "2019-08-12", "close": 17.59, "volume": 36760.0}, {"date": "2019-08-13", "close": 17.67, "volume": 49690.0}, {"date": "2019-08-14", "close": 17.32, "volume": 76348.0}, {"date": "2019-08-15", "close": 17.16, "volume": 54429.0}, {"date": "2019-08-16", "close": 17.4, "volume": 125146.0}, {"date": "2019-08-19", "close": 17.38, "volume": 59884.0}, {"date": "2019-08-20", "close": 17.07, "volume": 75913.0}, {"date": "2019-08-21", "close": 17.18, "volume": 72322.0}, {"date": "2019-08-22", "close": 17.12, "volume": 60626.0}, {"date": "2019-08-23", "close": 16.73, "volume": 88923.0}, {"date": "2019-08-26", "close": 16.85, "volume": 48031.0}, {"date": "2019-08-27", "close": 16.73, "volume": 115419.0}, {"date": "2019-08-28", "close": 16.93, "volume": 29439.0}, {"date": "2019-08-29", "close": 17.17, "volume": 31281.0}, {"date": "2019-08-30", "close": 17.2, "volume": 46912.0}, {"date": "2019-09-03", "close": 16.76, "volume": 46328.0}, {"date": "2019-09-04", "close": 16.8, "volume": 34107.0}, {"date": "2019-09-05", "close": 17.03, "volume": 48385.0}, {"date": "2019-09-06", "close": 16.75, "volume": 31203.0}, {"date": "2019-09-09", "close": 17.61, "volume": 99315.0}, {"date": "2019-09-10", "close": 17.7, "volume": 122393.0}, {"date": "2019-09-11", "close": 18.3, "volume": 77879.0}, {"date": "2019-09-12", "close": 18.56, "volume": 80115.0}, {"date": "2019-09-13", "close": 18.83, "volume": 102896.0}, {"date": "2019-09-16", "close": 18.95, "volume": 61697.0}, {"date": "2019-09-17", "close": 18.94, "volume": 65945.0}, {"date": "2019-09-18", "close": 18.92, "volume": 66489.0}, {"date": "2019-09-19", "close": 18.87, "volume": 48089.0}, {"date": "2019-09-20", "close": 18.4, "volume": 369110.0}, {"date": "2019-09-23", "close": 18.54, "volume": 81484.0}, {"date": "2019-09-24", "close": 18.12, "volume": 66040.0}, {"date": "2019-09-25", "close": 18.4, "volume": 133236.0}, {"date": "2019-09-26", "close": 17.96, "volume": 60701.0}, {"date": "2019-09-27", "close": 17.92, "volume": 39390.0}, {"date": "2019-09-30", "close": 17.88, "volume": 102470.0}, {"date": "2019-10-01", "close": 17.7, "volume": 68443.0}, {"date": "2019-10-02", "close": 17.69, "volume": 62395.0}, {"date": "2019-10-03", "close": 17.61, "volume": 44087.0}, {"date": "2019-10-04", "close": 17.69, "volume": 50293.0}, {"date": "2019-10-07", "close": 17.81, "volume": 35076.0}, {"date": "2019-10-08", "close": 17.37, "volume": 166258.0}, {"date": "2019-10-09", "close": 17.4, "volume": 229839.0}, {"date": "2019-10-10", "close": 17.35, "volume": 80994.0}, {"date": "2019-10-11", "close": 17.74, "volume": 69233.0}, {"date": "2019-10-14", "close": 17.59, "volume": 46922.0}, {"date": "2019-10-15", "close": 17.9, "volume": 48713.0}, {"date": "2019-10-16", "close": 17.8, "volume": 90539.0}, {"date": "2019-10-17", "close": 17.89, "volume": 51832.0}, {"date": "2019-10-18", "close": 17.85, "volume": 76330.0}, {"date": "2019-10-21", "close": 18.11, "volume": 46081.0}, {"date": "2019-10-22", "close": 18.04, "volume": 175486.0}, {"date": "2019-10-23", "close": 17.9, "volume": 34252.0}, {"date": "2019-10-24", "close": 17.66, "volume": 40732.0}, {"date": "2019-10-25", "close": 17.32, "volume": 71238.0}, {"date": "2019-10-28", "close": 17.39, "volume": 110106.0}, {"date": "2019-10-29", "close": 17.25, "volume": 186466.0}, {"date": "2019-10-30", "close": 17.31, "volume": 129347.0}, {"date": "2019-10-31", "close": 17.34, "volume": 67349.0}, {"date": "2019-11-01", "close": 17.8, "volume": 61474.0}, {"date": "2019-11-04", "close": 18.0, "volume": 52224.0}, {"date": "2019-11-05", "close": 18.31, "volume": 307523.0}, {"date": "2019-11-06", "close": 18.39, "volume": 72499.0}, {"date": "2019-11-07", "close": 18.61, "volume": 70274.0}, {"date": "2019-11-08", "close": 18.66, "volume": 60589.0}, {"date": "2019-11-11", "close": 18.61, "volume": 45904.0}, {"date": "2019-11-12", "close": 18.7, "volume": 54317.0}, {"date": "2019-11-13", "close": 18.52, "volume": 59753.0}, {"date": "2019-11-14", "close": 18.62, "volume": 60222.0}, {"date": "2019-11-15", "close": 18.54, "volume": 50696.0}, {"date": "2019-11-18", "close": 18.4, "volume": 50292.0}, {"date": "2019-11-19", "close": 18.42, "volume": 60617.0}, {"date": "2019-11-20", "close": 18.29, "volume": 70533.0}, {"date": "2019-11-21", "close": 18.17, "volume": 45404.0}, {"date": "2019-11-22", "close": 18.17, "volume": 163998.0}, {"date": "2019-11-25", "close": 18.45, "volume": 80262.0}, {"date": "2019-11-26", "close": 18.25, "volume": 90957.0}, {"date": "2019-11-27", "close": 18.4, "volume": 51882.0}, {"date": "2019-11-29", "close": 18.39, "volume": 25372.0}, {"date": "2019-12-02", "close": 18.22, "volume": 39670.0}, {"date": "2019-12-03", "close": 17.96, "volume": 62776.0}, {"date": "2019-12-04", "close": 18.02, "volume": 55607.0}, {"date": "2019-12-05", "close": 18.03, "volume": 88398.0}, {"date": "2019-12-06", "close": 18.49, "volume": 101016.0}, {"date": "2019-12-09", "close": 18.25, "volume": 81919.0}, {"date": "2019-12-10", "close": 18.22, "volume": 105120.0}, {"date": "2019-12-11", "close": 18.41, "volume": 60750.0}, {"date": "2019-12-12", "close": 18.92, "volume": 81752.0}, {"date": "2019-12-13", "close": 18.96, "volume": 46819.0}, {"date": "2019-12-16", "close": 18.97, "volume": 70655.0}, {"date": "2019-12-17", "close": 19.17, "volume": 55438.0}, {"date": "2019-12-18", "close": 19.1, "volume": 65878.0}, {"date": "2019-12-19", "close": 19.55, "volume": 104807.0}, {"date": "2019-12-20", "close": 19.4, "volume": 254527.0}, {"date": "2019-12-23", "close": 19.37, "volume": 58171.0}, {"date": "2019-12-24", "close": 19.41, "volume": 23525.0}, {"date": "2019-12-26", "close": 19.37, "volume": 23781.0}, {"date": "2019-12-27", "close": 19.3, "volume": 53124.0}, {"date": "2019-12-30", "close": 19.37, "volume": 57245.0}, {"date": "2019-12-31", "close": 19.57, "volume": 57693.0}, {"date": "2020-01-02", "close": 19.52, "volume": 144949.0}, {"date": "2020-01-03", "close": 19.48, "volume": 242220.0}, {"date": "2020-01-06", "close": 19.45, "volume": 49319.0}, {"date": "2020-01-07", "close": 19.25, "volume": 45690.0}, {"date": "2020-01-08", "close": 19.56, "volume": 162986.0}, {"date": "2020-01-09", "close": 19.95, "volume": 110388.0}, {"date": "2020-01-10", "close": 19.89, "volume": 223602.0}, {"date": "2020-01-13", "close": 20.04, "volume": 90473.0}, {"date": "2020-01-14", "close": 20.21, "volume": 178094.0}, {"date": "2020-01-15", "close": 20.14, "volume": 323733.0}, {"date": "2020-01-16", "close": 20.38, "volume": 76658.0}, {"date": "2020-01-17", "close": 20.55, "volume": 384910.0}, {"date": "2020-01-21", "close": 20.4, "volume": 182396.0}, {"date": "2020-01-22", "close": 20.51, "volume": 153208.0}, {"date": "2020-01-23", "close": 20.57, "volume": 137063.0}, {"date": "2020-01-24", "close": 20.25, "volume": 198866.0}, {"date": "2020-01-27", "close": 20.31, "volume": 194786.0}, {"date": "2020-01-28", "close": 20.22, "volume": 179088.0}, {"date": "2020-01-29", "close": 19.72, "volume": 194938.0}, {"date": "2020-01-30", "close": 19.84, "volume": 80073.0}, {"date": "2020-01-31", "close": 19.3, "volume": 106893.0}, {"date": "2020-02-03", "close": 19.42, "volume": 85829.0}, {"date": "2020-02-04", "close": 19.65, "volume": 121866.0}, {"date": "2020-02-05", "close": 20.14, "volume": 93304.0}, {"date": "2020-02-06", "close": 20.0, "volume": 114789.0}, {"date": "2020-02-07", "close": 19.72, "volume": 64138.0}, {"date": "2020-02-10", "close": 19.62, "volume": 28658.0}, {"date": "2020-02-11", "close": 19.76, "volume": 45863.0}, {"date": "2020-02-12", "close": 19.73, "volume": 26145.0}, {"date": "2020-02-13", "close": 19.79, "volume": 26898.0}, {"date": "2020-02-14", "close": 19.71, "volume": 29572.0}, {"date": "2020-02-18", "close": 19.4, "volume": 54222.0}, {"date": "2020-02-19", "close": 19.39, "volume": 23155.0}, {"date": "2020-02-20", "close": 19.58, "volume": 38645.0}, {"date": "2020-02-21", "close": 19.46, "volume": 45713.0}, {"date": "2020-02-24", "close": 19.16, "volume": 58439.0}, {"date": "2020-02-25", "close": 18.72, "volume": 68971.0}, {"date": "2020-02-26", "close": 18.5, "volume": 53747.0}, {"date": "2020-02-27", "close": 17.82, "volume": 87449.0}, {"date": "2020-02-28", "close": 17.5, "volume": 129512.0}, {"date": "2020-03-02", "close": 17.79, "volume": 59816.0}, {"date": "2020-03-03", "close": 17.15, "volume": 58775.0}, {"date": "2020-03-04", "close": 17.15, "volume": 72549.0}, {"date": "2020-03-05", "close": 16.21, "volume": 89227.0}, {"date": "2020-03-06", "close": 15.37, "volume": 149073.0}, {"date": "2020-03-09", "close": 13.37, "volume": 90031.0}, {"date": "2020-03-10", "close": 13.3, "volume": 202722.0}, {"date": "2020-03-11", "close": 12.61, "volume": 112918.0}, {"date": "2020-03-12", "close": 11.42, "volume": 136916.0}, {"date": "2020-03-13", "close": 11.45, "volume": 404010.0}, {"date": "2020-03-16", "close": 10.15, "volume": 139746.0}, {"date": "2020-03-17", "close": 10.27, "volume": 248583.0}, {"date": "2020-03-18", "close": 8.55, "volume": 127999.0}, {"date": "2020-03-19", "close": 9.1, "volume": 295544.0}, {"date": "2020-03-20", "close": 9.04, "volume": 154548.0}, {"date": "2020-03-23", "close": 8.97, "volume": 137734.0}, {"date": "2020-03-24", "close": 9.72, "volume": 157978.0}, {"date": "2020-03-25", "close": 9.68, "volume": 81859.0}, {"date": "2020-03-26", "close": 10.76, "volume": 171159.0}, {"date": "2020-03-27", "close": 11.05, "volume": 218729.0}, {"date": "2020-03-30", "close": 10.54, "volume": 153667.0}, {"date": "2020-03-31", "close": 10.37, "volume": 183386.0}, {"date": "2020-04-01", "close": 9.84, "volume": 132615.0}, {"date": "2020-04-02", "close": 9.64, "volume": 99759.0}, {"date": "2020-04-03", "close": 8.76, "volume": 154186.0}, {"date": "2020-04-06", "close": 9.21, "volume": 230723.0}, {"date": "2020-04-07", "close": 9.58, "volume": 191918.0}, {"date": "2020-04-08", "close": 10.41, "volume": 165197.0}, {"date": "2020-04-09", "close": 11.63, "volume": 123809.0}, {"date": "2020-04-13", "close": 10.87, "volume": 68633.0}, {"date": "2020-04-14", "close": 10.52, "volume": 124955.0}, {"date": "2020-04-15", "close": 9.62, "volume": 95323.0}, {"date": "2020-04-16", "close": 8.96, "volume": 132018.0}, {"date": "2020-04-17", "close": 9.92, "volume": 91172.0}, {"date": "2020-04-20", "close": 10.26, "volume": 163928.0}, {"date": "2020-04-21", "close": 10.5, "volume": 93415.0}, {"date": "2020-04-22", "close": 10.72, "volume": 121267.0}, {"date": "2020-04-23", "close": 10.62, "volume": 108480.0}, {"date": "2020-04-24", "close": 10.82, "volume": 42526.0}, {"date": "2020-04-27", "close": 11.8, "volume": 87647.0}, {"date": "2020-04-28", "close": 11.87, "volume": 108135.0}, {"date": "2020-04-29", "close": 13.07, "volume": 145087.0}, {"date": "2020-04-30", "close": 12.32, "volume": 108937.0}, {"date": "2020-05-01", "close": 11.15, "volume": 156471.0}, {"date": "2020-05-04", "close": 10.86, "volume": 103317.0}, {"date": "2020-05-05", "close": 10.71, "volume": 85230.0}, {"date": "2020-05-06", "close": 10.32, "volume": 127948.0}, {"date": "2020-05-07", "close": 10.71, "volume": 123460.0}, {"date": "2020-05-08", "close": 11.62, "volume": 89256.0}, {"date": "2020-05-11", "close": 10.33, "volume": 176413.0}, {"date": "2020-05-12", "close": 9.99, "volume": 83498.0}, {"date": "2020-05-13", "close": 9.28, "volume": 106195.0}, {"date": "2020-05-14", "close": 9.33, "volume": 96713.0}, {"date": "2020-05-15", "close": 9.48, "volume": 72942.0}, {"date": "2020-05-18", "close": 10.63, "volume": 120327.0}, {"date": "2020-05-19", "close": 10.19, "volume": 132534.0}, {"date": "2020-05-20", "close": 11.26, "volume": 160549.0}, {"date": "2020-05-21", "close": 11.45, "volume": 174513.0}, {"date": "2020-05-22", "close": 11.12, "volume": 88558.0}, {"date": "2020-05-26", "close": 12.07, "volume": 117770.0}, {"date": "2020-05-27", "close": 13.29, "volume": 219763.0}, {"date": "2020-05-28", "close": 12.49, "volume": 120640.0}, {"date": "2020-05-29", "close": 12.15, "volume": 125521.0}, {"date": "2020-06-01", "close": 12.09, "volume": 109508.0}, {"date": "2020-06-02", "close": 12.14, "volume": 58324.0}, {"date": "2020-06-03", "close": 13.0, "volume": 76484.0}, {"date": "2020-06-04", "close": 13.07, "volume": 159671.0}, {"date": "2020-06-05", "close": 14.12, "volume": 111663.0}, {"date": "2020-06-08", "close": 14.61, "volume": 53436.0}, {"date": "2020-06-09", "close": 14.29, "volume": 62738.0}, {"date": "2020-06-10", "close": 13.26, "volume": 71094.0}, {"date": "2020-06-11", "close": 11.96, "volume": 78204.0}, {"date": "2020-06-12", "close": 12.38, "volume": 60248.0}, {"date": "2020-06-15", "close": 12.71, "volume": 78107.0}, {"date": "2020-06-16", "close": 13.05, "volume": 59439.0}, {"date": "2020-06-17", "close": 12.41, "volume": 44099.0}, {"date": "2020-06-18", "close": 12.58, "volume": 47460.0}, {"date": "2020-06-19", "close": 12.5, "volume": 120450.0}, {"date": "2020-06-22", "close": 12.72, "volume": 54969.0}, {"date": "2020-06-23", "close": 12.67, "volume": 81424.0}, {"date": "2020-06-24", "close": 11.92, "volume": 68949.0}, {"date": "2020-06-25", "close": 12.49, "volume": 70711.0}, {"date": "2020-06-26", "close": 11.79, "volume": 204648.0}, {"date": "2020-06-29", "close": 12.81, "volume": 76229.0}, {"date": "2020-06-30", "close": 13.1, "volume": 89001.0}, {"date": "2020-07-01", "close": 12.44, "volume": 71638.0}, {"date": "2020-07-02", "close": 12.61, "volume": 85331.0}, {"date": "2020-07-06", "close": 12.4, "volume": 33686.0}, {"date": "2020-07-07", "close": 