{"ticker": "CNNE", "overview": {"cik": "1704720", "ticker": "CNNE", "name": "Cannae Holdings, Inc.", "industry": "Retail-Eating & Drinking Places", "country": "United States", "sic": "5810", "announcements": [{"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001704720-26-000153", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001704720-26-000151", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-07", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002009", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001704720-26-000146", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001704720-26-000140", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-07-14", "title": "Institutional holdings (13F)", "accession": "0001704720-26-000136", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001704720-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001704720-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001704720-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001704720-26-000127", "price_sensitive": false}, {"form": "3", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001704720-26-000121", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001704720-26-000117", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0001704720-26-000112", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-11", "title": "Form SCHEDULE 13G", "accession": "0001142031-26-000012", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001704720-26-000107", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001704720-26-000104", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-30", "title": "Form 10-K/A", "accession": "0001704720-26-000094", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-30", "title": "Form SCHEDULE 13G/A", "accession": "0001341401-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "PRIMARY DOCUMENT", "accession": "0001704720-26-000091", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-04-15", "title": "Institutional holdings (13F)", "accession": "0001704720-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "PRIMARY DOCUMENT", "accession": "0001704720-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "PRIMARY DOCUMENT", "accession": "0001704720-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "PRIMARY DOCUMENT", "accession": "0001704720-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "PRIMARY DOCUMENT", "accession": "0001704720-26-000079", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000814", "price_sensitive": false}]}, "description": "Cannae Holdings, Inc. trades as CNNE on the NYSE and is registered in the United States, classified under Retail-Eating & Drinking Places (SIC 5810). Privy Trades holds 258 insider filings for the company, from May 2018 to April 2026. Across those, 12 insiders disclosed 40 open-market purchases totalling $21.03M against 6 sales totalling $6.11M. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 40, "buy_sum": 21034612.5493, "sell_n": 6, "sell_sum": 6113740.132, "net": 14920872.4173, "insiders": 12, "first_date": "2018-05-23", "last_date": "2026-04-08"}, "metrics": {"ticker": "CNNE", "has_prices": true, "as_of": "2026-08-07", "last": 14.78, "prev_close": 14.84, "change": -0.0600000000000005, "change_pct": -0.004043126684636152, "session_volume": 300137.0, "vwap_5": 14.90105481558747, "vwap_20": 14.881871678755951, "vwap_60": 14.385915213789826, "vwap_250": 15.319808145738957, "high_52w": 17.8, "low_52w": 10.64, "avg_volume_20": 441899.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002052113-26-001070", "src": "13DG", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 5.8% passive stake in CNNE", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001070-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9522}, {"id": "0001704720-26-000155", "src": "INSIDERS", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Ryan R. Caswell", "who_key": "Caswell Ryan R.", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 204084.96000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "CEO files routine paperwork on CNNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840522/000170472026000155/0001704720-26-000155-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0000921895-26-002009", "src": "13DG", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Carronade Capital Management, LP", "who_key": "CARRONADE CAPITAL MANAGEMENT, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "CARRONADE CAPITAL MANAGEMENT, LP moves to a 7.8% activist stake in CNNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1866872/0000921895-26-002009-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-05", "mins": 129042}, {"id": "0001704720-26-000127", "src": "INSIDERS", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Douglas K. Ammerman", "who_key": "Ammerman Douglas K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 43761.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Director files routine paperwork on CNNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000170472026000127/0001704720-26-000127-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0001704720-26-000128", "src": "INSIDERS", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Hugh R. Harris", "who_key": "Harris Hugh R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16257.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Director files routine paperwork on CNNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000170472026000128/0001704720-26-000128-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0001704720-26-000129", "src": "INSIDERS", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Cherie L. Schaible", "who_key": "Schaible Cherie L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 31262.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Director files routine paperwork on CNNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000170472026000129/0001704720-26-000129-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0001704720-26-000130", "src": "INSIDERS", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Woodrow Tyler", "who_key": "Tyler Woodrow", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 15638.