11.96, "volume": 51592.0}, {"date": "2020-07-08", "close": 11.78, "volume": 57750.0}, {"date": "2020-07-09", "close": 11.18, "volume": 53682.0}, {"date": "2020-07-10", "close": 11.66, "volume": 41410.0}, {"date": "2020-07-13", "close": 11.9, "volume": 46345.0}, {"date": "2020-07-14", "close": 11.82, "volume": 41115.0}, {"date": "2020-07-15", "close": 13.09, "volume": 144021.0}, {"date": "2020-07-16", "close": 12.89, "volume": 43269.0}, {"date": "2020-07-17", "close": 12.72, "volume": 59910.0}, {"date": "2020-07-20", "close": 12.42, "volume": 43110.0}, {"date": "2020-07-21", "close": 12.95, "volume": 34166.0}, {"date": "2020-07-22", "close": 12.64, "volume": 31887.0}, {"date": "2020-07-23", "close": 13.08, "volume": 29751.0}, {"date": "2020-07-24", "close": 13.56, "volume": 47969.0}, {"date": "2020-07-27", "close": 13.85, "volume": 101468.0}, {"date": "2020-07-28", "close": 13.49, "volume": 80130.0}, {"date": "2020-07-29", "close": 13.5, "volume": 71139.0}, {"date": "2020-07-30", "close": 13.44, "volume": 50304.0}, {"date": "2020-07-31", "close": 12.96, "volume": 105191.0}, {"date": "2020-08-03", "close": 12.63, "volume": 49200.0}, {"date": "2020-08-04", "close": 12.84, "volume": 64766.0}, {"date": "2020-08-05", "close": 13.14, "volume": 43065.0}, {"date": "2020-08-06", "close": 13.06, "volume": 25036.0}, {"date": "2020-08-07", "close": 13.49, "volume": 51423.0}, {"date": "2020-08-10", "close": 13.8, "volume": 119192.0}, {"date": "2020-08-11", "close": 13.88, "volume": 73022.0}, {"date": "2020-08-12", "close": 13.94, "volume": 39706.0}, {"date": "2020-08-13", "close": 13.71, "volume": 25239.0}, {"date": "2020-08-14", "close": 13.46, "volume": 87277.0}, {"date": "2020-08-17", "close": 13.47, "volume": 51099.0}, {"date": "2020-08-18", "close": 12.98, "volume": 37103.0}, {"date": "2020-08-19", "close": 13.09, "volume": 45871.0}, {"date": "2020-08-20", "close": 12.91, "volume": 22926.0}, {"date": "2020-08-21", "close": 12.43, "volume": 45124.0}, {"date": "2020-08-24", "close": 12.95, "volume": 55915.0}, {"date": "2020-08-25", "close": 13.12, "volume": 28558.0}, {"date": "2020-08-26", "close": 12.8, "volume": 24135.0}, {"date": "2020-08-27", "close": 13.1, "volume": 42388.0}, {"date": "2020-08-28", "close": 12.96, "volume": 75313.0}, {"date": "2020-08-31", "close": 12.64, "volume": 64596.0}, {"date": "2020-09-01", "close": 12.4, "volume": 41103.0}, {"date": "2020-09-02", "close": 12.45, "volume": 53046.0}, {"date": "2020-09-03", "close": 12.59, "volume": 32214.0}, {"date": "2020-09-04", "close": 12.78, "volume": 31943.0}, {"date": "2020-09-08", "close": 12.27, "volume": 66366.0}, {"date": "2020-09-09", "close": 11.97, "volume": 65171.0}, {"date": "2020-09-10", "close": 11.95, "volume": 132225.0}, {"date": "2020-09-11", "close": 11.88, "volume": 80471.0}, {"date": "2020-09-14", "close": 12.04, "volume": 60556.0}, {"date": "2020-09-15", "close": 11.51, "volume": 159798.0}, {"date": "2020-09-16", "close": 11.83, "volume": 45817.0}, {"date": "2020-09-17", "close": 11.68, "volume": 26594.0}, {"date": "2020-09-18", "close": 11.46, "volume": 179723.0}, {"date": "2020-09-21", "close": 10.79, "volume": 90311.0}, {"date": "2020-09-22", "close": 10.8, "volume": 105818.0}, {"date": "2020-09-23", "close": 10.67, "volume": 117366.0}, {"date": "2020-09-24", "close": 10.86, "volume": 40979.0}, {"date": "2020-09-25", "close": 11.01, "volume": 58877.0}, {"date": "2020-09-28", "close": 11.41, "volume": 67277.0}, {"date": "2020-09-29", "close": 11.35, "volume": 35022.0}, {"date": "2020-09-30", "close": 11.28, "volume": 56139.0}, {"date": "2020-10-01", "close": 11.48, "volume": 39610.0}, {"date": "2020-10-02", "close": 11.66, "volume": 32381.0}, {"date": "2020-10-05", "close": 12.22, "volume": 55428.0}, {"date": "2020-10-06", "close": 12.34, "volume": 41044.0}, {"date": "2020-10-07", "close": 12.7, "volume": 46278.0}, {"date": "2020-10-08", "close": 12.93, "volume": 45331.0}, {"date": "2020-10-09", "close": 12.69, "volume": 22723.0}, {"date": "2020-10-12", "close": 12.99, "volume": 34108.0}, {"date": "2020-10-13", "close": 12.87, "volume": 29610.0}, {"date": "2020-10-14", "close": 12.69, "volume": 48923.0}, {"date": "2020-10-15", "close": 13.06, "volume": 27199.0}, {"date": "2020-10-16", "close": 13.04, "volume": 34243.0}, {"date": "2020-10-19", "close": 13.28, "volume": 29974.0}, {"date": "2020-10-20", "close": 13.45, "volume": 24250.0}, {"date": "2020-10-21", "close": 13.53, "volume": 31346.0}, {"date": "2020-10-22", "close": 13.82, "volume": 155639.0}, {"date": "2020-10-23", "close": 14.01, "volume": 103284.0}, {"date": "2020-10-26", "close": 13.9, "volume": 59888.0}, {"date": "2020-10-27", "close": 13.52, "volume": 62085.0}, {"date": "2020-10-28", "close": 13.12, "volume": 46726.0}, {"date": "2020-10-29", "close": 12.98, "volume": 60314.0}, {"date": "2020-10-30", "close": 13.14, "volume": 55238.0}, {"date": "2020-11-02", "close": 13.36, "volume": 71277.0}, {"date": "2020-11-03", "close": 13.92, "volume": 51371.0}, {"date": "2020-11-04", "close": 13.12, "volume": 180702.0}, {"date": "2020-11-05", "close": 13.79, "volume": 24659.0}, {"date": "2020-11-06", "close": 13.19, "volume": 39173.0}, {"date": "2020-11-09", "close": 15.55, "volume": 175423.0}, {"date": "2020-11-10", "close": 15.87, "volume": 124525.0}, {"date": "2020-11-11", "close": 15.45, "volume": 74524.0}, {"date": "2020-11-12", "close": 14.69, "volume": 45507.0}, {"date": "2020-11-13", "close": 14.8, "volume": 58537.0}, {"date": "2020-11-16", "close": 15.4, "volume": 83595.0}, {"date": "2020-11-17", "close": 15.69, "volume": 81198.0}, {"date": "2020-11-18", "close": 15.35, "volume": 48130.0}, {"date": "2020-11-19", "close": 15.13, "volume": 35404.0}, {"date": "2020-11-20", "close": 15.02, "volume": 77513.0}, {"date": "2020-11-23", "close": 15.09, "volume": 81243.0}, {"date": "2020-11-24", "close": 16.3, "volume": 118782.0}, {"date": "2020-11-25", "close": 16.12, "volume": 38222.0}, {"date": "2020-11-27", "close": 15.97, "volume": 25608.0}, {"date": "2020-11-30", "close": 15.33, "volume": 90702.0}, {"date": "2020-12-01", "close": 15.54, "volume": 54623.0}, {"date": "2020-12-02", "close": 15.96, "volume": 41534.0}, {"date": "2020-12-03", "close": 15.63, "volume": 53040.0}, {"date": "2020-12-04", "close": 16.17, "volume": 60190.0}, {"date": "2020-12-07", "close": 15.8, "volume": 66736.0}, {"date": "2020-12-08", "close": 15.83, "volume": 50014.0}, {"date": "2020-12-09", "close": 15.78, "volume": 80389.0}, {"date": "2020-12-10", "close": 15.79, "volume": 46205.0}, {"date": "2020-12-11", "close": 15.98, "volume": 56136.0}, {"date": "2020-12-14", "close": 15.86, "volume": 57108.0}, {"date": "2020-12-15", "close": 16.23, "volume": 47494.0}, {"date": "2020-12-16", "close": 16.26, "volume": 82100.0}, {"date": "2020-12-17", "close": 16.38, "volume": 87258.0}, {"date": "2020-12-18", "close": 16.16, "volume": 196336.0}, {"date": "2020-12-21", "close": 15.74, "volume": 136239.0}, {"date": "2020-12-22", "close": 15.5, "volume": 79646.0}, {"date": "2020-12-23", "close": 15.56, "volume": 100683.0}, {"date": "2020-12-24", "close": 15.43, "volume": 55402.0}, {"date": "2020-12-28", "close": 15.48, "volume": 52096.0}, {"date": "2020-12-29", "close": 15.24, "volume": 35452.0}, {"date": "2020-12-30", "close": 15.45, "volume": 40829.0}, {"date": "2020-12-31", "close": 15.45, "volume": 35162.0}, {"date": "2021-01-04", "close": 15.6, "volume": 58722.0}, {"date": "2021-01-05", "close": 16.0, "volume": 106149.0}, {"date": "2021-01-06", "close": 16.61, "volume": 131674.0}, {"date": "2021-01-07", "close": 16.58, "volume": 54435.0}, {"date": "2021-01-08", "close": 15.98, "volume": 86387.0}, {"date": "2021-01-11", "close": 15.86, "volume": 85743.0}, {"date": "2021-01-12", "close": 16.19, "volume": 57155.0}, {"date": "2021-01-13", "close": 16.19, "volume": 38155.0}, {"date": "2021-01-14", "close": 16.6, "volume": 52516.0}, {"date": "2021-01-15", "close": 16.24, "volume": 81822.0}, {"date": "2021-01-19", "close": 16.58, "volume": 84158.0}, {"date": "2021-01-20", "close": 16.49, "volume": 34082.0}, {"date": "2021-01-21", "close": 16.39, "volume": 56265.0}, {"date": "2021-01-22", "close": 16.69, "volume": 58533.0}, {"date": "2021-01-25", "close": 16.21, "volume": 37977.0}, {"date": "2021-01-26", "close": 15.74, "volume": 42491.0}, {"date": "2021-01-27", "close": 14.7, "volume": 146154.0}, {"date": "2021-01-28", "close": 14.98, "volume": 71312.0}, {"date": "2021-01-29", "close": 16.07, "volume": 1632177.0}, {"date": "2021-02-01", "close": 16.54, "volume": 75080.0}, {"date": "2021-02-02", "close": 16.86, "volume": 59590.0}, {"date": "2021-02-03", "close": 16.91, "volume": 62402.0}, {"date": "2021-02-04", "close": 17.5, "volume": 115411.0}, {"date": "2021-02-05", "close": 17.62, "volume": 219770.0}, {"date": "2021-02-08", "close": 18.26, "volume": 58692.0}, {"date": "2021-02-09", "close": 18.68, "volume": 81459.0}, {"date": "2021-02-10", "close": 18.75, "volume": 226089.0}, {"date": "2021-02-11", "close": 18.83, "volume": 557926.0}, {"date": "2021-02-12", "close": 19.5, "volume": 100951.0}, {"date": "2021-02-16", "close": 19.19, "volume": 57663.0}, {"date": "2021-02-17", "close": 18.78, "volume": 86894.0}, {"date": "2021-02-18", "close": 18.48, "volume": 68573.0}, {"date": "2021-02-19", "close": 18.84, "volume": 119592.0}, {"date": "2021-02-22", "close": 19.37, "volume": 76269.0}, {"date": "2021-02-23", "close": 19.76, "volume": 161494.0}, {"date": "2021-02-24", "close": 20.28, "volume": 195299.0}, {"date": "2021-02-25", "close": 20.02, "volume": 103770.0}, {"date": "2021-02-26", "close": 19.92, "volume": 174155.0}, {"date": "2021-03-01", "close": 20.59, "volume": 177979.0}, {"date": "2021-03-02", "close": 20.46, "volume": 112086.0}, {"date": "2021-03-03", "close": 21.08, "volume": 70898.0}, {"date": "2021-03-04", "close": 20.7, "volume": 123866.0}, {"date": "2021-03-05", "close": 21.15, "volume": 139464.0}, {"date": "2021-03-08", "close": 21.66, "volume": 147448.0}, {"date": "2021-03-09", "close": 21.13, "volume": 91431.0}, {"date": "2021-03-10", "close": 21.64, "volume": 84189.0}, {"date": "2021-03-11", "close": 21.83, "volume": 67759.0}, {"date": "2021-03-12", "close": 21.91, "volume": 75620.0}, {"date": "2021-03-15", "close": 21.24, "volume": 52158.0}, {"date": "2021-03-16", "close": 20.86, "volume": 65098.0}, {"date": "2021-03-17", "close": 21.12, "volume": 76442.0}, {"date": "2021-03-18", "close": 21.24, "volume": 49764.0}, {"date": "2021-03-19", "close": 21.06, "volume": 307612.0}, {"date": "2021-03-22", "close": 20.81, "volume": 84984.0}, {"date": "2021-03-23", "close": 19.95, "volume": 84976.0}, {"date": "2021-03-24", "close": 20.17, "volume": 82709.0}, {"date": "2021-03-25", "close": 20.64, "volume": 82474.0}, {"date": "2021-03-26", "close": 21.31, "volume": 40037.0}, {"date": "2021-03-29", "close": 20.64, "volume": 58872.0}, {"date": "2021-03-30", "close": 21.07, "volume": 60899.0}, {"date": "2021-03-31", "close": 21.15, "volume": 143980.0}, {"date": "2021-04-01", "close": 21.31, "volume": 38339.0}, {"date": "2021-04-05", "close": 21.37, "volume": 61865.0}, {"date": "2021-04-06", "close": 21.26, "volume": 27619.0}, {"date": "2021-04-07", "close": 21.3, "volume": 106536.0}, {"date": "2021-04-08", "close": 21.61, "volume": 54527.0}, {"date": "2021-04-09", "close": 21.73, "volume": 73097.0}, {"date": "2021-04-12", "close": 21.7, "volume": 35037.0}, {"date": "2021-04-13", "close": 21.43, "volume": 69699.0}, {"date": "2021-04-14", "close": 21.95, "volume": 59353.0}, {"date": "2021-04-15", "close": 21.95, "volume": 66810.0}, {"date": "2021-04-16", "close": 21.99, "volume": 44147.0}, {"date": "2021-04-19", "close": 21.77, "volume": 56127.0}, {"date": "2021-04-20", "close": 21.19, "volume": 85754.0}, {"date": "2021-04-21", "close": 21.59, "volume": 56211.0}, {"date": "2021-04-22", "close": 21.65, "volume": 94909.0}, {"date": "2021-04-23", "close": 22.4, "volume": 84543.0}, {"date": "2021-04-26", "close": 21.88, "volume": 74101.0}, {"date": "2021-04-27", "close": 21.86, "volume": 34404.0}, {"date": "2021-04-28", "close": 21.83, "volume": 33734.0}, {"date": "2021-04-29", "close": 22.02, "volume": 49689.0}, {"date": "2021-04-30", "close": 22.7, "volume": 66498.0}, {"date": "2021-05-03", "close": 23.29, "volume": 85771.0}, {"date": "2021-05-04", "close": 23.09, "volume": 85511.0}, {"date": "2021-05-05", "close": 22.81, "volume": 88593.0}, {"date": "2021-05-06", "close": 23.2, "volume": 52584.0}, {"date": "2021-05-07", "close": 23.39, "volume": 46789.0}, {"date": "2021-05-10", "close": 22.86, "volume": 44436.0}, {"date": "2021-05-11", "close": 22.57, "volume": 40057.0}, {"date": "2021-05-12", "close": 22.12, "volume": 38457.0}, {"date": "2021-05-13", "close": 22.6, "volume": 187305.0}, {"date": "2021-05-14", "close": 22.8, "volume": 121445.0}, {"date": "2021-05-17", "close": 23.05, "volume": 132828.0}, {"date": "2021-05-18", "close": 22.89, "volume": 46908.0}, {"date": "2021-05-19", "close": 22.77, "volume": 62642.0}, {"date": "2021-05-20", "close": 22.73, "volume": 38545.0}, {"date": "2021-05-21", "close": 23.36, "volume": 65134.0}, {"date": "2021-05-24", "close": 23.18, "volume": 49540.0}, {"date": "2021-05-25", "close": 22.4, "volume": 75271.0}, {"date": "2021-05-26", "close": 22.78, "volume": 40014.0}, {"date": "2021-05-27", "close": 22.95, "volume": 88336.0}, {"date": "2021-05-28", "close": 23.08, "volume": 153204.0}, {"date": "2021-06-01", "close": 23.52, "volume": 121589.0}, {"date": "2021-06-02", "close": 22.85, "volume": 102105.0}, {"date": "2021-06-03", "close": 22.75, "volume": 73195.0}, {"date": "2021-06-04", "close": 22.6, "volume": 275083.0}, {"date": "2021-06-07", "close": 22.7, "volume": 333688.0}, {"date": "2021-06-08", "close": 22.7, "volume": 541376.0}, {"date": "2021-06-09", "close": 22.76, "volume": 202292.0}, {"date": "2021-06-10", "close": 22.51, "volume": 123921.0}, {"date": "2021-06-11", "close": 22.6, "volume": 143148.0}, {"date": "2021-06-14", "close": 22.2, "volume": 88420.0}, {"date": "2021-06-15", "close": 22.49, "volume": 246546.0}, {"date": "2021-06-16", "close": 22.72, "volume": 144941.0}, {"date": "2021-06-17", "close": 22.37, "volume": 167892.0}, {"date": "2021-06-18", "close": 21.6, "volume": 237717.0}, {"date": "2021-06-21", "close": 22.36, "volume": 178594.0}, {"date": "2021-06-22", "close": 22.35, "volume": 94419.0}, {"date": "2021-06-23", "close": 22.18, "volume": 103524.0}, {"date": "2021-06-24", "close": 22.67, "volume": 133552.0}, {"date": "2021-06-25", "close": 22.5, "volume": 603423.0}, {"date": "2021-06-28", "close": 22.53, "volume": 270142.0}, {"date": "2021-06-29", "close": 22.41, "volume": 182184.0}, {"date": "2021-06-30", "close": 22.63, "volume": 169423.0}, {"date": "2021-07-01", "close": 23.05, "volume": 74911.0}, {"date": "2021-07-02", "close": 22.9, "volume": 127093.0}, {"date": "2021-07-06", "close": 22.46, "volume": 165819.0}, {"date": "2021-07-07", "close": 22.52, "volume": 131375.0}, {"date": "2021-07-08", "close": 21.57, "volume": 156943.0}, {"date": "2021-07-09", "close": 22.22, "volume": 110119.0}, {"date": "2021-07-12", "close": 22.68, "volume": 104616.0}, {"date": "2021-07-13", "close": 22.29, "volume": 240593.0}, {"date": "2021-07-14", "close": 22.59, "volume": 370352.0}, {"date": "2021-07-15", "close": 22.89, "volume": 95457.0}, {"date": "2021-07-16", "close": 23.01, "volume": 135309.0}, {"date": "2021-07-19", "close": 22.05, "volume": 259761.0}, {"date": "2021-07-20", "close": 22.79, "volume": 208723.0}, {"date": "2021-07-21", "close": 23.13, "volume": 89940.0}, {"date": "2021-07-22", "close": 22.75, "volume": 153077.0}, {"date": "2021-07-23", "close": 23.0, "volume": 74822.0}, {"date": "2021-07-26", "close": 23.3, "volume": 76971.0}, {"date": "2021-07-27", "close": 22.96, "volume": 61634.0}, {"date": "2021-07-28", "close": 22.98, "volume": 89620.0}, {"date": "2021-07-29", "close": 23.57, "volume": 72425.0}, {"date": "2021-07-30", "close": 24.61, "volume": 259799.0}, {"date": "2021-08-02", "close": 23.71, "volume": 208584.0}, {"date": "2021-08-03", "close": 24.18, "volume": 132341.0}, {"date": "2021-08-04", "close": 24.07, "volume": 113427.0}, {"date": "2021-08-05", "close": 24.32, "volume": 112698.0}, {"date": "2021-08-06", "close": 25.3, "volume": 201185.0}, {"date": "2021-08-09", "close": 24.83, "volume": 65875.0}, {"date": "2021-08-10", "close": 25.1, "volume": 82219.0}, {"date": "2021-08-11", "close": 25.58, "volume": 121553.0}, {"date": "2021-08-12", "close": 25.7, "volume": 116854.0}, {"date": "2021-08-13", "close": 25.5, "volume": 123905.0}, {"date": "2021-08-16", "close": 25.3, "volume": 187816.0}, {"date": "2021-08-17", "close": 24.94, "volume": 98979.0}, {"date": "2021-08-18", "close": 24.57, "volume": 111963.0}, {"date": "2021-08-19", "close": 24.67, "volume": 76242.0}, {"date": "2021-08-20", "close": 25.0, "volume": 149410.0}, {"date": "2021-08-23", "close": 25.04, "volume": 48580.0}, {"date": "2021-08-24", "close": 25.19, "volume": 265931.0}, {"date": "2021-08-25", "close": 25.3, "volume": 72213.0}, {"date": "2021-08-26", "close": 25.04, "volume": 128278.0}, {"date": "2021-08-27", "close": 25.63, "volume": 88475.0}, {"date": "2021-08-30", "close": 24.85, "volume": 70960.0}, {"date": "2021-08-31", "close": 24.6, "volume": 197772.0}, {"date": "2021-09-01", "close": 24.26, "volume": 138891.0}, {"date": "2021-09-02", "close": 24.35, "volume": 145724.0}, {"date": "2021-09-03", "close": 24.34, "volume": 113891.0}, {"date": "2021-09-07", "close": 24.14, "volume": 109622.0}, {"date": "2021-09-08", "close": 23.97, "volume": 107680.0}, {"date": "2021-09-09", "close": 23.75, "volume": 910323.0}, {"date": "2021-09-10", "close": 23.4, "volume": 206500.0}, {"date": "2021-09-13", "close": 23.21, "volume": 244403.0}, {"date": "2021-09-14", "close": 22.93, "volume": 236517.0}, {"date": "2021-09-15", "close": 23.0, "volume": 174406.0}, {"date": "2021-09-16", "close": 23.3, "volume": 158473.0}, {"date": "2021-09-17", "close": 23.22, "volume": 398558.0}, {"date": "2021-09-20", "close": 23.07, "volume": 154252.0}, {"date": "2021-09-21", "close": 22.8, "volume": 107340.0}, {"date": "2021-09-22", "close": 22.94, "volume": 90769.0}, {"date": "2021-09-23", "close": 23.7, "volume": 94057.0}, {"date": "2021-09-24", "close": 24.08, "volume": 168144.0}, {"date": "2021-09-27", "close": 25.42, "volume": 124581.0}, {"date": "2021-09-28", "close": 24.55, "volume": 228793.0}, {"date": "2021-09-29", "close": 25.13, "volume": 93399.0}, {"date": "2021-09-30", "close": 24.56, "volume": 84417.0}, {"date": "2021-10-01", "close": 25.03, "volume": 122805.0}, {"date": "2021-10-04", "close": 25.16, "volume": 77741.0}, {"date": "2021-10-05", "close": 25.21, "volume": 64778.0}, {"date": "2021-10-06", "close": 25.27, "volume": 74321.0}, {"date": "2021-10-07", "close": 25.57, "volume": 56194.0}, {"date": "2021-10-08", "close": 25.39, "volume": 70064.0}, {"date": "2021-10-11", "close": 24.78, "volume": 97728.0}, {"date": "2021-10-12", "close": 25.07, "volume": 56211.0}, {"date": "2021-10-13", "close": 24.54, "volume": 89756.0}, {"date": "2021-10-14", "close": 24.56, "volume": 60573.0}, {"date": "2021-10-15", "close": 24.34, "volume": 118297.0}, {"date": "2021-10-18", "close": 24.37, "volume": 48203.0}, {"date": "2021-10-19", "close": 24.32, "volume": 49329.0}, {"date": "2021-10-20", "close": 24.7, "volume": 135770.0}, {"date": "2021-10-21", "close": 24.64, "volume": 56436.0}, {"date": "2021-10-22", "close": 24.81, "volume": 122604.0}, {"date": "2021-10-25", "close": 25.43, "volume": 106294.0}, {"date": "2021-10-26", "close": 25.33, "volume": 82160.0}, {"date": "2021-10-27", "close": 24.61, "volume": 82434.0}, {"date": "2021-10-28", "close": 25.32, "volume": 131015.0}, {"date": "2021-10-29", "close": 25.76, "volume": 218320.0}, {"date": "2021-11-01", "close": 26.87, "volume": 218029.0}, {"date": "2021-11-02", "close": 26.2, "volume": 110084.0}, {"date": "2021-11-03", "close": 26.81, "volume": 97228.0}, {"date": "2021-11-04", "close": 26.82, "volume": 68838.0}, {"date": "2021-11-05", "close": 27.57, "volume": 93081.0}, {"date": "2021-11-08", "close": 27.42, "volume": 80356.0}, {"date": "2021-11-09", "close": 27.39, "volume": 59009.0}, {"date": "2021-11-10", "close": 27.72, "volume": 73376.0}, {"date": "2021-11-11", "close": 27.5, "volume": 41934.0}, {"date": "2021-11-12", "close": 27.08, "volume": 46825.0}, {"date": "2021-11-15", "close": 27.16, "volume": 143720.0}, {"date": "2021-11-16", "close": 27.35, "volume": 119089.0}, {"date": "2021-11-17", "close": 27.23, "volume": 106684.0}, {"date": "2021-11-18", "close": 27.56, "volume": 74403.0}, {"date": "2021-11-19", "close": 27.65, "volume": 164588.0}, {"date": "2021-11-22", "close": 27.7, "volume": 133463.0}, {"date": "2021-11-23", "close": 28.26, "volume": 250817.0}, {"date": "2021-11-24", "close": 28.39, "volume": 100267.0}, {"date": "2021-11-26", "close": 26.59, "volume": 122477.0}, {"date": "2021-11-29", "close": 26.47, "volume": 75493.0}, {"date": "2021-11-30", "close": 25.97, "volume": 75488.0}, {"date": "2021-12-01", "close": 26.01, "volume": 83462.0}, {"date": "2021-12-02", "close": 26.93, "volume": 111185.0}, {"date": "2021-12-03", "close": 26.45, "volume": 80535.0}, {"date": "2021-12-06", "close": 27.01, "volume": 68423.0}, {"date": "2021-12-07", "close": 26.85, "volume": 74084.0}, {"date": "2021-12-08", "close": 26.93, "volume": 47684.0}, {"date": "2021-12-09", "close": 26.87, "volume": 64874.0}, {"date": "2021-12-10", "close": 27.08, "volume": 64073.0}, {"date": "2021-12-13", "close": 26.92, "volume": 153618.0}, {"date": "2021-12-14", "close": 27.07, "volume": 108588.0}, {"date": "2021-12-15", "close": 26.99, "volume": 178824.0}, {"date": "2021-12-16", "close": 27.35, "volume": 179186.0}, {"date": "2021-12-17", "close": 26.45, "volume": 617608.0}, {"date": "2021-12-20", "close": 25.78, "volume": 192215.0}, {"date": "2021-12-21", "close": 26.76, "volume": 117876.0}, {"date": "2021-12-22", "close": 26.58, "volume": 90059.0}, {"date": "2021-12-23", "close": 26.89, "volume": 43136.0}, {"date": "2021-12-27", "close": 27.55, "volume": 51365.0}, {"date": "2021-12-28", "close": 27.53, "volume": 48543.0}, {"date": "2021-12-29", "close": 27.55, "volume": 56240.0}, {"date": "2021-12-30", "close": 27.07, "volume": 43535.0}, {"date": "2021-12-31", "close": 27.35, "volume": 59084.0}, {"date": "2022-01-03", "close": 27.81, "volume": 109641.0}, {"date": "2022-01-04", "close": 28.07, "volume": 172036.0}, {"date": "2022-01-05", "close": 27.98, "volume": 112511.0}, {"date": "2022-01-06", "close": 28.8, "volume": 67264.0}, {"date": "2022-01-07", "close": 29.0, "volume": 216956.0}, {"date": "2022-01-10", "close": 28.67, "volume": 91997.0}, {"date": "2022-01-11", "close": 28.53, "volume": 77824.0}, {"date": "2022-01-12", "close": 28.37, "volume": 104602.0}, {"date": "2022-01-13", "close": 28.63, "volume": 60674.0}, {"date": "2022-01-14", "close": 28.9, "volume": 52552.0}, {"date": "2022-01-18", "close": 28.74, "volume": 96911.0}, {"date": "2022-01-19", "close": 28.07, "volume": 70899.0}, {"date": "2022-01-20", "close": 27.1, "volume": 88244.0}, {"date": "2022-01-21", "close": 27.04, "volume": 82564.0}, {"date": "2022-01-24", "close": 27.77, "volume": 97022.0}, {"date": "2022-01-25", "close": 27.93, "volume": 91864.0}, {"date": "2022-01-26", "close": 27.53, "volume": 60985.0}, {"date": "2022-01-27", "close": 26.68, "volume": 283626.0}, {"date": "2022-01-28", "close": 26.35, "volume": 158671.0}, {"date": "2022-01-31", "close": 26.0, "volume": 198190.0}, {"date": "2022-02-01", "close": 26.74, "volume": 151066.0}, {"date": "2022-02-02", "close": 26.03, "volume": 124347.0}, {"date": "2022-02-03", "close": 26.02, "volume": 119057.0}, {"date": "2022-02-04", "close": 26.32, "volume": 181186.0}, {"date": "2022-02-07", "close": 26.42, "volume": 68898.0}, {"date": "2022-02-08", "close": 27.43, "volume": 87735.0}, {"date": "2022-02-09", "close": 26.92, "volume": 111558.0}, {"date": "2022-02-10", "close": 26.93, "volume": 111936.0}, {"date": "2022-02-11", "close": 27.05, "volume": 184934.0}, {"date": "2022-02-14", "close": 26.94, "volume": 142775.0}, {"date": "2022-02-15", "close": 27.36, "volume": 151158.0}, {"date": "2022-02-16", "close": 27.3, "volume": 85865.0}, {"date": "2022-02-17", "close": 27.2, "volume": 92439.0}, {"date": "2022-02-18", "close": 27.22, "volume": 66895.0}, {"date": "2022-02-22", "close": 26.97, "volume": 124036.0}, {"date": "2022-02-23", "close": 26.99, "volume": 92714.0}, {"date": "2022-02-24", "close": 26.57, "volume": 270936.0}, {"date": "2022-02-25", "close": 27.34, "volume": 80040.0}, {"date": "2022-02-28", "close": 27.27, "volume": 136417.0}, {"date": "2022-03-01", "close": 26.49, "volume": 153568.0}, {"date": "2022-03-02", "close": 27.59, "volume": 84124.0}, {"date": "2022-03-03", "close": 27.93, "volume": 79822.0}, {"date": "2022-03-04", "close": 27.32, "volume": 82048.0}, {"date": "2022-03-07", "close": 26.49, "volume": 232630.0}, {"date": "2022-03-08", "close": 26.72, "volume": 147348.0}, {"date": "2022-03-09", "close": 27.29, "volume": 80118.0}, {"date": "2022-03-10", "close": 27.26, "volume": 87034.0}, {"date": "2022-03-11", "close": 27.4, "volume": 124370.0}, {"date": "2022-03-14", "close": 27.5, "volume": 77485.0}, {"date": "2022-03-15", "close": 26.81, "volume": 141819.0}, {"date": "2022-03-16", "close": 27.1, "volume": 304826.0}, {"date": "2022-03-17", "close": 26.95, "volume": 104884.0}, {"date": "2022-03-18", "close": 26.82, "volume": 168503.0}, {"date": "2022-03-21", "close": 26.84, "volume": 116527.0}, {"date": "2022-03-22", "close": 27.12, "volume": 211344.0}, {"date": "2022-03-23", "close": 26.4, "volume": 108611.0}, {"date": "2022-03-24", "close": 26.57, "volume": 59210.0}, {"date": "2022-03-25", "close": 26.96, "volume": 58108.0}, {"date": "2022-03-28", "close": 26.57, "volume": 70980.0}, {"date": "2022-03-29", "close": 26.88, "volume": 121966.0}, {"date": "2022-03-30", "close": 26.66, "volume": 205833.0}, {"date": "2022-03-31", "close": 26.68, "volume": 127988.0}, {"date": "2022-04-01", "close": 26.25, "volume": 160201.0}, {"date": "2022-04-04", "close": 25.93, "volume": 100627.0}, {"date": "2022-04-05", "close": 25.44, "volume": 106192.0}, {"date": "2022-04-06", "close": 25.1, "volume": 156474.0}, {"date": "2022-04-07", "close": 24.86, "volume": 100127.0}, {"date": "2022-04-08", "close": 24.49, "volume": 90708.0}, {"date": "2022-04-11", "close": 24.37, "volume": 73463.0}, {"date": "2022-04-12", "close": 24.23, "volume": 65969.0}, {"date": "2022-04-13", "close": 24.66, "volume": 116295.0}, {"date": "2022-04-14", "close": 24.22, "volume": 140475.0}, {"date": "2022-04-18", "close": 24.48, "volume": 83875.0}, {"date": "2022-04-19", "close": 25.04, "volume": 140028.0}, {"date": "2022-04-20", "close": 25.05, "volume": 84087.0}, {"date": "2022-04-21", "close": 24.69, "volume": 78475.0}, {"date": "2022-04-22", "close": 24.3, "volume": 137224.0}, {"date": "2022-04-25", "close": 24.16, "volume": 