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Director files routine paperwork on CNNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000170472026000130/0001704720-26-000130-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001704720-26-000112", "src": "13DG", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Cannae Holdings, Inc.", "who_key": "Cannae Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Cannae Holdings, Inc. adjusts its stake in CNNE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/0001704720-26-000112-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251442}, {"id": "13DG-0001142031-26-000012", "src": "13DG", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Cannae Holdings, Inc.", "who_key": "Cannae Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Cannae Holdings, Inc. takes a 5.1% passive stake in CNNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/0001142031-26-000012-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252882}, {"id": "13DG-0001341401-26-000013", "src": "13DG", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Cannae Holdings, Inc.", "who_key": "Cannae Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Cannae Holdings, Inc. adjusts its stake in CNNE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/0001341401-26-000013-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "0001704720-26-000091", "src": "INSIDERS", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Peter T. Sadowski", "who_key": "SADOWSKI PETER T", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1923.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Top exec sells $2K of CNNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000170472026000091/0001704720-26-000091-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300402}, {"id": "0001704720-26-000079", "src": "INSIDERS", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Douglas K. Ammerman", "who_key": "Ammerman Douglas K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 43751.759999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Director files routine paperwork on CNNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000170472026000079/0001704720-26-000079-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "0001704720-26-000080", "src": "INSIDERS", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Hugh R. Harris", "who_key": "Harris Hugh R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16259.099999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Director files routine paperwork on CNNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000170472026000080/0001704720-26-000080-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "0001704720-26-000081", "src": "INSIDERS", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Cherie L. Schaible", "who_key": "Schaible Cherie L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 27708.69, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Director files routine paperwork on CNNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000170472026000081/0001704720-26-000081-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "0001704720-26-000082", "src": "INSIDERS", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Woodrow Tyler", "who_key": "Tyler Woodrow", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 15633.749999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Director files routine paperwork on CNNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000170472026000082/0001704720-26-000082-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "0001704720-26-000074", "src": "INSIDERS", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Michael L. Gravelle", "who_key": "Gravelle Michael L", "role": "EVP, Gen'l Counsel, Corp. Secy", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 18625.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Insider files routine paperwork on CNNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000170472026000074/0001704720-26-000074-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329202}, {"id": "0001704720-26-000068", "src": "INSIDERS", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Ryan R. Caswell", "who_key": "Caswell Ryan R.", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 225561.47, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "CEO files routine paperwork on CNNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000170472026000068/0001704720-26-000068-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337842}, {"id": "0001704720-26-000070", "src": "INSIDERS", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Bryan D. Coy", "who_key": "Coy Bryan D.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 48859.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "CFO files routine paperwork on CNNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000170472026000070/0001704720-26-000070-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337842}, {"id": "0001704720-26-000072", "src": "INSIDERS", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Peter T. Sadowski", "who_key": "SADOWSKI PETER T", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28026.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "C-suite exec files routine paperwork on CNNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000170472026000072/0001704720-26-000072-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337842}, {"id": "0001704720-26-000063", "src": "INSIDERS", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Ryan R. Caswell", "who_key": "Caswell Ryan R.", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "CEO files routine paperwork on CNNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000170472026000063/0001704720-26-000063-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343602}, {"id": "0001704720-26-000064", "src": "INSIDERS", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "William P. Foley II", "who_key": "FOLEY WILLIAM P II", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Director files routine paperwork on CNNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000170472026000064/0001704720-26-000064-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343602}, {"id": "0001704720-26-000065", "src": "INSIDERS", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Michael L. Gravelle", "who_key": "Gravelle Michael L", "role": "EVP, Gen'l Counsel, Corp. Secy", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Insider files routine paperwork on CNNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000170472026000065/0001704720-26-000065-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343602}, {"id": "0001704720-26-000066", "src": "INSIDERS", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Peter T. Sadowski", "who_key": "SADOWSKI PETER T", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "C-suite exec files routine paperwork on CNNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000170472026000066/0001704720-26-000066-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343602}, {"id": "0001704720-26-000046", "src": "INSIDERS", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Ryan R. Caswell", "who_key": "Caswell Ryan R.", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 709609.