67661.0}, {"date": "2022-04-26", "close": 23.32, "volume": 90050.0}, {"date": "2022-04-27", "close": 23.26, "volume": 84913.0}, {"date": "2022-04-28", "close": 23.74, "volume": 147863.0}, {"date": "2022-04-29", "close": 23.46, "volume": 122921.0}, {"date": "2022-05-02", "close": 23.41, "volume": 118353.0}, {"date": "2022-05-03", "close": 23.78, "volume": 78881.0}, {"date": "2022-05-04", "close": 24.3, "volume": 115416.0}, {"date": "2022-05-05", "close": 23.79, "volume": 89357.0}, {"date": "2022-05-06", "close": 23.57, "volume": 69323.0}, {"date": "2022-05-09", "close": 23.56, "volume": 89529.0}, {"date": "2022-05-10", "close": 23.23, "volume": 133685.0}, {"date": "2022-05-11", "close": 23.47, "volume": 115460.0}, {"date": "2022-05-12", "close": 23.33, "volume": 151475.0}, {"date": "2022-05-13", "close": 23.22, "volume": 78628.0}, {"date": "2022-05-16", "close": 23.07, "volume": 161580.0}, {"date": "2022-05-17", "close": 24.16, "volume": 104138.0}, {"date": "2022-05-18", "close": 23.71, "volume": 97620.0}, {"date": "2022-05-19", "close": 23.28, "volume": 119718.0}, {"date": "2022-05-20", "close": 23.74, "volume": 119902.0}, {"date": "2022-05-23", "close": 24.45, "volume": 150983.0}, {"date": "2022-05-24", "close": 24.38, "volume": 179445.0}, {"date": "2022-05-25", "close": 24.4, "volume": 110049.0}, {"date": "2022-05-26", "close": 24.67, "volume": 81524.0}, {"date": "2022-05-27", "close": 24.87, "volume": 63776.0}, {"date": "2022-05-31", "close": 24.98, "volume": 155550.0}, {"date": "2022-06-01", "close": 24.95, "volume": 82438.0}, {"date": "2022-06-02", "close": 25.16, "volume": 89039.0}, {"date": "2022-06-03", "close": 25.0, "volume": 109461.0}, {"date": "2022-06-06", "close": 25.32, "volume": 93278.0}, {"date": "2022-06-07", "close": 25.22, "volume": 228870.0}, {"date": "2022-06-08", "close": 24.71, "volume": 82218.0}, {"date": "2022-06-09", "close": 24.13, "volume": 104591.0}, {"date": "2022-06-10", "close": 23.84, "volume": 96804.0}, {"date": "2022-06-13", "close": 23.0, "volume": 103964.0}, {"date": "2022-06-14", "close": 23.5, "volume": 121408.0}, {"date": "2022-06-15", "close": 23.57, "volume": 123725.0}, {"date": "2022-06-16", "close": 23.32, "volume": 115230.0}, {"date": "2022-06-17", "close": 23.43, "volume": 151029.0}, {"date": "2022-06-21", "close": 23.81, "volume": 113132.0}, {"date": "2022-06-22", "close": 23.83, "volume": 85852.0}, {"date": "2022-06-23", "close": 23.6, "volume": 94067.0}, {"date": "2022-06-24", "close": 23.98, "volume": 215803.0}, {"date": "2022-06-27", "close": 23.93, "volume": 80600.0}, {"date": "2022-06-28", "close": 23.97, "volume": 92528.0}, {"date": "2022-06-29", "close": 23.81, "volume": 78765.0}, {"date": "2022-06-30", "close": 23.8, "volume": 89243.0}, {"date": "2022-07-01", "close": 24.03, "volume": 117033.0}, {"date": "2022-07-05", "close": 24.07, "volume": 107127.0}, {"date": "2022-07-06", "close": 23.97, "volume": 86849.0}, {"date": "2022-07-07", "close": 24.13, "volume": 84050.0}, {"date": "2022-07-08", "close": 23.98, "volume": 232627.0}, {"date": "2022-07-11", "close": 23.98, "volume": 129238.0}, {"date": "2022-07-12", "close": 23.88, "volume": 67651.0}, {"date": "2022-07-13", "close": 23.56, "volume": 52212.0}, {"date": "2022-07-14", "close": 22.99, "volume": 153709.0}, {"date": "2022-07-15", "close": 23.86, "volume": 146368.0}, {"date": "2022-07-18", "close": 23.78, "volume": 111939.0}, {"date": "2022-07-19", "close": 24.17, "volume": 309277.0}, {"date": "2022-07-20", "close": 24.03, "volume": 219847.0}, {"date": "2022-07-21", "close": 24.08, "volume": 137044.0}, {"date": "2022-07-22", "close": 24.03, "volume": 209631.0}, {"date": "2022-07-25", "close": 24.27, "volume": 316669.0}, {"date": "2022-07-26", "close": 24.9, "volume": 224280.0}, {"date": "2022-07-27", "close": 25.39, "volume": 224276.0}, {"date": "2022-07-28", "close": 25.19, "volume": 292123.0}, {"date": "2022-07-29", "close": 24.49, "volume": 188283.0}, {"date": "2022-08-01", "close": 23.76, "volume": 230485.0}, {"date": "2022-08-02", "close": 22.92, "volume": 161596.0}, {"date": "2022-08-03", "close": 22.89, "volume": 88484.0}, {"date": "2022-08-04", "close": 22.35, "volume": 166188.0}, {"date": "2022-08-05", "close": 22.9, "volume": 120706.0}, {"date": "2022-08-08", "close": 23.01, "volume": 102694.0}, {"date": "2022-08-09", "close": 23.01, "volume": 120905.0}, {"date": "2022-08-10", "close": 23.62, "volume": 100478.0}, {"date": "2022-08-11", "close": 23.86, "volume": 66933.0}, {"date": "2022-08-12", "close": 24.37, "volume": 124422.0}, {"date": "2022-08-15", "close": 24.27, "volume": 127399.0}, {"date": "2022-08-16", "close": 24.12, "volume": 103791.0}, {"date": "2022-08-17", "close": 23.66, "volume": 88643.0}, {"date": "2022-08-18", "close": 24.0, "volume": 73504.0}, {"date": "2022-08-19", "close": 23.82, "volume": 194664.0}, {"date": "2022-08-22", "close": 23.2, "volume": 79242.0}, {"date": "2022-08-23", "close": 22.96, "volume": 78755.0}, {"date": "2022-08-24", "close": 22.58, "volume": 66303.0}, {"date": "2022-08-25", "close": 22.78, "volume": 64560.0}, {"date": "2022-08-26", "close": 22.51, "volume": 77111.0}, {"date": "2022-08-29", "close": 22.0, "volume": 63479.0}, {"date": "2022-08-30", "close": 22.07, "volume": 92267.0}, {"date": "2022-08-31", "close": 21.81, "volume": 92110.0}, {"date": "2022-09-01", "close": 21.72, "volume": 86026.0}, {"date": "2022-09-02", "close": 21.65, "volume": 72172.0}, {"date": "2022-09-06", "close": 21.29, "volume": 88663.0}, {"date": "2022-09-07", "close": 21.57, "volume": 81832.0}, {"date": "2022-09-08", "close": 21.62, "volume": 80022.0}, {"date": "2022-09-09", "close": 21.98, "volume": 64668.0}, {"date": "2022-09-12", "close": 22.24, "volume": 172344.0}, {"date": "2022-09-13", "close": 21.57, "volume": 110853.0}, {"date": "2022-09-14", "close": 21.51, "volume": 74436.0}, {"date": "2022-09-15", "close": 21.71, "volume": 68371.0}, {"date": "2022-09-16", "close": 21.49, "volume": 262681.0}, {"date": "2022-09-19", "close": 21.92, "volume": 64746.0}, {"date": "2022-09-20", "close": 21.82, "volume": 150654.0}, {"date": "2022-09-21", "close": 21.79, "volume": 66965.0}, {"date": "2022-09-22", "close": 21.56, "volume": 58266.0}, {"date": "2022-09-23", "close": 21.27, "volume": 71570.0}, {"date": "2022-09-26", "close": 21.22, "volume": 82021.0}, {"date": "2022-09-27", "close": 20.83, "volume": 59456.0}, {"date": "2022-09-28", "close": 20.81, "volume": 111473.0}, {"date": "2022-09-29", "close": 20.53, "volume": 63361.0}, {"date": "2022-09-30", "close": 20.25, "volume": 131702.0}, {"date": "2022-10-03", "close": 20.48, "volume": 85773.0}, {"date": "2022-10-04", "close": 21.23, "volume": 77783.0}, {"date": "2022-10-05", "close": 21.09, "volume": 56845.0}, {"date": "2022-10-06", "close": 21.0, "volume": 38962.0}, {"date": "2022-10-07", "close": 20.51, "volume": 73887.0}, {"date": "2022-10-10", "close": 20.68, "volume": 47515.0}, {"date": "2022-10-11", "close": 20.57, "volume": 55494.0}, {"date": "2022-10-12", "close": 20.67, "volume": 102888.0}, {"date": "2022-10-13", "close": 21.75, "volume": 96537.0}, {"date": "2022-10-14", "close": 21.57, "volume": 82928.0}, {"date": "2022-10-17", "close": 21.81, "volume": 84830.0}, {"date": "2022-10-18", "close": 21.81, "volume": 63990.0}, {"date": "2022-10-19", "close": 21.75, "volume": 63660.0}, {"date": "2022-10-20", "close": 21.65, "volume": 113066.0}, {"date": "2022-10-21", "close": 22.16, "volume": 64606.0}, {"date": "2022-10-24", "close": 22.57, "volume": 64157.0}, {"date": "2022-10-25", "close": 22.94, "volume": 83910.0}, {"date": "2022-10-26", "close": 22.83, "volume": 81309.0}, {"date": "2022-10-27", "close": 22.8, "volume": 188139.0}, {"date": "2022-10-28", "close": 23.42, "volume": 123323.0}, {"date": "2022-10-31", "close": 23.12, "volume": 101920.0}, {"date": "2022-11-01", "close": 22.94, "volume": 76469.0}, {"date": "2022-11-02", "close": 22.6, "volume": 104731.0}, {"date": "2022-11-03", "close": 22.45, "volume": 77022.0}, {"date": "2022-11-04", "close": 23.0, "volume": 74131.0}, {"date": "2022-11-07", "close": 22.96, "volume": 63690.0}, {"date": "2022-11-08", "close": 22.92, "volume": 67137.0}, {"date": "2022-11-09", "close": 22.4, "volume": 59464.0}, {"date": "2022-11-10", "close": 23.52, "volume": 97678.0}, {"date": "2022-11-11", "close": 23.06, "volume": 60277.0}, {"date": "2022-11-14", "close": 22.87, "volume": 141879.0}, {"date": "2022-11-15", "close": 22.87, "volume": 78012.0}, {"date": "2022-11-16", "close": 22.77, "volume": 77689.0}, {"date": "2022-11-17", "close": 22.52, "volume": 64287.0}, {"date": "2022-11-18", "close": 22.64, "volume": 129820.0}, {"date": "2022-11-21", "close": 22.69, "volume": 43764.0}, {"date": "2022-11-22", "close": 22.58, "volume": 72862.0}, {"date": "2022-11-23", "close": 22.49, "volume": 85352.0}, {"date": "2022-11-25", "close": 22.43, "volume": 89536.0}, {"date": "2022-11-28", "close": 22.09, "volume": 54666.0}, {"date": "2022-11-29", "close": 22.21, "volume": 102503.0}, {"date": "2022-11-30", "close": 22.79, "volume": 238737.0}, {"date": "2022-12-01", "close": 22.72, "volume": 104497.0}, {"date": "2022-12-02", "close": 22.66, "volume": 87878.0}, {"date": "2022-12-05", "close": 22.29, "volume": 124637.0}, {"date": "2022-12-06", "close": 22.39, "volume": 95492.0}, {"date": "2022-12-07", "close": 22.57, "volume": 135138.0}, {"date": "2022-12-08", "close": 22.78, "volume": 85568.0}, {"date": "2022-12-09", "close": 22.8, "volume": 91590.0}, {"date": "2022-12-12", "close": 23.23, "volume": 167196.0}, {"date": "2022-12-13", "close": 23.75, "volume": 293988.0}, {"date": "2022-12-14", "close": 23.32, "volume": 206394.0}, {"date": "2022-12-15", "close": 22.42, "volume": 173792.0}, {"date": "2022-12-16", "close": 22.61, "volume": 286444.0}, {"date": "2022-12-19", "close": 22.83, "volume": 96869.0}, {"date": "2022-12-20", "close": 22.52, "volume": 157144.0}, {"date": "2022-12-21", "close": 23.05, "volume": 72014.0}, {"date": "2022-12-22", "close": 22.72, "volume": 59202.0}, {"date": "2022-12-23", "close": 22.91, "volume": 55184.0}, {"date": "2022-12-27", "close": 22.76, "volume": 40148.0}, {"date": "2022-12-28", "close": 22.59, "volume": 53630.0}, {"date": "2022-12-29", "close": 23.19, "volume": 122759.0}, {"date": "2022-12-30", "close": 22.97, "volume": 67838.0}, {"date": "2023-01-03", "close": 22.73, "volume": 90730.0}, {"date": "2023-01-04", "close": 22.71, "volume": 73844.0}, {"date": "2023-01-05", "close": 22.58, "volume": 83243.0}, {"date": "2023-01-06", "close": 23.09, "volume": 89480.0}, {"date": "2023-01-09", "close": 22.84, "volume": 52512.0}, {"date": "2023-01-10", "close": 23.02, "volume": 64098.0}, {"date": "2023-01-11", "close": 22.98, "volume": 70505.0}, {"date": "2023-01-12", "close": 23.18, "volume": 151079.0}, {"date": "2023-01-13", "close": 23.2, "volume": 59085.0}, {"date": "2023-01-17", "close": 23.07, "volume": 88442.0}, {"date": "2023-01-18", "close": 22.62, "volume": 65491.0}, {"date": "2023-01-19", "close": 22.6, "volume": 62081.0}, {"date": "2023-01-20", "close": 22.9, "volume": 82413.0}, {"date": "2023-01-23", "close": 23.08, "volume": 58641.0}, {"date": "2023-01-24", "close": 22.87, "volume": 33752.0}, {"date": "2023-01-25", "close": 22.69, "volume": 54614.0}, {"date": "2023-01-26", "close": 22.8, "volume": 89234.0}, {"date": "2023-01-27", "close": 24.24, "volume": 119226.0}, {"date": "2023-01-30", "close": 24.26, "volume": 75867.0}, {"date": "2023-01-31", "close": 24.8, "volume": 113589.0}, {"date": "2023-02-01", "close": 24.95, "volume": 141379.0}, {"date": "2023-02-02", "close": 25.61, "volume": 90118.0}, {"date": "2023-02-03", "close": 25.8, "volume": 104791.0}, {"date": "2023-02-06", "close": 25.44, "volume": 60267.0}, {"date": "2023-02-07", "close": 25.59, "volume": 78077.0}, {"date": "2023-02-08", "close": 25.27, "volume": 46232.0}, {"date": "2023-02-09", "close": 25.01, "volume": 65460.0}, {"date": "2023-02-10", "close": 25.17, "volume": 47851.0}, {"date": "2023-02-13", "close": 25.27, "volume": 97017.0}, {"date": "2023-02-14", "close": 25.05, "volume": 59097.0}, {"date": "2023-02-15", "close": 25.04, "volume": 57061.0}, {"date": "2023-02-16", "close": 24.96, "volume": 172123.0}, {"date": "2023-02-17", "close": 25.09, "volume": 65386.0}, {"date": "2023-02-21", "close": 24.6, "volume": 109723.0}, {"date": "2023-02-22", "close": 24.83, "volume": 108896.0}, {"date": "2023-02-23", "close": 24.85, "volume": 56419.0}, {"date": "2023-02-24", "close": 24.73, "volume": 60587.0}, {"date": "2023-02-27", "close": 24.7, "volume": 83768.0}, {"date": "2023-02-28", "close": 24.65, "volume": 182460.0}, {"date": "2023-03-01", "close": 24.99, "volume": 90920.0}, {"date": "2023-03-02", "close": 24.76, "volume": 68784.0}, {"date": "2023-03-03", "close": 24.9, "volume": 85437.0}, {"date": "2023-03-06", "close": 24.46, "volume": 98407.0}, {"date": "2023-03-07", "close": 24.07, "volume": 69660.0}, {"date": "2023-03-08", "close": 23.97, "volume": 71512.0}, {"date": "2023-03-09", "close": 22.79, "volume": 201137.0}, {"date": "2023-03-10", "close": 22.16, "volume": 129793.0}, {"date": "2023-03-13", "close": 19.75, "volume": 342107.0}, {"date": "2023-03-14", "close": 20.41, "volume": 546152.0}, {"date": "2023-03-15", "close": 20.38, "volume": 313572.0}, {"date": "2023-03-16", "close": 21.19, "volume": 236927.0}, {"date": "2023-03-17", "close": 20.69, "volume": 334937.0}, {"date": "2023-03-20", "close": 20.82, "volume": 165562.0}, {"date": "2023-03-21", "close": 21.52, "volume": 