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "CEO files routine paperwork on CNNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000170472026000046/0001704720-26-000046-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356562}, {"id": "0001704720-26-000047", "src": "INSIDERS", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Bryan D. Coy", "who_key": "Coy Bryan D.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 65551.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "CFO files routine paperwork on CNNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000170472026000047/0001704720-26-000047-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356562}, {"id": "0001704720-26-000049", "src": "INSIDERS", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Peter T. Sadowski", "who_key": "SADOWSKI PETER T", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 53007.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "C-suite exec files routine paperwork on CNNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000170472026000049/0001704720-26-000049-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356562}, {"id": "0001704720-26-000048", "src": "INSIDERS", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Michael L. Gravelle", "who_key": "Gravelle Michael L", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15913.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "President files routine paperwork on CNNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000170472026000048/0001704720-26-000048-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359442}, {"id": "0001704720-26-000005", "src": "INSIDERS", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Douglas K. Ammerman", "who_key": "Ammerman Douglas K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 43760.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Director files routine paperwork on CNNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000170472026000005/0001704720-26-000005-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441522}, {"id": "0001704720-26-000006", "src": "INSIDERS", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Hugh R. Harris", "who_key": "Harris Hugh R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16264.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Director files routine paperwork on CNNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000170472026000006/0001704720-26-000006-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441522}, {"id": "0001704720-26-000007", "src": "INSIDERS", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Woodrow Tyler", "who_key": "Tyler Woodrow", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 15635.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Director files routine paperwork on CNNE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000170472026000007/0001704720-26-000007-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441522}], "recent_buys": [{"id": "0001127602-23-024771", "src": "INSIDERS", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Richard N. Massey", "who_key": "Massey Richard N", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 933200.0000000001, "score": 62.6, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "The corner office is buying \u2014 $933K of CNNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760223024771/0001127602-23-024771-index.htm", "trade_date": "2023-09-26", "timestamp": "2023-09-26", "mins": 1632402}, {"id": "0001127602-23-015497", "src": "INSIDERS", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Richard N. Massey", "who_key": "Massey Richard N", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 900615.0, "score": 62.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Chief exec picks up $901K of CNNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760223015497/0001127602-23-015497-index.htm", "trade_date": "2023-05-12", "timestamp": "2023-05-12", "mins": 1829682}, {"id": "0001127602-22-012099", "src": "INSIDERS", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Barry B. Moullet", "who_key": "MOULLET BARRY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23064.0, "score": 32.7, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Board member picks up $23K of CNNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760222012099/0001127602-22-012099-index.htm", "trade_date": "2022-04-18", "timestamp": "2022-04-18", "mins": 2389842}, {"id": "0001127602-22-011982", "src": "INSIDERS", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Barry B. Moullet", "who_key": "MOULLET BARRY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23500.0, "score": 32.9, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "That makes 3 insiders into CNNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760222011982/0001127602-22-011982-index.htm", "trade_date": "2022-04-14", "timestamp": "2022-04-14", "mins": 2395602}, {"id": "0001127602-22-011868", "src": "INSIDERS", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Barry B. Moullet", "who_key": "MOULLET BARRY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 47000.0, "score": 38.2, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "3 insiders now buying CNNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760222011868/0001127602-22-011868-index.htm", "trade_date": "2022-04-11", "timestamp": "2022-04-11", "mins": 2399922}, {"id": "0001127602-22-011378", "src": "INSIDERS", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Richard N. Massey", "who_key": "Massey Richard N", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 484854.0, "score": 58.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "3 insiders pile into CNNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760222011378/0001127602-22-011378-index.htm", "trade_date": "2022-04-04", "timestamp": "2022-04-04", "mins": 2410002}, {"id": "0001127602-22-008552", "src": "INSIDERS", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Barry B. Moullet", "who_key": "MOULLET BARRY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 72819.0, "score": 39.6, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "The whole bench is buying CNNE \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760222008552/0001127602-22-008552-index.htm", "trade_date": "2022-03-08", "timestamp": "2022-03-08", "mins": 2448882}, {"id": "0001127602-22-006986", "src": "INSIDERS", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Richard N. Massey", "who_key": "Massey Richard N", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 122846.0, "score": 50.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "3 insiders pile into CNNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760222006986/0001127602-22-006986-index.htm", "trade_date": "2022-02-24", "timestamp": "2022-02-24", "mins": 2466162}, {"id": "0001127602-22-008172", "src": "INSIDERS", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Barry B. Moullet", "who_key": "MOULLET BARRY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 51020.0, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "That makes 3 insiders into CNNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760222008172/0001127602-22-008172-index.htm", "trade_date": "2022-02-23", "timestamp": "2022-02-23", "mins": 2467602}, {"id": "0001127602-22-006504", "src": "INSIDERS", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Richard N. Massey", "who_key": "Massey Richard N", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 264000.0, "score": 54.6, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "3 insiders now buying CNNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760222006504/0001127602-22-006504-index.htm", "trade_date": "2022-02-22", "timestamp": "2022-02-22", "mins": 2469042}, {"id": "0001127602-21-019565", "src": "INSIDERS", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Bryan D. Coy", "who_key": "Coy Bryan D.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 34824.0, "score": 48.7, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "The whole bench is buying CNNE \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760221019565/0001127602-21-019565-index.htm", "trade_date": "2021-06-09", "timestamp": "2021-06-09", "mins": 2840562}, {"id": "0001127602-21-016704", "src": "INSIDERS", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Richard N. Massey", "who_key": "Massey Richard N", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 359621.0, "score": 56.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "4 insiders pile into CNNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760221016704/0001127602-21-016704-index.htm", "trade_date": "2021-05-12", "timestamp": "2021-05-12", "mins": 2880882}], "institutional": [{"id": "13DG-0002052113-26-001070", "src": "13DG", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 5.8% passive stake in CNNE", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001070-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9522}, {"id": "13DG-0000921895-26-002009", "src": "13DG", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Carronade Capital Management, LP", "who_key": "CARRONADE CAPITAL MANAGEMENT, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "CARRONADE CAPITAL MANAGEMENT, LP moves to a 7.8% activist stake in CNNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1866872/0000921895-26-002009-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-05", "mins": 129042}, {"id": "13DG-0001704720-26-000112", "src": "13DG", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Cannae Holdings, Inc.", "who_key": "Cannae Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Cannae Holdings, Inc. adjusts its stake in CNNE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/0001704720-26-000112-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251442}, {"id": "13DG-0001142031-26-000012", "src": "13DG", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Cannae Holdings, Inc.", "who_key": "Cannae Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Cannae Holdings, Inc. takes a 5.1% passive stake in CNNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/0001142031-26-000012-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252882}, {"id": "13DG-0001341401-26-000013", "src": "13DG", "ticker": "CNNE", "cik": "1704720", "company": "Cannae Holdings, Inc.", "company_raw": "Cannae Holdings, Inc.", "who": "Cannae Holdings, Inc.", "who_key": "Cannae Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Cannae Holdings, Inc. adjusts its stake in CNNE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/0001341401-26-000013-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}], "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": "Cannae Holdings, Inc. Common Stock", "new_value": "Cannae Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001704720", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001704720", "applied": 1, "detected_at": "2026-09-11T07:45:12.159796"}]}, "key_people": [{"who": "Richard N. Massey", "who_key": "Massey Richard N", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 8596688.6725, "sold": 3633119.635, "net": 4963569.0375, "trades": 21, "top_score": 62.8, "lean": "buying", "history": [{"action": "SELL", "amount": 499073.75999999995, "date": "2024-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760224016756/0001127602-24-016756-index.htm"}, {"action": "SELL", "amount": 588900.0, "date": "2024-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760224013150/0001127602-24-013150-index.htm"}, {"action": "SELL", "amount": 2071065.0, "date": "2024-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760224012808/0001127602-24-012808-index.htm"}, {"action": "SELL", "amount": 474080.875, "date": "2024-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760224012723/0001127602-24-012723-index.htm"}, {"action": "BUY", "amount": 933200.0000000001, "date": "2023-09-26", "score": 62.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760223024771/0001127602-23-024771-index.htm"}, {"action": "BUY", "amount": 900615.0, "date": "2023-05-12", "score": 62.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760223015497/0001127602-23-015497-index.htm"}, {"action": "BUY", "amount": 484854.0, "date": "2022-04-04", "score": 58.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760222011378/0001127602-22-011378-index.htm"}, {"action": "BUY", "amount": 122846.0, "date": "2022-02-24", "score": 50.