140128.0}, {"date": "2023-03-22", "close": 20.89, "volume": 147469.0}, {"date": "2023-03-23", "close": 20.78, "volume": 155215.0}, {"date": "2023-03-24", "close": 21.39, "volume": 170334.0}, {"date": "2023-03-27", "close": 21.64, "volume": 106048.0}, {"date": "2023-03-28", "close": 21.73, "volume": 90380.0}, {"date": "2023-03-29", "close": 21.61, "volume": 106300.0}, {"date": "2023-03-30", "close": 21.19, "volume": 131755.0}, {"date": "2023-03-31", "close": 21.62, "volume": 191612.0}, {"date": "2023-04-03", "close": 21.47, "volume": 129382.0}, {"date": "2023-04-04", "close": 20.86, "volume": 109186.0}, {"date": "2023-04-05", "close": 20.5, "volume": 109853.0}, {"date": "2023-04-06", "close": 20.16, "volume": 100137.0}, {"date": "2023-04-10", "close": 20.26, "volume": 74223.0}, {"date": "2023-04-11", "close": 20.4, "volume": 75157.0}, {"date": "2023-04-12", "close": 20.05, "volume": 66559.0}, {"date": "2023-04-13", "close": 20.17, "volume": 63240.0}, {"date": "2023-04-14", "close": 19.82, "volume": 96601.0}, {"date": "2023-04-17", "close": 20.12, "volume": 56279.0}, {"date": "2023-04-18", "close": 19.65, "volume": 126763.0}, {"date": "2023-04-19", "close": 19.91, "volume": 65907.0}, {"date": "2023-04-20", "close": 19.75, "volume": 59449.0}, {"date": "2023-04-21", "close": 19.67, "volume": 60783.0}, {"date": "2023-04-24", "close": 19.63, "volume": 58726.0}, {"date": "2023-04-25", "close": 19.17, "volume": 91394.0}, {"date": "2023-04-26", "close": 19.04, "volume": 96446.0}, {"date": "2023-04-27", "close": 19.21, "volume": 72669.0}, {"date": "2023-04-28", "close": 19.35, "volume": 139854.0}, {"date": "2023-05-01", "close": 19.25, "volume": 109169.0}, {"date": "2023-05-02", "close": 18.06, "volume": 247182.0}, {"date": "2023-05-03", "close": 17.57, "volume": 152540.0}, {"date": "2023-05-04", "close": 16.87, "volume": 174132.0}, {"date": "2023-05-05", "close": 18.38, "volume": 220755.0}, {"date": "2023-05-08", "close": 17.96, "volume": 172686.0}, {"date": "2023-05-09", "close": 17.48, "volume": 131506.0}, {"date": "2023-05-10", "close": 17.27, "volume": 117590.0}, {"date": "2023-05-11", "close": 17.01, "volume": 92959.0}, {"date": "2023-05-12", "close": 17.26, "volume": 92132.0}, {"date": "2023-05-15", "close": 17.51, "volume": 150774.0}, {"date": "2023-05-16", "close": 17.35, "volume": 132783.0}, {"date": "2023-05-17", "close": 18.2, "volume": 166393.0}, {"date": "2023-05-18", "close": 18.18, "volume": 97333.0}, {"date": "2023-05-19", "close": 17.75, "volume": 111946.0}, {"date": "2023-05-22", "close": 18.21, "volume": 67620.0}, {"date": "2023-05-23", "close": 18.55, "volume": 81782.0}, {"date": "2023-05-24", "close": 18.17, "volume": 62893.0}, {"date": "2023-05-25", "close": 17.93, "volume": 53118.0}, {"date": "2023-05-26", "close": 18.21, "volume": 48388.0}, {"date": "2023-05-30", "close": 18.05, "volume": 60209.0}, {"date": "2023-05-31", "close": 17.72, "volume": 132674.0}, {"date": "2023-06-01", "close": 17.89, "volume": 60122.0}, {"date": "2023-06-02", "close": 18.89, "volume": 94953.0}, {"date": "2023-06-05", "close": 18.33, "volume": 66672.0}, {"date": "2023-06-06", "close": 19.3, "volume": 137223.0}, {"date": "2023-06-07", "close": 19.81, "volume": 159964.0}, {"date": "2023-06-08", "close": 19.46, "volume": 108125.0}, {"date": "2023-06-09", "close": 19.09, "volume": 104111.0}, {"date": "2023-06-12", "close": 18.95, "volume": 67571.0}, {"date": "2023-06-13", "close": 19.57, "volume": 105035.0}, {"date": "2023-06-14", "close": 19.3, "volume": 70476.0}, {"date": "2023-06-15", "close": 19.51, "volume": 81989.0}, {"date": "2023-06-16", "close": 19.06, "volume": 149425.0}, {"date": "2023-06-20", "close": 18.82, "volume": 74007.0}, {"date": "2023-06-21", "close": 18.54, "volume": 84730.0}, {"date": "2023-06-22", "close": 18.17, "volume": 76335.0}, {"date": "2023-06-23", "close": 18.21, "volume": 253628.0}, {"date": "2023-06-26", "close": 17.95, "volume": 70878.0}, {"date": "2023-06-27", "close": 18.13, "volume": 77997.0}, {"date": "2023-06-28", "close": 18.08, "volume": 69241.0}, {"date": "2023-06-29", "close": 18.35, "volume": 43552.0}, {"date": "2023-06-30", "close": 18.09, "volume": 85640.0}, {"date": "2023-07-03", "close": 18.44, "volume": 30968.0}, {"date": "2023-07-05", "close": 18.3, "volume": 79406.0}, {"date": "2023-07-06", "close": 18.07, "volume": 81249.0}, {"date": "2023-07-07", "close": 18.22, "volume": 111130.0}, {"date": "2023-07-10", "close": 18.21, "volume": 74764.0}, {"date": "2023-07-11", "close": 18.25, "volume": 61081.0}, {"date": "2023-07-12", "close": 18.65, "volume": 75775.0}, {"date": "2023-07-13", "close": 18.99, "volume": 88466.0}, {"date": "2023-07-14", "close": 18.89, "volume": 45049.0}, {"date": "2023-07-17", "close": 19.01, "volume": 67467.0}, {"date": "2023-07-18", "close": 19.6, "volume": 86212.0}, {"date": "2023-07-19", "close": 19.99, "volume": 84625.0}, {"date": "2023-07-20", "close": 19.78, "volume": 83816.0}, {"date": "2023-07-21", "close": 19.63, "volume": 89161.0}, {"date": "2023-07-24", "close": 20.2, "volume": 139885.0}, {"date": "2023-07-25", "close": 20.01, "volume": 73533.0}, {"date": "2023-07-26", "close": 20.57, "volume": 105654.0}, {"date": "2023-07-27", "close": 20.29, "volume": 115245.0}, {"date": "2023-07-28", "close": 22.15, "volume": 177417.0}, {"date": "2023-07-31", "close": 21.95, "volume": 140657.0}, {"date": "2023-08-01", "close": 21.71, "volume": 118520.0}, {"date": "2023-08-02", "close": 21.72, "volume": 85668.0}, {"date": "2023-08-03", "close": 21.85, "volume": 210899.0}, {"date": "2023-08-04", "close": 22.26, "volume": 122891.0}, {"date": "2023-08-07", "close": 22.53, "volume": 210019.0}, {"date": "2023-08-08", "close": 22.34, "volume": 283752.0}, {"date": "2023-08-09", "close": 22.19, "volume": 159345.0}, {"date": "2023-08-10", "close": 22.08, "volume": 129751.0}, {"date": "2023-08-11", "close": 22.13, "volume": 170609.0}, {"date": "2023-08-14", "close": 21.67, "volume": 118715.0}, {"date": "2023-08-15", "close": 21.36, "volume": 112853.0}, {"date": "2023-08-16", "close": 21.29, "volume": 112988.0}, {"date": "2023-08-17", "close": 21.47, "volume": 175469.0}, {"date": "2023-08-18", "close": 21.37, "volume": 96648.0}, {"date": "2023-08-21", "close": 20.95, "volume": 124582.0}, {"date": "2023-08-22", "close": 20.58, "volume": 160832.0}, {"date": "2023-08-23", "close": 20.94, "volume": 94666.0}, {"date": "2023-08-24", "close": 20.92, "volume": 70948.0}, {"date": "2023-08-25", "close": 20.8, "volume": 60552.0}, {"date": "2023-08-28", "close": 21.18, "volume": 81692.0}, {"date": "2023-08-29", "close": 21.16, "volume": 58843.0}, {"date": "2023-08-30", "close": 21.05, "volume": 113223.0}, {"date": "2023-08-31", "close": 21.18, "volume": 97213.0}, {"date": "2023-09-01", "close": 21.77, "volume": 86249.0}, {"date": "2023-09-05", "close": 21.47, "volume": 100799.0}, {"date": "2023-09-06", "close": 20.98, "volume": 80909.0}, {"date": "2023-09-07", "close": 20.73, "volume": 127104.0}, {"date": "2023-09-08", "close": 20.77, "volume": 84598.0}, {"date": "2023-09-11", "close": 20.62, "volume": 82753.0}, {"date": "2023-09-12", "close": 20.57, "volume": 65321.0}, {"date": "2023-09-13", "close": 20.24, "volume": 130967.0}, {"date": "2023-09-14", "close": 20.5, "volume": 68907.0}, {"date": "2023-09-15", "close": 20.43, "volume": 586887.0}, {"date": "2023-09-18", "close": 19.96, "volume": 96002.0}, {"date": "2023-09-19", "close": 19.84, "volume": 87263.0}, {"date": "2023-09-20", "close": 19.93, "volume": 81082.0}, {"date": "2023-09-21", "close": 19.88, "volume": 73335.0}, {"date": "2023-09-22", "close": 19.57, "volume": 102225.0}, {"date": "2023-09-25", "close": 19.71, "volume": 60903.0}, {"date": "2023-09-26", "close": 19.59, "volume": 53901.0}, {"date": "2023-09-27", "close": 19.53, "volume": 77187.0}, {"date": "2023-09-28", "close": 19.65, "volume": 46805.0}, {"date": "2023-09-29", "close": 19.71, "volume": 71738.0}, {"date": "2023-10-02", "close": 19.33, "volume": 63519.0}, {"date": "2023-10-03", "close": 19.03, "volume": 87062.0}, {"date": "2023-10-04", "close": 19.16, "volume": 66465.0}, {"date": "2023-10-05", "close": 19.55, "volume": 92483.0}, {"date": "2023-10-06", "close": 19.43, "volume": 71963.0}, {"date": "2023-10-09", "close": 19.53, "volume": 75767.0}, {"date": "2023-10-10", "close": 19.65, "volume": 86924.0}, {"date": "2023-10-11", "close": 19.83, "volume": 80979.0}, {"date": "2023-10-12", "close": 19.79, "volume": 76550.0}, {"date": "2023-10-13", "close": 19.52, "volume": 81271.0}, {"date": "2023-10-16", "close": 19.66, "volume": 66518.0}, {"date": "2023-10-17", "close": 19.78, "volume": 174538.0}, {"date": "2023-10-18", "close": 19.49, "volume": 77133.0}, {"date": "2023-10-19", "close": 19.42, "volume": 74088.0}, {"date": "2023-10-20", "close": 18.85, "volume": 118314.0}, {"date": "2023-10-23", "close": 18.81, "volume": 72946.0}, {"date": "2023-10-24", "close": 18.71, "volume": 68105.0}, {"date": "2023-10-25", "close": 18.62, "volume": 95326.0}, {"date": "2023-10-26", "close": 19.05, "volume": 77900.0}, {"date": "2023-10-27", "close": 18.72, "volume": 106905.0}, {"date": "2023-10-30", "close": 19.04, "volume": 156198.0}, {"date": "2023-10-31", "close": 18.97, "volume": 109493.0}, {"date": "2023-11-01", "close": 19.17, "volume": 117644.0}, {"date": "2023-11-02", "close": 19.6, "volume": 125827.0}, {"date": "2023-11-03", "close": 20.13, "volume": 113555.0}, {"date": "2023-11-06", "close": 20.2, "volume": 97253.0}, {"date": "2023-11-07", "close": 20.0, "volume": 77090.0}, {"date": "2023-11-08", "close": 19.76, "volume": 59203.0}, {"date": "2023-11-09", "close": 19.35, "volume": 71466.0}, {"date": "2023-11-10", "close": 19.5, "volume": 71084.0}, {"date": "2023-11-13", "close": 19.55, "volume": 88942.0}, {"date": "2023-11-14", "close": 20.85, "volume": 160953.0}, {"date": "2023-11-15", "close": 21.05, "volume": 115376.0}, {"date": "2023-11-16", "close": 20.69, "volume": 120061.0}, {"date": "2023-11-17", "close": 20.94, "volume": 116846.0}, {"date": "2023-11-20", "close": 20.82, "volume": 92964.0}, {"date": "2023-11-21", "close": 20.3, "volume": 96344.0}, {"date": "2023-11-22", "close": 20.41, "volume": 103949.0}, {"date": "2023-11-24", "close": 20.48, "volume": 32998.0}, {"date": "2023-11-27", "close": 20.01, "volume": 80069.0}, {"date": "2023-11-28", "close": 20.05, "volume": 96437.0}, {"date": "2023-11-29", "close": 20.24, "volume": 116205.0}, {"date": "2023-11-30", "close": 19.99, "volume": 236846.0}, {"date": "2023-12-01", "close": 21.1, "volume": 122648.0}, {"date": "2023-12-04", "close": 21.46, "volume": 105093.0}, {"date": "2023-12-05", "close": 21.35, "volume": 66782.0}, {"date": "2023-12-06", "close": 21.63, "volume": 98720.0}, {"date": "2023-12-07", "close": 21.8, "volume": 75467.0}, {"date": "2023-12-08", "close": 21.89, "volume": 55001.0}, {"date": "2023-12-11", "close": 21.89, "volume": 72042.0}, {"date": "2023-12-12", "close": 21.9, "volume": 75848.0}, {"date": "2023-12-13", "close": 22.94, "volume": 167288.0}, {"date": "2023-12-14", "close": 23.63, "volume": 200001.0}, {"date": "2023-12-15", "close": 23.39, "volume": 306141.0}, {"date": "2023-12-18", "close": 23.38, "volume": 164918.0}, {"date": "2023-12-19", "close": 23.92, "volume": 112752.0}, {"date": "2023-12-20", "close": 23.61, "volume": 123389.0}, {"date": "2023-12-21", "close": 23.89, "volume": 98952.0}, {"date": "2023-12-22", "close": 24.04, "volume": 102133.0}, {"date": "2023-12-26", "close": 24.25, "volume": 84926.0}, {"date": "2023-12-27", "close": 24.1, "volume": 64185.0}, {"date": "2023-12-28", "close": 24.07, "volume": 68026.0}, {"date": "2023-12-29", "close": 23.56, "volume": 92929.0}, {"date": "2024-01-02", "close": 23.52, "volume": 100392.0}, {"date": "2024-01-03", "close": 23.09, "volume": 107410.0}, {"date": "2024-01-04", "close": 23.13, "volume": 62180.0}, {"date": "2024-01-05", "close": 23.07, "volume": 203836.0}, {"date": "2024-01-08", "close": 23.08, "volume": 75271.0}, {"date": "2024-01-09", "close": 22.85, "volume": 67498.0}, {"date": "2024-01-10", "close": 22.89, "volume": 62351.0}, {"date": "2024-01-11", "close": 22.71, "volume": 87210.0}, {"date": "2024-01-12", "close": 22.53, "volume": 53973.0}, {"date": "2024-01-16", "close": 22.09, "volume": 59891.0}, {"date": "2024-01-17", "close": 22.14, "volume": 73000.0}, {"date": "2024-01-18", "close": 22.22, "volume": 42046.0}, {"date": "2024-01-19", "close": 22.62, "volume": 79618.0}, {"date": "2024-01-22", "close": 23.24, "volume": 77379.0}, {"date": "2024-01-23", "close": 22.97, "volume": 66458.0}, {"date": "2024-01-24", "close": 23.4, "volume": 59538.0}, {"date": "2024-01-25", "close": 23.31, "volume": 97194.0}, {"date": "2024-01-26", "close": 22.49, "volume": 145548.0}, {"date": "2024-01-29", "close": 22.69, "volume": 90753.0}, {"date": "2024-01-30", "close": 22.59, "volume": 199100.0}, {"date": "2024-01-31", "close": 21.84, "volume": 176360.0}, {"date": "2024-02-01", "close": 21.42, "volume": 156791.0}, {"date": "2024-02-02", "close": 21.18, "volume": 133265.0}, {"date": "2024-02-05", "close": 20.85, "volume": 107625.0}, {"date": "2024-02-06", "close": 20.53, "volume": 141692.0}, {"date": "2024-02-07", "close": 20.42, "volume": 85232.0}, {"date": "2024-02-08", "close": 20.46, "volume": 115264.0}, {"date": "2024-02-09", "close": 20.8, "volume": 236485.0}, {"date": "2024-02-12", "close": 21.32, "volume": 133277.0}, {"date": "2024-02-13", "close": 20.55, "volume": 164480.0}, {"date": "2024-02-14", "close": 