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760222006986/0001127602-22-006986-index.htm"}, {"action": "BUY", "amount": 264000.0, "date": "2022-02-22", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760222006504/0001127602-22-006504-index.htm"}, {"action": "BUY", "amount": 359621.0, "date": "2021-05-12", "score": 56.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760221016704/0001127602-21-016704-index.htm"}, {"action": "BUY", "amount": 397836.0, "date": "2021-02-24", "score": 56.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760221008168/0001127602-21-008168-index.htm"}, {"action": "BUY", "amount": 634950.0, "date": "2020-12-08", "score": 59.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760220030980/0001127602-20-030980-index.htm"}, {"action": "BUY", "amount": 184750.0, "date": "2020-08-24", "score": 52.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760220024263/0001127602-20-024263-index.htm"}, {"action": "BUY", "amount": 1000012.5, "date": "2020-06-15", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760220019814/0001127602-20-019814-index.htm"}, {"action": "BUY", "amount": 617400.0, "date": "2020-03-13", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760220010546/0001127602-20-010546-index.htm"}, {"action": "BUY", "amount": 275322.1725, "date": "2019-10-08", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760219030260/0001127602-19-030260-index.htm"}, {"action": "BUY", "amount": 569810.0, "date": "2019-08-29", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760219027654/0001127602-19-027654-index.htm"}, {"action": "BUY", "amount": 503000.0, "date": "2019-05-13", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760219018387/0001127602-19-018387-index.htm"}, {"action": "BUY", "amount": 169960.99999999997, "date": "2018-12-04", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760218035300/0001127602-18-035300-index.htm"}, {"action": "BUY", "amount": 449250.0, "date": "2018-11-15", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760218033274/0001127602-18-033274-index.htm"}, {"action": "BUY", "amount": 729261.0000000001, "date": "2018-08-15", "score": 56.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760218025553/0001127602-18-025553-index.htm"}], "latest": {"action": "SELL", "amount": 499073.75999999995, "date": "2024-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760224016756/0001127602-24-016756-index.htm"}}, {"who": "Frank R. Martire", "who_key": "MARTIRE FRANK R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 6999985.5, "sold": 2478697.2470000004, "net": 4521288.253, "trades": 3, "top_score": 62.8, "lean": "buying", "history": [{"action": "SELL", "amount": 2478697.2470000004, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760225021115/0001127602-25-021115-index.htm"}, {"action": "BUY", "amount": 4999987.5, "date": "2020-06-15", "score": 59.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760220019825/0001127602-20-019825-index.htm"}, {"action": "BUY", "amount": 1999998.0, "date": "2019-12-06", "score": 62.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760219034494/0001127602-19-034494-index.htm"}], "latest": {"action": "SELL", "amount": 2478697.2470000004, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760225021115/0001127602-25-021115-index.htm"}}, {"who": "Richard L. Cox", "who_key": "Cox Richard L.", "role": "Executive Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1550085.2820000001, "sold": 0, "net": 1550085.2820000001, "trades": 3, "top_score": 62.0, "lean": "buying", "history": [{"action": "BUY", "amount": 1000012.5, "date": "2020-06-15", "score": 62.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760220019817/0001127602-20-019817-index.htm"}, {"action": "BUY", "amount": 100072.782, "date": "2019-09-20", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760219028897/0001127602-19-028897-index.htm"}, {"action": "BUY", "amount": 450000.0, "date": "2018-11-16", "score": 58.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760218033885/0001127602-18-033885-index.htm"}], "latest": {"action": "BUY", "amount": 1000012.5, "date": "2020-06-15", "score": 62.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760220019817/0001127602-20-019817-index.htm"}}, {"who": "Brent B. Bickett", "who_key": "BICKETT BRENT B", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1000012.5, "sold": 0, "net": 1000012.5, "trades": 1, "top_score": 57.0, "lean": "buying", "history": [{"action": "BUY", "amount": 1000012.5, "date": "2020-06-15", "score": 57.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760220019818/0001127602-20-019818-index.htm"}], "latest": {"action": "BUY", "amount": 1000012.5, "date": "2020-06-15", "score": 57.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760220019818/0001127602-20-019818-index.htm"}}, {"who": "Erika Meinhardt", "who_key": "Meinhardt Erika", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 763987.5, "sold": 0, "net": 763987.5, "trades": 2, "top_score": 49.5, "lean": "buying", "history": [{"action": "BUY", "amount": 499987.5, "date": "2020-06-15", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760220019816/0001127602-20-019816-index.htm"}, {"action": "BUY", "amount": 264000.0, "date": "2019-12-06", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760219034493/0001127602-19-034493-index.htm"}], "latest": {"action": "BUY", "amount": 499987.5, "date": "2020-06-15", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760220019816/0001127602-20-019816-index.htm"}}, {"who": "Frank P. Willey", "who_key": "WILLEY FRANK P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 727500.0, "sold": 0, "net": 727500.0, "trades": 2, "top_score": 48.0, "lean": "buying", "history": [{"action": "BUY", "amount": 562500.0, "date": "2020-06-15", "score": 48.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760220019826/0001127602-20-019826-index.htm"}, {"action": "BUY", "amount": 165000.0, "date": "2019-12-06", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760219034496/0001127602-19-034496-index.htm"}], "latest": {"action": "BUY", "amount": 562500.0, "date": "2020-06-15", "score": 48.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760220019826/0001127602-20-019826-index.htm"}}, {"who": "Hugh R. Harris", "who_key": "Harris Hugh R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 545532.5, "sold": 0, "net": 545532.5, "trades": 2, "top_score": 59.7, "lean": "buying", "history": [{"action": "BUY", "amount": 247500.0, "date": "2019-12-06", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760219034495/0001127602-19-034495-index.htm"}, {"action": "BUY", "amount": 298032.5, "date": "2018-05-23", "score": 59.