20.94, "volume": 155178.0}, {"date": "2024-02-15", "close": 21.45, "volume": 123781.0}, {"date": "2024-02-16", "close": 21.3, "volume": 91490.0}, {"date": "2024-02-20", "close": 21.03, "volume": 91912.0}, {"date": "2024-02-21", "close": 21.06, "volume": 74398.0}, {"date": "2024-02-22", "close": 21.06, "volume": 130563.0}, {"date": "2024-02-23", "close": 21.12, "volume": 91507.0}, {"date": "2024-02-26", "close": 20.92, "volume": 87464.0}, {"date": "2024-02-27", "close": 20.94, "volume": 104029.0}, {"date": "2024-02-28", "close": 20.61, "volume": 103796.0}, {"date": "2024-02-29", "close": 20.84, "volume": 105604.0}, {"date": "2024-03-01", "close": 20.72, "volume": 109351.0}, {"date": "2024-03-04", "close": 20.75, "volume": 97274.0}, {"date": "2024-03-05", "close": 21.09, "volume": 103475.0}, {"date": "2024-03-06", "close": 20.97, "volume": 119671.0}, {"date": "2024-03-07", "close": 21.07, "volume": 71372.0}, {"date": "2024-03-08", "close": 21.12, "volume": 51088.0}, {"date": "2024-03-11", "close": 21.07, "volume": 51229.0}, {"date": "2024-03-12", "close": 20.88, "volume": 69250.0}, {"date": "2024-03-13", "close": 20.76, "volume": 87256.0}, {"date": "2024-03-14", "close": 20.3, "volume": 93645.0}, {"date": "2024-03-15", "close": 20.33, "volume": 218486.0}, {"date": "2024-03-18", "close": 19.98, "volume": 62592.0}, {"date": "2024-03-19", "close": 20.11, "volume": 41612.0}, {"date": "2024-03-20", "close": 20.85, "volume": 92822.0}, {"date": "2024-03-21", "close": 21.02, "volume": 78583.0}, {"date": "2024-03-22", "close": 20.66, "volume": 70705.0}, {"date": "2024-03-25", "close": 20.69, "volume": 76347.0}, {"date": "2024-03-26", "close": 20.46, "volume": 88568.0}, {"date": "2024-03-27", "close": 21.61, "volume": 162320.0}, {"date": "2024-03-28", "close": 21.72, "volume": 138566.0}, {"date": "2024-04-01", "close": 21.12, "volume": 104811.0}, {"date": "2024-04-02", "close": 20.87, "volume": 80026.0}, {"date": "2024-04-03", "close": 20.66, "volume": 85899.0}, {"date": "2024-04-04", "close": 20.74, "volume": 61681.0}, {"date": "2024-04-05", "close": 20.71, "volume": 52178.0}, {"date": "2024-04-08", "close": 21.01, "volume": 56048.0}, {"date": "2024-04-09", "close": 21.14, "volume": 49370.0}, {"date": "2024-04-10", "close": 20.05, "volume": 102566.0}, {"date": "2024-04-11", "close": 20.25, "volume": 68517.0}, {"date": "2024-04-12", "close": 20.19, "volume": 63311.0}, {"date": "2024-04-15", "close": 20.18, "volume": 67188.0}, {"date": "2024-04-16", "close": 20.0, "volume": 49095.0}, {"date": "2024-04-17", "close": 19.86, "volume": 64389.0}, {"date": "2024-04-18", "close": 20.08, "volume": 82082.0}, {"date": "2024-04-19", "close": 20.72, "volume": 92500.0}, {"date": "2024-04-22", "close": 20.9, "volume": 86171.0}, {"date": "2024-04-23", "close": 21.3, "volume": 79970.0}, {"date": "2024-04-24", "close": 21.43, "volume": 92523.0}, {"date": "2024-04-25", "close": 21.08, "volume": 87768.0}, {"date": "2024-04-26", "close": 21.78, "volume": 92685.0}, {"date": "2024-04-29", "close": 21.72, "volume": 286320.0}, {"date": "2024-04-30", "close": 21.67, "volume": 102536.0}, {"date": "2024-05-01", "close": 22.38, "volume": 154384.0}, {"date": "2024-05-02", "close": 22.8, "volume": 129504.0}, {"date": "2024-05-03", "close": 23.28, "volume": 97299.0}, {"date": "2024-05-06", "close": 23.28, "volume": 85649.0}, {"date": "2024-05-07", "close": 23.16, "volume": 94298.0}, {"date": "2024-05-08", "close": 23.43, "volume": 82288.0}, {"date": "2024-05-09", "close": 23.53, "volume": 75732.0}, {"date": "2024-05-10", "close": 23.45, "volume": 142414.0}, {"date": "2024-05-13", "close": 23.3, "volume": 74182.0}, {"date": "2024-05-14", "close": 23.39, "volume": 181854.0}, {"date": "2024-05-15", "close": 23.58, "volume": 139067.0}, {"date": "2024-05-16", "close": 23.79, "volume": 100448.0}, {"date": "2024-05-17", "close": 23.99, "volume": 126306.0}, {"date": "2024-05-20", "close": 23.78, "volume": 199022.0}, {"date": "2024-05-21", "close": 23.68, "volume": 117030.0}, {"date": "2024-05-22", "close": 23.67, "volume": 119242.0}, {"date": "2024-05-23", "close": 23.25, "volume": 118059.0}, {"date": "2024-05-24", "close": 23.28, "volume": 50504.0}, {"date": "2024-05-28", "close": 23.13, "volume": 109936.0}, {"date": "2024-05-29", "close": 22.72, "volume": 97471.0}, {"date": "2024-05-30", "close": 22.83, "volume": 90137.0}, {"date": "2024-05-31", "close": 23.1, "volume": 179134.0}, {"date": "2024-06-03", "close": 22.85, "volume": 92804.0}, {"date": "2024-06-04", "close": 22.38, "volume": 95810.0}, {"date": "2024-06-05", "close": 22.3, "volume": 88045.0}, {"date": "2024-06-06", "close": 22.58, "volume": 84746.0}, {"date": "2024-06-07", "close": 22.49, "volume": 88150.0}, {"date": "2024-06-10", "close": 22.4, "volume": 137865.0}, {"date": "2024-06-11", "close": 22.25, "volume": 100831.0}, {"date": "2024-06-12", "close": 22.9, "volume": 174340.0}, {"date": "2024-06-13", "close": 22.54, "volume": 82520.0}, {"date": "2024-06-14", "close": 22.4, "volume": 127543.0}, {"date": "2024-06-17", "close": 22.75, "volume": 96405.0}, {"date": "2024-06-18", "close": 22.92, "volume": 125317.0}, {"date": "2024-06-20", "close": 22.79, "volume": 213528.0}, {"date": "2024-06-21", "close": 22.58, "volume": 196231.0}, {"date": "2024-06-24", "close": 22.74, "volume": 109266.0}, {"date": "2024-06-25", "close": 22.67, "volume": 97012.0}, {"date": "2024-06-26", "close": 22.98, "volume": 138230.0}, {"date": "2024-06-27", "close": 23.2, "volume": 122215.0}, {"date": "2024-06-28", "close": 23.74, "volume": 1236661.0}, {"date": "2024-07-01", "close": 23.84, "volume": 206312.0}, {"date": "2024-07-02", "close": 24.14, "volume": 143557.0}, {"date": "2024-07-03", "close": 23.72, "volume": 68078.0}, {"date": "2024-07-05", "close": 23.24, "volume": 132646.0}, {"date": "2024-07-08", "close": 23.29, "volume": 118060.0}, {"date": "2024-07-09", "close": 23.44, "volume": 87305.0}, {"date": "2024-07-10", "close": 23.94, "volume": 138804.0}, {"date": "2024-07-11", "close": 24.9, "volume": 231664.0}, {"date": "2024-07-12", "close": 25.3, "volume": 395052.0}, {"date": "2024-07-15", "close": 26.1, "volume": 278417.0}, {"date": "2024-07-16", "close": 27.53, "volume": 287070.0}, {"date": "2024-07-17", "close": 28.27, "volume": 277278.0}, {"date": "2024-07-18", "close": 27.91, "volume": 203228.0}, {"date": "2024-07-19", "close": 27.59, "volume": 173113.0}, {"date": "2024-07-22", "close": 28.36, "volume": 167841.0}, {"date": "2024-07-23", "close": 28.75, "volume": 215451.0}, {"date": "2024-07-24", "close": 28.34, "volume": 172538.0}, {"date": "2024-07-25", "close": 28.72, "volume": 229325.0}, {"date": "2024-07-26", "close": 29.12, "volume": 266897.0}, {"date": "2024-07-29", "close": 28.28, "volume": 196609.0}, {"date": "2024-07-30", "close": 28.0, "volume": 155564.0}, {"date": "2024-07-31", "close": 28.05, "volume": 426963.0}, {"date": "2024-08-01", "close": 26.98, "volume": 217430.0}, {"date": "2024-08-02", "close": 26.27, "volume": 183504.0}, {"date": "2024-08-05", "close": 25.43, "volume": 206875.0}, {"date": "2024-08-06", "close": 25.53, "volume": 179432.0}, {"date": "2024-08-07", "close": 25.42, "volume": 172711.0}, {"date": "2024-08-08", "close": 25.72, "volume": 128154.0}, {"date": "2024-08-09", "close": 25.38, "volume": 117924.0}, {"date": "2024-08-12", "close": 24.98, "volume": 169096.0}, {"date": "2024-08-13", "close": 25.55, "volume": 313193.0}, {"date": "2024-08-14", "close": 25.34, "volume": 86453.0}, {"date": "2024-08-15", "close": 25.99, "volume": 134200.0}, {"date": "2024-08-16", "close": 26.5, "volume": 100011.0}, {"date": "2024-08-19", "close": 26.76, "volume": 92165.0}, {"date": "2024-08-20", "close": 26.24, "volume": 109051.0}, {"date": "2024-08-21", "close": 26.4, "volume": 75056.0}, {"date": "2024-08-22", "close": 26.46, "volume": 65942.0}, {"date": "2024-08-23", "close": 27.75, "volume": 150683.0}, {"date": "2024-08-26", "close": 27.53, "volume": 108515.0}, {"date": "2024-08-27", "close": 27.59, "volume": 100684.0}, {"date": "2024-08-28", "close": 27.6, "volume": 160467.0}, {"date": "2024-08-29", "close": 27.51, "volume": 102315.0}, {"date": "2024-08-30", "close": 27.75, "volume": 110416.0}, {"date": "2024-09-03", "close": 27.42, "volume": 203241.0}, {"date": "2024-09-04", "close": 26.97, "volume": 189278.0}, {"date": "2024-09-05", "close": 26.8, "volume": 86661.0}, {"date": "2024-09-06", "close": 26.18, "volume": 147205.0}, {"date": "2024-09-09", "close": 26.1, "volume": 182700.0}, {"date": "2024-09-10", "close": 26.19, "volume": 73830.0}, {"date": "2024-09-11", "close": 25.74, "volume": 106145.0}, {"date": "2024-09-12", "close": 25.92, "volume": 104468.0}, {"date": "2024-09-13", "close": 26.55, "volume": 91977.0}, {"date": "2024-09-16", "close": 26.66, "volume": 105132.0}, {"date": "2024-09-17", "close": 26.98, "volume": 88254.0}, {"date": "2024-09-18", "close": 26.95, "volume": 159784.0}, {"date": "2024-09-19", "close": 27.56, "volume": 115469.0}, {"date": "2024-09-20", "close": 26.98, "volume": 717611.0}, {"date": "2024-09-23", "close": 26.76, "volume": 73139.0}, {"date": "2024-09-24", "close": 26.48, "volume": 88750.0}, {"date": "2024-09-25", "close": 26.11, "volume": 108529.0}, {"date": "2024-09-26", "close": 26.17, "volume": 102615.0}, {"date": "2024-09-27", "close": 26.16, "volume": 64670.0}, {"date": "2024-09-30", "close": 26.77, "volume": 122892.0}, {"date": "2024-10-01", "close": 25.99, "volume": 116696.0}, {"date": "2024-10-02", "close": 25.34, "volume": 89094.0}, {"date": "2024-10-03", "close": 25.45, "volume": 165226.0}, {"date": "2024-10-04", "close": 25.66, "volume": 165261.0}, {"date": "2024-10-07", "close": 25.39, "volume": 256507.0}, {"date": "2024-10-08", "close": 25.23, "volume": 85500.0}, {"date": "2024-10-09", "close": 25.19, "volume": 123230.0}, {"date": "2024-10-10", "close": 25.1, "volume": 104312.0}, {"date": "2024-10-11", "close": 25.95, "volume": 95446.0}, {"date": "2024-10-14", "close": 26.11, "volume": 86469.0}, {"date": "2024-10-15", "close": 26.49, "volume": 143995.0}, {"date": "2024-10-16", "close": 26.92, "volume": 88238.0}, {"date": "2024-10-17", "close": 26.86, "volume": 74309.0}, {"date": "2024-10-18", "close": 26.44, "volume": 78483.0}, {"date": "2024-10-21", "close": 25.88, "volume": 166616.0}, {"date": "2024-10-22", "close": 26.59, "volume": 251499.0}, {"date": "2024-10-23", "close": 26.73, "volume": 209042.0}, {"date": "2024-10-24", "close": 26.54, "volume": 355989.0}, {"date": "2024-10-25", "close": 26.87, "volume": 313305.0}, {"date": "2024-10-28", "close": 27.84, "volume": 184834.0}, {"date": "2024-10-29", "close": 27.42, "volume": 119510.0}, {"date": "2024-10-30", "close": 27.66, "volume": 116486.0}, {"date": "2024-10-31", "close": 26.91, "volume": 139456.0}, {"date": "2024-11-01", "close": 26.75, "volume": 85645.0}, {"date": "2024-11-04", "close": 26.52, "volume": 118316.0}, {"date": "2024-11-05", "close": 27.18, "volume": 118917.0}, {"date": "2024-11-06", "close": 31.68, "volume": 841791.0}, {"date": "2024-11-07", "close": 30.36, "volume": 423628.0}, {"date": "2024-11-08", "close": 30.87, "volume": 200464.0}, {"date": "2024-11-11", "close": 32.06, "volume": 160687.0}, {"date": "2024-11-12", "close": 31.98, "volume": 158001.0}, {"date": "2024-11-13", "close": 31.57, "volume": 165499.0}, {"date": "2024-11-14", "close": 31.45, "volume": 139194.0}, {"date": "2024-11-15", "close": 31.14, "volume": 118025.0}, {"date": "2024-11-18", "close": 30.86, "volume": 125549.0}, {"date": "2024-11-19", "close": 30.72, "volume": 94067.0}, {"date": "2024-11-20", "close": 30.93, "volume": 161810.0}, {"date": "2024-11-21", "close": 31.33, "volume": 140283.0}, {"date": "2024-11-22", "close": 31.94, "volume": 145851.0}, {"date": "2024-11-25", "close": 32.04, "volume": 154316.0}, {"date": "2024-11-26", "close": 31.77, "volume": 125654.0}, {"date": "2024-11-27", "close": 31.52, "volume": 139473.0}, {"date": "2024-11-29", "close": 31.42, "volume": 98853.0}, {"date": "2024-12-02", "close": 31.38, "volume": 93150.0}, {"date": "2024-12-03", "close": 31.18, "volume": 79990.0}, {"date": "2024-12-04", "close": 31.26, "volume": 115821.0}, {"date": "2024-12-05", "close": 31.19, "volume": 74224.0}, {"date": "2024-12-06", "close": 31.55, "volume": 84676.0}, {"date": "2024-12-09", "close": 31.16, "volume": 84354.0}, {"date": "2024-12-10", "close": 31.23, "volume": 93890.0}, {"date": "2024-12-11", "close": 31.76, "volume": 177569.0}, {"date": "2024-12-12", "close": 31.28, "volume": 107547.0}, {"date": "2024-12-13", "close": 31.12, "volume": 72894.0}, {"date": "2024-12-16", "close": 31.24, "volume": 89896.0}, {"date": "2024-12-17", "close": 30.75, "volume": 133479.0}, {"date": "2024-12-18", "close": 29.11, "volume": 216774.0}, {"date": "2024-12-19", "close": 28.89, "volume": 115922.0}, {"date": "2024-12-20", "close": 29.22, "volume": 236308.0}, {"date": "2024-12-23", "close": 29.16, "volume": 98710.0}, {"date": "2024-12-24", "close": 29.17, "volume": 63116.0}, {"date": "2024-12-26", "close": 29.39, "volume": 60181.0}, {"date": "2024-12-27", "close": 28.96, "volume": 114457.0}, {"date": "2024-12-30", "close": 28.96, "volume": 105379.0}, {"date": "2024-12-31", "close": 29.0, "volume": 146908.0}, {"date": "2025-01-02", "close": 28.42, "volume": 98139.0}, {"date": "2025-01-03", "close": 28.47, "volume": 106744.0}, {"date": "2025-01-06", "close": 28.11, "volume": 130617.0}, {"date": "2025-01-07", "close": 27.72, "volume": 143042.0}, {"date": "2025-01-08", "close": 27.86, "volume": 141822.0}, {"date": "2025-01-10", "close": 26.87, "volume": 121352.0}, {"date": "2025-01-13", "close": 27.22, "volume": 129883.0}, {"date": "2025-01-14", "close": 27.7, "volume": 139256.0}, {"date": "2025-01-15", "close": 28.3, "volume": 133912.0}, {"date": "2025-01-16", "close": 28.19, "volume": 100502.0}, {"date": "2025-01-17", "close": 28.51, "volume": 91495.0}, {"date": "2025-01-21", "close": 28.68, "volume": 78299.0}, {"date": "2025-01-22", "close": 28.27, "volume": 146566.0}, {"date": "2025-01-23", "close": 28.34, "volume": 226322.0}, {"date": "2025-01-24", "close": 29.16, "volume": 283879.0}, {"date": "2025-01-27", "close": 29.23, "volume": 246348.0}, {"date": "2025-01-28", "close": 29.27, "volume": 169789.0}, {"date": "2025-01-29", "close": 29.51, "volume": 116428.0}, {"date": "2025-01-30", "close": 29.55, "volume": 89307.0}, {"date": "2025-01-31", "close": 29.34, "volume": 132976.0}, {"date": "2025-02-03", "close": 28.85, "volume": 109029.0}, {"date": "2025-02-04", "close": 29.31, "volume": 77625.0}, {"date": "2025-02-05", "close": 29.71, "volume": 87295.0}, {"date": "2025-02-06", "close": 30.22, "volume": 125438.0}, {"date": "2025-02-07", "close": 29.67, "volume": 88394.0}, {"date": "2025-02-10", "close": 29.36, "volume": 75841.0}, {"date": "2025-02-11", "close": 30.13, "volume": 80920.0}, {"date": "2025-02-12", "close": 29.57, "volume": 112899.0}, {"date": "2025-02-13", "close": 29.63, "volume": 76630.0}, {"date": "2025-02-14", "close": 29.5, "volume": 63280.0}, {"date": "2025-02-18", "close": 29.82, "volume": 106130.0}, {"date": "2025-02-19", "close": 29.87, "volume": 77285.0}, {"date": "2025-02-20", "close": 29.5, "volume": 91483.0}, {"date": "2025-02-21", "close": 28.91, "volume": 117261.0}, {"date": "2025-02-24", "close": 28.54, "volume": 119287.0}, {"date": "2025-02-25", "close": 28.53, "volume": 131933.0}, {"date": "2025-02-26", "close": 28.29, "volume": 102002.0}, {"date": "2025-02-27", "close": 28.16, "volume": 153519.0}, {"date": "2025-02-28", "close": 28.54, "volume": 160457.0}, {"date": "2025-03-03", "close": 28.27, "volume": 116890.0}, {"date": "2025-03-04", "close": 27.68, "volume": 174066.0}, {"date": "2025-03-05", "close": 27.55, "volume": 210387.0}, {"date": "2025-03-06", "close": 27.27, "volume": 134776.0}, {"date": "2025-03-07", "close": 27.05, "volume": 81624.0}, {"date": "2025-03-10", "close": 26.24, "volume": 144163.0}, {"date": "2025-03-11", "close": 26.09, "volume": 138258.0}, {"date": "2025-03-12", "close": 26.28, "volume": 111381.0}, {"date": "2025-03-13", "close": 25.9, "volume": 90390.0}, {"date": "2025-03-14", "close": 26.57, "volume": 144706.0}, {"date": "2025-03-17", "close": 26.53, "volume": 138767.0}, {"date": "2025-03-18", "close": 26.3, "volume": 153743.0}, {"date": "2025-03-19", "close": 26.67, "volume": 108830.0}, {"date": "2025-03-20", "close": 26.7, "volume": 212958.0}, {"date": "2025-03-21", "close": 26.64, "volume": 449474.0}, {"date": "2025-03-24", "close": 27.06, "volume": 118581.0}, {"date": "2025-03-25", "close": 26.64, "volume": 101652.0}, {"date": "2025-03-26", "close": 26.76, "volume": 74332.0}, {"date": "2025-03-27", "close": 26.85, "volume": 99277.0}, {"date": "2025-03-28", "close": 26.17, "volume": 72027.0}, {"date": "2025-03-31", "close": 26.16, "volume": 133075.0}, {"date": "2025-04-01", "close": 26.4, "volume": 225170.0}, {"date": "2025-04-02", "close": 26.83, "volume": 142204.0}, {"date": "2025-04-03", "close": 25.0, "volume": 347034.0}, {"date": "2025-04-04", "close": 24.11, "volume": 324177.0}, {"date": "2025-04-07", "close": 23.99, "volume": 351321.0}, {"date": "2025-04-08", "close": 23.62, "volume": 305450.0}, {"date": "2025-04-09", "close": 24.74, "volume": 302174.0}, {"date": "2025-04-10", "close": 23.41, "volume": 211344.0}, {"date": "2025-04-11", "close": 23.25, "volume": 165372.0}, {"date": "2025-04-14", "close": 23.59, "volume": 190151.0}, {"date": "2025-04-15", "close": 23.84, "volume": 145925.0}, {"date": "2025-04-16", "close": 23.97, "volume": 177771.0}, {"date": "2025-04-17", "close": 24.18, "volume": 151705.0}, {"date": "2025-04-21", "close": 23.92, "volume": 175514.0}, {"date": "2025-04-22", "close": 25.06, "volume": 152922.0}, {"date": "2025-04-23", "close": 25.35, "volume": 125555.0}, {"date": "2025-04-24", "close": 25.66, "volume": 192646.0}, {"date": "2025-04-25", "close": 25.61, "volume": 189830.0}, {"date": "2025-04-28", "close": 25.65, "volume": 249657.0}, {"date": "2025-04-29", "close": 25.95, "volume": 186730.0}, {"date": "2025-04-30", "close": 25.54, "volume": 178580.0}, {"date": "2025-05-01", "close": 25.76, "volume": 133250.0}, {"date": "2025-05-02", "close": 26.43, "volume": 137803.0}, {"date": "2025-05-05", "close": 26.01, "volume": 141750.0}, {"date": "2025-05-06", "close": 25.91, "volume": 213636.0}, {"date": "2025-05-07", "close": 25.95, "volume": 151801.0}, {"date": "2025-05-08", "close": 26.35, "volume": 116354.0}, {"date": "2025-05-09", "close": 26.24, "volume": 160412.0}, {"date": "2025-05-12", "close": 26.95, "volume": 238860.0}, {"date": "2025-05-13", "close": 27.18, "volume": 92985.0}, {"date": "2025-05-14", "close": 27.05, "volume": 111719.0}, {"date": "2025-05-15", "close": 27.19, "volume": 99757.0}, {"date": "2025-05-16", "close": 27.09, "volume": 134999.0}, {"date": "2025-05-19", "close": 27.13, "volume": 126173.0}, {"date": "2025-05-20", "close": 27.18, "volume": 135839.0}, {"date": "2025-05-21", "close": 26.49, "volume": 139615.0}, {"date": "2025-05-22", "close": 26.12, "volume": 115585.0}, {"date": "2025-05-23", "close": 25.87, "volume": 127244.0}, {"date": "2025-05-27", "close": 26.42, "volume": 119730.0}, {"date": "2025-05-28", "close": 26.1, "volume": 115330.0}, {"date": "2025-05-29", "close": 26.08, "volume": 87574.0}, {"date": "2025-05-30", "close": 25.87, "volume": 109241.0}, {"date": "2025-06-02", "close": 25.7, "volume": 99794.0}, {"date": "2025-06-03", "close": 26.06, "volume": 125187.0}, {"date": "2025-06-04", "close": 25.8, "volume": 135893.0}, {"date": "2025-06-05", "close": 25.59, "volume": 117503.0}, {"date": "2025-06-06", "close": 26.32, "volume": 107883.0}, {"date": "2025-06-09", "close": 26.54, "volume": 155943.0}, {"date": "2025-06-10", "close": 26.72, "volume": 92296.0}, {"date": "2025-06-11", "close": 25.79, "volume": 1681021.0}, {"date": "2025-06-12", "close": 25.67, "volume": 565230.0}, {"date": "2025-06-13", "close": 25.21, "volume": 515902.0}, {"date": "2025-06-16", "close": 25.25, "volume": 268829.0}, {"date": "2025-06-17", "close": 24.84, "volume": 327060.0}, {"date": "2025-06-18", "close": 24.99, "volume": 268081.0}, {"date": "2025-06-20", "close": 25.05, "volume": 299528.0}, {"date": "2025-06-23", "close": 25.52, "volume": 454037.0}, {"date": "2025-06-24", "close": 25.75, "volume": 363390.0}, {"date": "2025-06-25", "close": 25.74, "volume": 301394.0}, {"date": "2025-06-26", "close": 26.56, "volume": 260750.0}, {"date": "2025-06-27", "close": 26.79, "volume": 610065.0}, {"date": "2025-06-30", "close": 26.73, "volume": 315696.0}, {"date": "2025-07-01", "close": 27.65, "volume": 227342.0}, {"date": "2025-07-02", "close": 27.98, "volume": 212450.0}, {"date": "2025-07-03", "close": 28.38, "volume": 122029.0}, {"date": "2025-07-07", "close": 28.11, "volume": 162558.0}, {"date": "2025-07-08", "close": 28.28, "volume": 322088.0}, {"date": "2025-07-09", "close": 28.41, "volume": 208874.0}, {"date": "2025-07-10", "close": 28.26, "volume": 223870.0}, {"date": "2025-07-11", "close": 27.95, "volume": 208147.0}, {"date": "2025-07-14", "close": 28.44, "volume": 249229.0}, {"date": "2025-07-15", "close": 27.53, "volume": 175507.0}, {"date": "2025-07-16", "close": 27.73, "volume": 436525.0}, {"date": "2025-07-17", "close": 28.02, "volume": 201369.0}, {"date": "2025-07-18", "close": 27.73, "volume": 383834.0}, {"date": "2025-07-21", "close": 27.79, "volume": 155158.0}, {"date": "2025-07-22", "close": 27.91, "volume": 288396.0}, {"date": "2025-07-23", "close": 27.69, "volume": 204764.0}, {"date": "2025-07-24", "close": 27.04, "volume": 192835.0}, {"date": "2025-07-25", "close": 27.09, "volume": 392701.0}, {"date": "2025-07-28", "close": 27.37, "volume": 276423.0}, {"date": "2025-07-29", "close": 27.32, "volume": 202700.0}, {"date": "2025-07-30", "close": 26.74, "volume": 163838.0}, {"date": "2025-07-31", "close": 26.3, "volume": 185194.0}, {"date": "2025-08-01", "close": 25.61, "volume": 233526.0}, {"date": "2025-08-04", "close": 25.8, "volume": 155159.0}, {"date": "2025-08-05", "close": 26.19, "volume": 273902.0}, {"date": "2025-08-06", "close": 25.64, "volume": 266677.0}, {"date": "2025-08-07", "close": 25.49, "volume": 149531.0}, {"date": "2025-08-08", "close": 25.74, "volume": 191329.0}, {"date": "2025-08-11", "close": 26.02, "volume": 139407.0}, {"date": "2025-08-12", "close": 27.01, "volume": 209324.0}, {"date": "2025-08-13", "close": 27.5, "volume": 192275.0}, {"date": "2025-08-14", "close": 27.5, "volume": 157666.0}, {"date": "2025-08-15", "close": 27.05, "volume": 241070.0}, {"date": "2025-08-18", "close": 27.46, "volume": 200273.0}, {"date": "2025-08-19", "close": 27.85, "volume": 199239.0}, {"date": "2025-08-20", "close": 27.71, "volume": 263218.0}, {"date": "2025-08-21", "close": 27.55, "volume": 172267.0}, {"date": "2025-08-22", "close": 28.93, "volume": 200981.0}, {"date": "2025-08-25", "close": 28.72, "volume": 147723.0}, {"date": "2025-08-26", "close": 29.13, "volume": 231451.0}, {"date": "2025-08-27", "close": 29.3, "volume": 153765.0}, {"date": "2025-08-28", "close": 29.05, "volume": 181472.0}, {"date": "2025-08-29", "close": 28.91, "volume": 123889.0}, {"date": "2025-09-02", "close": 28.84, "volume": 178567.0}, {"date": "2025-09-03", "close": 28.84, "volume": 164751.0}, {"date": "2025-09-04", "close": 29.18, "volume": 133473.0}, {"date": "2025-09-05", "close": 28.93, "volume": 200667.0}, {"date": "2025-09-08", "close": 29.44, "volume": 226684.0}, {"date": "2025-09-09", "close": 28.87, "volume": 169180.0}, {"date": "2025-09-10", "close": 28.81, "volume": 125227.0}, {"date": "2025-09-11", "close": 28.99, "volume": 159571.0}, {"date": "2025-09-12", "close": 29.04, "volume": 204422.0}, {"date": "2025-09-15", "close": 28.75, "volume": 160709.0}, {"date": "2025-09-16", "close": 28.3, "volume": 201745.0}, {"date": "2025-09-17", "close": 28.35, "volume": 277964.0}, {"date": "2025-09-18", "close": 29.27, "volume": 251926.0}, {"date": "2025-09-19", "close": 28.47, "volume": 1349315.0}, {"date": "2025-09-22", "close": 28.26, "volume": 301484.0}, {"date": "2025-09-23", "close": 28.27, "volume": 226492.0}, {"date": "2025-09-24", "close": 28.27, "volume": 158296.0}, {"date": "2025-09-25", "close": 28.38, "volume": 166083.0}, {"date": "2025-09-26", "close": 28.35, "volume": 171221.0}, {"date": "2025-09-29", "close": 27.98, "volume": 229930.0}, {"date": "2025-09-30", "close": 27.73, "volume": 206771.0}, {"date": "2025-10-01", "close": 27.47, "volume": 152452.0}, {"date": "2025-10-02", "close": 27.36, "volume": 167952.0}, {"date": "2025-10-03", "close": 27.63, "volume": 146238.0}, {"date": "2025-10-06", "close": 28.14, "volume": 183420.0}, {"date": "2025-10-07", "close": 27.74, "volume": 203378.0}, {"date": "2025-10-08", "close": 27.56, "volume": 134101.0}, {"date": "2025-10-09", "close": 27.29, "volume": 118398.0}, {"date": "2025-10-10", "close": 26.41, "volume": 207371.0}, {"date": "2025-10-13", "close": 26.7, "volume": 139128.0}, {"date": "2025-10-14", "close": 27.52, "volume": 149697.0}, {"date": "2025-10-15", "close": 27.27, "volume": 138123.0}, {"date": "2025-10-16", "close": 25.72, "volume": 235662.0}, {"date": "2025-10-17", "close": 26.19, "volume": 205663.0}, {"date": "2025-10-20", "close": 26.86, "volume": 157355.0}, {"date": "2025-10-21", "close": 26.94, "volume": 126427.0}, {"date": "2025-10-22", "close": 26.94, "volume": 147810.0}, {"date": "2025-10-23", "close": 26.65, "volume": 220222.0}, {"date": "2025-10-24", "close": 28.15, "volume": 291568.0}, {"date": "2025-10-27", "close": 27.21, "volume": 212597.0}, {"date": "2025-10-28", "close": 27.32, "volume": 263668.0}, {"date": "2025-10-29", "close": 26.94, "volume": 217435.0}, {"date": "2025-10-30", "close": 26.8, "volume": 209135.0}, {"date": "2025-10-31", "close": 26.74, "volume": 175210.0}, {"date": "2025-11-03", "close": 26.9, "volume": 180550.0}, {"date": "2025-11-04", "close": 26.88, "volume": 222615.0}, {"date": "2025-11-05", "close": 27.15, "volume": 207746.0}, {"date": "2025-11-06", "close": 27.06, "volume": 135813.0}, {"date": "2025-11-07", "close": 27.26, "volume": 113481.0}, {"date": "2025-11-10", "close": 27.44, "volume": 154080.0}, {"date": "2025-11-11", "close": 27.47, "volume": 198867.0}, {"date": "2025-11-12", "close": 27.5, "volume": 222469.0}, {"date": "2025-11-13", "close": 27.3, "volume": 173797.0}, {"date": "2025-11-14", "close": 27.52, "volume": 171825.0}, {"date": "2025-11-17", "close": 26.53, "volume": 181301.0}, {"date": "2025-11-18", "close": 26.44, "volume": 234789.0}, {"date": "2025-11-19", "close": 26.74, "volume": 154549.0}, {"date": "2025-11-20", "close": 26.93, "volume": 228315.0}, {"date": "2025-11-21", "close": 27.61, "volume": 349318.0}, {"date": "2025-11-24", "close": 27.45, "volume": 224678.0}, {"date": "2025-11-25", "close": 28.35, "volume": 215892.0}, {"date": "2025-11-26", "close": 28.12, "volume": 134290.0}, {"date": "2025-11-28", "close": 27.92, "volume": 110408.0}, {"date": "2025-12-01", "close": 28.36, "volume": 250681.0}, {"date": "2025-12-02", "close": 