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760218018699/0001127602-18-018699-index.htm"}], "latest": {"action": "BUY", "amount": 247500.0, "date": "2019-12-06", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760219034495/0001127602-19-034495-index.htm"}}, {"who": "Michael L. Gravelle", "who_key": "Gravelle Michael L", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 350002.5, "sold": 0, "net": 350002.5, "trades": 2, "top_score": 49.5, "lean": "buying", "history": [{"action": "BUY", "amount": 250012.5, "date": "2020-06-15", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760220019819/0001127602-20-019819-index.htm"}, {"action": "BUY", "amount": 99990.0, "date": "2019-12-06", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760219034497/0001127602-19-034497-index.htm"}], "latest": {"action": "BUY", "amount": 250012.5, "date": "2020-06-15", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1704720/000112760220019819/0001127602-20-019819-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001704720-26-000153", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001704720-26-000151", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-07", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002009", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001704720-26-000146", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001704720-26-000140", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-07-14", "title": "Institutional holdings (13F)", "accession": "0001704720-26-000136", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001704720-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001704720-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001704720-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001704720-26-000127", "price_sensitive": false}, {"form": "3", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001704720-26-000121", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001704720-26-000117", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0001704720-26-000112", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-11", "title": "Form SCHEDULE 13G", "accession": "0001142031-26-000012", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001704720-26-000107", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001704720-26-000104", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-30", "title": "Form 10-K/A", "accession": "0001704720-26-000094", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-30", "title": "Form SCHEDULE 13G/A", "accession": "0001341401-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "PRIMARY DOCUMENT", "accession": "0001704720-26-000091", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-04-15", "title": "Institutional holdings (13F)", "accession": "0001704720-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "PRIMARY DOCUMENT", "accession": "0001704720-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "PRIMARY DOCUMENT", "accession": "0001704720-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "PRIMARY DOCUMENT", "accession": "0001704720-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "PRIMARY DOCUMENT", "accession": "0001704720-26-000079", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000814", "price_sensitive": false}], "performance": {"ticker": "CNNE", "has_prices": true, "summary": {"n": 40, "avg": -0.46018462029742446, "win_rate": 0.0, "best": -0.13058823529411767, "worst": -0.6496800189618392, "as_of": "2026-08-07"}, "buys": [{"who": "Massey Richard N", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 933200.0000000001, "date": "2023-09-26", "score": 62.6, "ref_price": 18.48, "return": -0.20021645021645026}, {"who": "Massey Richard N", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 900615.0, "date": "2023-05-12", "score": 62.8, "ref_price": 18.05, "return": -0.18116343490304715}, {"who": "MOULLET BARRY B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23064.0, "date": "2022-04-18", "score": 32.7, "ref_price": 23.21, "return": -0.3632055148642827}, {"who": "MOULLET BARRY B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23500.0, "date": "2022-04-14", "score": 32.9, "ref_price": 23.4, "return": -0.36837606837606834}, {"who": "MOULLET BARRY B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47000.0, "date": "2022-04-11", "score": 38.2, "ref_price": 23.47, "return": -0.37025990626331484}, {"who": "Massey Richard N", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 484854.0, "date": "2022-04-04", "score": 58.2, "ref_price": 24.55, "return": -0.39796334012219964}, {"who": "MOULLET BARRY B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 72819.0, "date": "2022-03-08", "score": 39.6, "ref_price": 23.38, "return": -0.3678357570573139}, {"who": "Massey Richard N", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 122846.0, "date": "2022-02-24", "score": 50.4, "ref_price": 26.26, "return": -0.4371667936024372}, {"who": "MOULLET BARRY B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51020.0, "date": "2022-02-23", "score": 41.7, "ref_price": 24.91, "return": -0.40666399036531514}, {"who": "Massey Richard N", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 264000.0, "date": "2022-02-22", "score": 54.6, "ref_price": 26.2, "return": -0.43587786259541983}, {"who": "Coy Bryan D.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 34824.0, "date": "2021-06-09", "score": 48.7, "ref_price": 34.78, "return": -0.5750431282346176}, {"who": "Massey Richard N", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 359621.0, "date": "2021-05-12", "score": 56.2, "ref_price": 35.56, "return": -0.5843644544431946}, {"who": "Coy Bryan D.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 35830.0, "date": "2021-05-12", "score": 56.3, "ref_price": 35.56, "return": -0.5843644544431946}, {"who": "Coy Bryan D.