28.4, "volume": 260479.0}, {"date": "2025-12-03", "close": 29.2, "volume": 196221.0}, {"date": "2025-12-04", "close": 29.2, "volume": 185128.0}, {"date": "2025-12-05", "close": 29.19, "volume": 184310.0}, {"date": "2025-12-08", "close": 29.31, "volume": 185575.0}, {"date": "2025-12-09", "close": 29.47, "volume": 171613.0}, {"date": "2025-12-10", "close": 30.19, "volume": 271210.0}, {"date": "2025-12-11", "close": 30.82, "volume": 327638.0}, {"date": "2025-12-12", "close": 30.73, "volume": 199648.0}, {"date": "2025-12-15", "close": 30.77, "volume": 198945.0}, {"date": "2025-12-16", "close": 30.69, "volume": 184437.0}, {"date": "2025-12-17", "close": 30.76, "volume": 169763.0}, {"date": "2025-12-18", "close": 30.93, "volume": 153763.0}, {"date": "2025-12-19", "close": 30.51, "volume": 350739.0}, {"date": "2025-12-22", "close": 30.08, "volume": 204771.0}, {"date": "2025-12-23", "close": 29.77, "volume": 178596.0}, {"date": "2025-12-24", "close": 29.83, "volume": 146981.0}, {"date": "2025-12-26", "close": 29.71, "volume": 109886.0}, {"date": "2025-12-29", "close": 29.53, "volume": 183192.0}, {"date": "2025-12-30", "close": 29.31, "volume": 146035.0}, {"date": "2025-12-31", "close": 29.15, "volume": 156927.0}, {"date": "2026-01-02", "close": 29.04, "volume": 170893.0}, {"date": "2026-01-05", "close": 29.7, "volume": 228190.0}, {"date": "2026-01-06", "close": 29.6, "volume": 237455.0}, {"date": "2026-01-07", "close": 29.55, "volume": 210719.0}, {"date": "2026-01-08", "close": 30.35, "volume": 203660.0}, {"date": "2026-01-09", "close": 29.78, "volume": 137685.0}, {"date": "2026-01-12", "close": 29.54, "volume": 139041.0}, {"date": "2026-01-13", "close": 29.69, "volume": 166182.0}, {"date": "2026-01-14", "close": 30.33, "volume": 249812.0}, {"date": "2026-01-15", "close": 30.95, "volume": 173424.0}, {"date": "2026-01-16", "close": 30.7, "volume": 273914.0}, {"date": "2026-01-20", "close": 30.19, "volume": 182588.0}, {"date": "2026-01-21", "close": 31.59, "volume": 271932.0}, {"date": "2026-01-22", "close": 31.71, "volume": 194710.0}, {"date": "2026-01-23", "close": 30.95, "volume": 431593.0}, {"date": "2026-01-26", "close": 31.14, "volume": 280741.0}, {"date": "2026-01-27", "close": 31.88, "volume": 269180.0}, {"date": "2026-01-28", "close": 30.99, "volume": 203156.0}, {"date": "2026-01-29", "close": 31.84, "volume": 283532.0}, {"date": "2026-01-30", "close": 31.93, "volume": 290760.0}, {"date": "2026-02-02", "close": 32.76, "volume": 192308.0}, {"date": "2026-02-03", "close": 32.68, "volume": 237034.0}, {"date": "2026-02-04", "close": 33.1, "volume": 175785.0}, {"date": "2026-02-05", "close": 33.26, "volume": 205422.0}, {"date": "2026-02-06", "close": 33.51, "volume": 179133.0}, {"date": "2026-02-09", "close": 33.52, "volume": 140554.0}, {"date": "2026-02-10", "close": 33.06, "volume": 157859.0}, {"date": "2026-02-11", "close": 32.69, "volume": 134297.0}, {"date": "2026-02-12", "close": 32.5, "volume": 157216.0}, {"date": "2026-02-13", "close": 32.88, "volume": 141525.0}, {"date": "2026-02-17", "close": 33.17, "volume": 168849.0}, {"date": "2026-02-18", "close": 32.96, "volume": 180722.0}, {"date": "2026-02-19", "close": 32.85, "volume": 185183.0}, {"date": "2026-02-20", "close": 33.13, "volume": 112482.0}, {"date": "2026-02-23", "close": 31.87, "volume": 215194.0}, {"date": "2026-02-24", "close": 31.87, "volume": 191558.0}, {"date": "2026-02-25", "close": 32.37, "volume": 125385.0}, {"date": "2026-02-26", "close": 32.53, "volume": 184867.0}, {"date": "2026-02-27", "close": 31.2, "volume": 214238.0}, {"date": "2026-03-02", "close": 31.72, "volume": 159136.0}, {"date": "2026-03-03", "close": 31.76, "volume": 134269.0}, {"date": "2026-03-04", "close": 31.92, "volume": 161084.0}, {"date": "2026-03-05", "close": 31.36, "volume": 139430.0}, {"date": "2026-03-06", "close": 30.82, "volume": 144677.0}, {"date": "2026-03-09", "close": 30.95, "volume": 187782.0}, {"date": "2026-03-10", "close": 30.94, "volume": 310174.0}, {"date": "2026-03-11", "close": 30.61, "volume": 148872.0}, {"date": "2026-03-12", "close": 30.49, "volume": 121757.0}, {"date": "2026-03-13", "close": 30.5, "volume": 172361.0}, {"date": "2026-03-16", "close": 30.55, "volume": 177242.0}, {"date": "2026-03-17", "close": 30.31, "volume": 157805.0}, {"date": "2026-03-18", "close": 30.01, "volume": 149367.0}, {"date": "2026-03-19", "close": 30.39, "volume": 139412.0}, {"date": "2026-03-20", "close": 30.26, "volume": 540801.0}, {"date": "2026-03-23", "close": 30.94, "volume": 156746.0}, {"date": "2026-03-24", "close": 31.12, "volume": 122182.0}, {"date": "2026-03-25", "close": 31.08, "volume": 95789.0}, {"date": "2026-03-26", "close": 31.13, "volume": 105552.0}, {"date": "2026-03-27", "close": 30.81, "volume": 130205.0}, {"date": "2026-03-30", "close": 31.17, "volume": 112468.0}, {"date": "2026-03-31", "close": 31.57, "volume": 206678.0}, {"date": "2026-04-01", "close": 31.91, "volume": 143052.0}, {"date": "2026-04-02", "close": 31.91, "volume": 216754.0}, {"date": "2026-04-06", "close": 32.18, "volume": 200473.0}, {"date": "2026-04-07", "close": 32.32, "volume": 134764.0}, {"date": "2026-04-08", "close": 33.09, "volume": 167631.0}, {"date": "2026-04-09", "close": 33.5, "volume": 252040.0}, {"date": "2026-04-10", "close": 33.15, "volume": 124452.0}, {"date": "2026-04-13", "close": 33.41, "volume": 190672.0}, {"date": "2026-04-14", "close": 33.34, "volume": 125005.0}, {"date": "2026-04-15", "close": 33.16, "volume": 137506.0}, {"date": "2026-04-16", "close": 33.11, "volume": 154157.0}, {"date": "2026-04-17", "close": 33.72, "volume": 209599.0}, {"date": "2026-04-20", "close": 33.48, "volume": 153915.0}, {"date": "2026-04-21", "close": 33.15, "volume": 174135.0}, {"date": "2026-04-22", "close": 33.09, "volume": 126803.0}, {"date": "2026-04-23", "close": 33.06, "volume": 122417.0}, {"date": "2026-04-24", "close": 33.03, "volume": 350176.0}, {"date": "2026-04-27", "close": 33.0, "volume": 250816.0}, {"date": "2026-04-28", "close": 33.12, "volume": 161565.0}, {"date": "2026-04-29", "close": 32.4, "volume": 156008.0}, {"date": "2026-04-30", "close": 32.15, "volume": 541772.0}, {"date": "2026-05-01", "close": 32.56, "volume": 988165.0}, {"date": "2026-05-04", "close": 32.04, "volume": 803522.0}, {"date": "2026-05-05", "close": 32.96, "volume": 394886.0}, {"date": "2026-05-06", "close": 33.22, "volume": 249531.0}, {"date": "2026-05-07", "close": 33.36, "volume": 192983.0}, {"date": "2026-05-08", "close": 33.16, "volume": 230458.0}, {"date": "2026-05-11", "close": 32.6, "volume": 226016.0}, {"date": "2026-05-12", "close": 32.68, "volume": 147472.0}, {"date": "2026-05-13", "close": 32.33, "volume": 199010.0}, {"date": "2026-05-14", "close": 32.57, "volume": 124778.0}, {"date": "2026-05-15", "close": 31.88, "volume": 206383.0}, {"date": "2026-05-18", "close": 32.35, "volume": 172718.0}, {"date": "2026-05-19", "close": 32.3, "volume": 185091.0}, {"date": "2026-05-20", "close": 32.81, "volume": 168095.0}, {"date": "2026-05-21", "close": 33.03, "volume": 168077.0}, {"date": "2026-05-22", "close": 33.17, "volume": 167066.0}, {"date": "2026-05-26", "close": 33.4, "volume": 166565.0}, {"date": "2026-05-27", "close": 33.18, "volume": 158296.0}, {"date": "2026-05-28", "close": 33.14, "volume": 125024.0}, {"date": "2026-05-29", "close": 33.09, "volume": 152058.0}, {"date": "2026-06-01", "close": 32.8, "volume": 158177.0}, {"date": "2026-06-02", "close": 33.41, "volume": 180816.0}, {"date": "2026-06-03", "close": 32.74, "volume": 208391.0}, {"date": "2026-06-04", "close": 33.5, "volume": 230345.0}, {"date": "2026-06-05", "close": 33.78, "volume": 219972.0}, {"date": "2026-06-08", "close": 33.91, "volume": 731670.0}, {"date": "2026-06-09", "close": 34.52, "volume": 505454.0}, {"date": "2026-06-10", "close": 34.7, "volume": 358433.0}, {"date": "2026-06-11", "close": 35.08, "volume": 292918.0}, {"date": "2026-06-12", "close": 35.4, "volume": 189926.0}, {"date": "2026-06-15", "close": 35.02, "volume": 302415.0}, {"date": "2026-06-16", "close": 35.21, "volume": 416941.0}, {"date": "2026-06-17", "close": 35.06, "volume": 361251.0}, {"date": "2026-06-18", "close": 35.15, "volume": 394953.0}, {"date": "2026-06-22", "close": 35.48, "volume": 266837.0}, {"date": "2026-06-23", "close": 35.98, "volume": 257436.0}, {"date": "2026-06-24", "close": 36.49, "volume": 287727.0}, {"date": "2026-06-25", "close": 36.79, "volume": 318886.0}, {"date": "2026-06-26", "close": 37.55, "volume": 1283020.0}, {"date": "2026-06-29", "close": 37.61, "volume": 468933.0}, {"date": "2026-06-30", "close": 37.66, "volume": 380317.0}, {"date": "2026-07-01", "close": 38.33, "volume": 410159.0}, {"date": "2026-07-02", "close": 37.44, "volume": 444073.0}, {"date": "2026-07-06", "close": 37.38, "volume": 587823.0}, {"date": "2026-07-07", "close": 37.01, "volume": 268638.0}, {"date": "2026-07-08", "close": 36.6, "volume": 383364.0}, {"date": "2026-07-09", "close": 37.15, "volume": 293289.0}, {"date": "2026-07-10", "close": 37.24, "volume": 191695.0}, {"date": "2026-07-13", "close": 37.37, "volume": 155032.0}, {"date": "2026-07-14", "close": 37.2, "volume": 193227.0}, {"date": "2026-07-15", "close": 37.48, "volume": 259797.0}, {"date": "2026-07-16", "close": 38.72, "volume": 286712.0}, {"date": "2026-07-17", "close": 38.06, "volume": 377504.0}, {"date": "2026-07-20", "close": 37.87, "volume": 229469.0}, {"date": "2026-07-21", "close": 38.12, "volume": 401499.0}, {"date": "2026-07-22", "close": 37.75, "volume": 279203.0}, {"date": "2026-07-23", "close": 37.64, "volume": 408680.0}, {"date": "2026-07-24", "close": 38.6, "volume": 475322.0}, {"date": "2026-07-27", "close": 38.68, "volume": 333506.0}, {"date": "2026-07-28", "close": 39.2, "volume": 281338.0}, {"date": "2026-07-29", "close": 39.15, "volume": 281761.0}, {"date": "2026-07-30", "close": 39.22, "volume": 257015.0}, {"date": "2026-07-31", "close": 39.27, "volume": 208406.0}, {"date": "2026-08-03", "close": 39.78, "volume": 312038.0}, {"date": "2026-08-04", "close": 39.75, "volume": 221361.0}, {"date": "2026-08-05", "close": 39.52, "volume": 168777.0}, {"date": "2026-08-06", "close": 39.31, "volume": 201261.0}, {"date": "2026-08-07", "close": 38.83, "volume": 171754.0}, {"date": "2026-08-10", "close": 38.45, "volume": 202375.0}, {"date": "2026-08-11", "close": 38.78, "volume": 154552.0}, {"date": "2026-08-12", "close": 39.23, "volume": 150549.0}, {"date": "2026-08-13", "close": 39.26, "volume": 177553.0}, {"date": "2026-08-14", "close": 39.27, "volume": 152778.0}, {"date": "2026-08-17", "close": 39.15, "volume": 406741.0}, {"date": "2026-08-18", "close": 39.09, "volume": 183347.0}, {"date": "2026-08-19", "close": 38.13, "volume": 227011.0}, {"date": "2026-08-20", "close": 38.33, "volume": 260699.0}, {"date": "2026-08-21", "close": 38.25, "volume": 350017.0}, {"date": "2026-08-24", "close": 38.37, "volume": 165376.0}, {"date": "2026-08-25", "close": 38.11, "volume": 114326.0}, {"date": "2026-08-26", "close": 38.26, "volume": 276289.0}, {"date": "2026-08-27", "close": 38.26, "volume": 238019.0}, {"date": "2026-08-28", "close": 38.3, "volume": 173411.0}, {"date": "2026-08-31", "close": 37.92, "volume": 274775.0}, {"date": "2026-09-01", "close": 37.67, "volume": 198809.0}, {"date": "2026-09-02", "close": 38.29, "volume": 656809.0}, {"date": "2026-09-03", "close": 38.72, "volume": 680912.0}, {"date": "2026-09-04", "close": 38.85, "volume": 230216.0}, {"date": "2026-09-08", "close": 38.27, "volume": 227296.0}, {"date": "2026-09-09", "close": 37.94, "volume": 222604.0}, {"date": "2026-09-10", "close": 38.38, "volume": 248135.0}, {"date": "2026-09-11", "close": 38.67, "volume": 203833.0}, {"date": "2026-09-14", "close": 38.43, "volume": 298311.0}, {"date": "2026-09-15", "close": 38.18, "volume": 287259.0}, {"date": "2026-09-16", "close": 37.62, "volume": 246691.0}, {"date": "2026-09-17", "close": 37.61, "volume": 218305.0}, {"date": "2026-09-18", "close": 37.52, "volume": 581382.0}, {"date": "2026-09-21", "close": 37.47, "volume": 214831.0}, {"date": "2026-09-22", "close": 37.0, "volume": 213634.0}, {"date": "2026-09-23", "close": 36.88, "volume": 189629.0}, {"date": "2026-09-24", "close": 37.11, "volume": 227651.0}, {"date": "2026-09-25", "close": 37.44, "volume": 255938.0}, {"date": "2026-09-28", "close": 37.18, "volume": 277878.0}, {"date": "2026-09-29", "close": 36.9, "volume": 170176.0}, {"date": "2026-09-30", "close": 36.83, "volume": 304924.0}, {"date": "2026-10-01", "close": 37.19, "volume": 359917.0}, {"date": "2026-10-02", "close": 37.74, "volume": 192251.0}, {"date": "2026-10-05", "close": 37.63, "volume": 183155.0}, {"date": "2026-10-06", "close": 37.34, "volume": 189613.0}, {"date": "2026-10-07", "close": 36.57, "volume": 302802.0}, {"date": "2026-10-08", "close": 36.88, "volume": 285322.0}, {"date": "2026-10-09", "close": 36.32, "volume": 197685.0}, {"date": "2026-10-12", "close": 36.79, "volume": 245852.0}, {"date": "2026-10-13", "close": 36.74, "volume": 180622.0}, {"date": "2026-10-14", "close": 36.63, "volume": 232211.0}, {"date": "2026-10-15", "close": 36.9, "volume": 250368.0}, {"date": "2026-10-16", "close": 37.28, "volume": 237219.0}, {"date": "2026-10-19", "close": 37.08, "volume": 175547.0}, {"date": "2026-10-20", "close": 37.62, "volume": 188833.0}, {"date": "2026-10-21", "close": 37.39, "volume": 140504.0}, {"date": "2026-10-22", "close": 37.99, "volume": 285296.0}, {"date": "2026-10-23", "close": 38.4, "volume": 393485.0}], "refreshing": true}