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 39100.0, "date": "2021-03-12", "score": 41.7, "ref_price": 39.32, "return": -0.6241098677517802}, {"who": "Massey Richard N", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 397836.0, "date": "2021-02-24", "score": 56.7, "ref_price": 39.81, "return": -0.6287364983672444}, {"who": "Massey Richard N", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 634950.0, "date": "2020-12-08", "score": 59.5, "ref_price": 42.19, "return": -0.6496800189618392}, {"who": "Massey Richard N", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 184750.0, "date": "2020-08-24", "score": 52.5, "ref_price": 37.17, "return": -0.6023675006725854}, {"who": "WILLEY FRANK P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 562500.0, "date": "2020-06-15", "score": 48.0, "ref_price": 37.57, "return": -0.6066010114453021}, {"who": "MARTIRE FRANK R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4999987.5, "date": "2020-06-15", "score": 59.4, "ref_price": 37.57, "return": -0.6066010114453021}, {"who": "Gravelle Michael L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 250012.5, "date": "2020-06-15", "score": 49.5, "ref_price": 37.57, "return": -0.6066010114453021}, {"who": "BICKETT BRENT B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 1000012.5, "date": "2020-06-15", "score": 57.0, "ref_price": 37.57, "return": -0.6066010114453021}, {"who": "Cox Richard L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President & CFO", "amount": 1000012.5, "date": "2020-06-15", "score": 62.0, "ref_price": 37.57, "return": -0.6066010114453021}, {"who": "Meinhardt Erika", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499987.5, "date": "2020-06-15", "score": 49.5, "ref_price": 37.57, "return": -0.6066010114453021}, {"who": "Massey Richard N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1000012.5, "date": "2020-06-15", "score": 52.7, "ref_price": 37.57, "return": -0.6066010114453021}, {"who": "Massey Richard N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 617400.0, "date": "2020-03-13", "score": 49.9, "ref_price": 31.87, "return": -0.5362409789770946}, {"who": "Gravelle Michael L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 99990.0, "date": "2019-12-06", "score": 44.4, "ref_price": 36.05, "return": -0.59001386962552}, {"who": "WILLEY FRANK P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 165000.0, "date": "2019-12-06", "score": 41.8, "ref_price": 36.05, "return": -0.59001386962552}, {"who": "Harris Hugh R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 247500.0, "date": "2019-12-06", "score": 48.1, "ref_price": 36.05, "return": -0.59001386962552}, {"who": "MARTIRE FRANK R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1999998.0, "date": "2019-12-06", "score": 62.8, "ref_price": 36.05, "return": -0.59001386962552}, {"who": "Meinhardt Erika", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 264000.0, "date": "2019-12-06", "score": 45.4, "ref_price": 36.05, "return": -0.59001386962552}, {"who": "Massey Richard N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 275322.1725, "date": "2019-10-08", "score": 44.7, "ref_price": 26.89, "return": -0.4503532911863147}, {"who": "Cox Richard L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President & CFO", "amount": 100072.782, "date": "2019-09-20", "score": 46.8, "ref_price": 28.12, "return": -0.47439544807965867}, {"who": "Massey Richard N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 569810.0, "date": "2019-08-29", "score": 49.7, "ref_price": 28.49, "return": -0.48122148122148123}, {"who": "Massey Richard N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 503000.0, "date": "2019-05-13", "score": 49.3, "ref_price": 24.92, "return": -0.40690208667736766}, {"who": "Massey Richard N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 169960.99999999997, "date": "2018-12-04", "score": 42.8, "ref_price": 17.0, "return": -0.13058823529411767}, {"who": "Holland C Malcolm III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 173661.0948, "date": "2018-11-21", "score": 41.9, "ref_price": 17.33, "return": -0.1471436814772071}, {"who": "Cox Richard L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President & CFO", "amount": 450000.0, "date": "2018-11-16", "score": 58.5, "ref_price": 17.7, "return": -0.16497175141242937}, {"who": "Massey Richard N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 449250.0, "date": "2018-11-15", "score": 49.9, "ref_price": 17.93, "return": -0.17568321249302846}, {"who": "Massey Richard N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 729261.0000000001, "date": "2018-08-15", "score": 56.2, "ref_price": 18.71, "return": -0.21004810261892043}, {"who": "Harris Hugh R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 298032.5, "date": "2018-05-23", "score": 59.7, "ref_price": 19.87, "return": -0.2561650729743332}]}, "price_series": [{"date": "2017-11-20", "close": 18.39, "volume": 123248.0}, {"date": "2017-11-21", "close": 17.71, "volume": 279678.0}, {"date": "2017-11-22", "close": 17.68, "volume": 189248.0}, {"date": "2017-11-24", "close": 18.02, "volume": 112723.0}, {"date": "2017-11-27", "close": 18.14, "volume": 215637.0}, {"date": "2017-11-28", "close": 18.45, "volume": 200898.0}, {"date": "2017-11-29", "close": 18.33, "volume": 221973.0}, {"date": "2017-11-30", "close": 18.21, "volume": 362217.0}, {"date": "2017-12-01", "close": 17.71, "volume": 608379.0}, {"date": "2017-12-04", "close": 16.43, "volume": 1020661.0}, {"date": "2017-12-05", "close": 16.9, "volume": 376423.0}, {"date": "2017-12-06", "close": 16.72, "volume": 256546.0}, {"date": "2017-12-07", "close": 16.97, "volume": 249004.0}, {"date": "2017-12-08", "close": 17.12, "volume": 225200.0}, {"date": "2017-12-11", "close": 17.03, "volume": 185500.0}, {"date": "2017-12-12", "close": 16.86, "volume": 120845.0}, {"date": "2017-12-13", "close": 16.84, "volume": 475806.0}, {"date": "2017-12-14", "close": 16.61, "volume": 360332.0}, {"date": "2017-12-15", "close": 16.69, "volume": 1261628.0}, {"date": "2017-12-18", "close": 16.77, "volume": 176197.0}, {"date": "2017-12-19", "close": 16.51, "volume": 197720.0}, {"date": "2017-12-20", "close": 16.69, "volume": 54261.0}, {"date": "2017-12-21", "close": 16.92, "volume": 56387.0}, {"date": "2017-12-22", "close": 17.02, "volume": 142139.0}, {"date": "2017-12-26", "close": 17.12, "volume": 129219.0}, {"date": "2017-12-27", "close": 17.1, "volume": 62831.0}, {"date": "2017-12-28", "close": 17.24, "volume": 91050.0}, {"date": "2017-12-29", "close": 17.03, "volume": 303621.0}, {"date": "2018-01-02", "close": 16.96, "volume": 220366.0}, {"date": "2018-01-03", "close": 16.93, "volume": 179305.0}, {"date": "2018-01-04", "close": 17.04, "volume": 80214.0}, {"date": "2018-01-05", "close": 16.94, "volume": 215504.0}, {"date": "2018-01-08", "close": 17.14, "volume": 236278.0}, {"date": "2018-01-09", "close": 16.97, "volume": 125962.0}, {"date": "2018-01-10", "close": 16.92, "volume": 557584.0}, {"date": "2018-01-11", "close": 16.99, "volume": 160887.0}, {"date": "2018-01-12", "close": 17.1, "volume": 112746.0}, {"date": "2018-01-16", "close": 16.75, "volume": 114026.0}, {"date": "2018-01-17", "close": 17.74, "volume": 355127.0}, {"date": "2018-01-18", "close": 17.83, "volume": 171537.0}, {"date": "2018-01-19", "close": 18.4, "volume": 214947.0}, {"date": "2018-01-22", "close": 18.25, "volume": 91021.0}, {"date": "2018-01-23", "close": 18.02, "volume": 59658.0}, {"date": "2018-01-24", "close": 18.0, "volume": 94219.0}, {"date": "2018-01-25", "close": 17.72, "volume": 97653.0}, {"date": "2018-01-26", "close": 17.68, "volume": 240448.0}, {"date": "2018-01-29", "close": 17.5, "volume": 124123.0}, {"date": "2018-01-30", "close": 17.53, "volume": 112556.0}, {"date": "2018-01-31", "close": 17.41, "volume": 169136.0}, {"date": "2018-02-01", "close": 17.57, "volume": 169771.0}, {"date": "2018-02-02", "close": 17.23, "volume": 139079.0}, {"date": "2018-02-05", "close": 16.68, "volume": 180912.0}, {"date": "2018-02-06", "close": 16.94, "volume": 281630.0}, {"date": "2018-02-07", "close": 17.16, "volume": 275397.0}, {"date": "2018-02-08", "close": 16.68, "volume": 155946.0}, {"date": "2018-02-09", "close": 16.92, "volume": 193326.0}, {"date": "2018-02-12", "close": 17.16, "volume": 238909.0}, {"date": "2018-02-13", "close": 17.48, "volume": 159762.0}, {"date": "2018-02-14", "close": 17.91, "volume": 186493.0}, {"date": "2018-02-15", "close": 17.65, "volume": 467773.0}, {"date": "2018-02-16", "close": 18.19, "volume": 111314.0}, {"date": "2018-02-20", "close": 17.75, "volume": 101702.0}, {"date": "2018-02-21", "close": 17.92, "volume": 85662.0}, {"date": "2018-02-22", "close": 17.7, "volume": 115985.0}, {"date": "2018-02-23", "close": 17.87, "volume": 67567.0}, {"date": "2018-02-26", "close": 18.25, "volume": 92184.0}, {"date": "2018-02-27", "close": 18.19, "volume": 133356.0}, {"date": "2018-02-28", "close": 18.38, "volume": 248705.0}, {"date": "2018-03-01", "close": 18.61, "volume": 180984.0}, {"date": "2018-03-02", "close": 18.65, "volume": 169430.0}, {"date": "2018-03-05", "close": 18.97, "volume": 91879.0}, {"date": "2018-03-06", "close": 18.7, "volume": 140803.0}, {"date": "2018-03-07", "close": 19.07, "volume": 130535.0}, {"date": "2018-03-08", "close": 19.1, "volume": 79515.0}, {"date": "2018-03-09", "close": 19.0, "volume": 156257.0}, {"date": "2018-03-12", "close": 18.76, "volume": 112042.0}, {"date": "2018-03-13", "close": 18.81, "volume": 144582.0}, {"date": "2018-03-14", "close": 18.59, "volume": 254139.0}, {"date": "2018-03-15", "close": 18.79, "volume": 249841.0}, {"date": "2018-03-16", "close": 18.6, "volume": 853327.0}, {"date": "2018-03-19", "close": 19.44, "volume": 331245.0}, {"date": "2018-03-20", "close": 19.04, "volume": 265492.0}, {"date": "2018-03-21", "close": 18.95, "volume": 116875.0}, {"date": "2018-03-22", "close": 18.77, "volume": 210678.0}, {"date": "2018-03-23", "close": 18.55, "volume": 2794040.0}, {"date": "2018-03-26", "close": 18.98, "volume": 340029.0}, {"date": "2018-03-27", "close": 18.73, "volume": 526224.0}, {"date": "2018-03-28", "close": 18.93, "volume": 434922.0}, {"date": "2018-03-29", "close": 18.86, "volume": 862272.0}, {"date": "2018-04-02", "close": 18.54, "volume": 175524.0}, {"date": "2018-04-03", "close": 18.59, "volume": 212449.0}, {"date": "2018-04-04", "close": 18.71, "volume": 120525.0}, {"date": "2018-04-05", "close": 18.82, "volume": 218879.0}, {"date": "2018-04-06", "close": 18.77, "volume": 167416.0}, {"date": "2018-04-09", "close": 18.67, "volume": 126529.0}, {"date": "2018-04-10", "close": 18.83, "volume": 131650.0}, {"date": "2018-04-11", "close": 18.87, "volume": 152230.0}, {"date": "2018-04-12", "close": 18.92, "volume": 1688090.0}, {"date": "2018-04-13", "close": 19.3, "volume": 642638.0}, {"date": "2018-04-16", "close": 19.27, "volume": 335646.0}, {"date": "2018-04-17", "close": 19.91, "volume": 589960.0}, {"date": "2018-04-18", "close": 19.97, "volume": 736413.0}, {"date": "2018-04-19", "close": 19.66, "volume": 1134808.0}, {"date": "2018-04-20", "close": 20.1, "volume": 1667074.0}, {"date": "2018-04-23", "close": 20.51, "volume": 1507073.0}, {"date": "2018-04-24", "close": 20.66, "volume": 730333.0}, {"date": "2018-04-25", "close": 20.34, "volume": 946178.0}, {"date": "2018-04-26", "close": 20.7, "volume": 2340566.0}, {"date": "2018-04-27", "close": 20.65, "volume": 708942.0}, {"date": "2018-04-30", "close": 20.66, "volume": 382082.0}, {"date": "2018-05-01", "close": 20.64, "volume": 483367.0}, {"date": "2018-05-02", "close": 20.58, "volume": 678268.0}, {"date": "2018-05-03", "close": 20.79, "volume": 695452.0}, {"date": "2018-05-04", "close": 20.98, "volume": 339077.0}, {"date": "2018-05-07", "close": 21.12, "volume": 333084.0}, {"date": "2018-05-08", "close": 21.17, "volume": 449798.0}, {"date": "2018-05-09", "close": 21.18, "volume": 427078.0}, {"date": "2018-05-10", "close": 20.83, "volume": 558041.0}, {"date": "2018-05-11", "close": 20.77, "volume": 262665.0}, {"date": "2018-05-14", "close": 20.28, "volume": 630239.0}, {"date": "2018-05-15", "close": 20.11, "volume": 434655.0}, {"date": "2018-05-16", "close": 19.99, "volume": 374071.0}, {"date": "2018-05-17", "close": 20.42, "volume": 1151381.0}, {"date": "2018-05-18", "close": 20.02, "volume": 466096.0}, {"date": "2018-05-21", "close": 20.09, "volume": 257237.0}, {"date": "2018-05-22", "close": 19.86, "volume": 176742.0}, {"date": "2018-05-23", "close": 19.87, "volume": 332261.0}, {"date": "2018-05-24", "close": 20.19, "volume": 356552.0}, {"date": "2018-05-25", "close": 20.25, "volume": 274768.0}, {"date": "2018-05-29", "close": 20.24, "volume": 375662.0}, {"date": "2018-05-30", "close": 20.2, "volume": 414797.0}, {"date": "2018-05-31", "close": 19.99, "volume": 273498.0}, {"date": "2018-06-01", "close": 20.07, "volume": 222882.0}, {"date": "2018-06-04", "close": 20.19, "volume": 395812.0}, {"date": "2018-06-05", "close": 20.45, "volume": 406208.0}, {"date": "2018-06-06", "close": 20.47, "volume": 992066.0}, {"date": "2018-06-07", "close": 20.2, "volume": 740098.0}, {"date": "2018-06-08", "close": 20.56, "volume": 1522357.0}, {"date": "2018-06-11", "close": 20.26, "volume": 349984.0}, {"date": "2018-06-12", "close": 20.64, "volume": 651597.0}, {"date": "2018-06-13", "close": 20.27, "volume": 1127736.0}, {"date": "2018-06-14", "close": 20.41, "volume": 1568523.0}, {"date": "2018-06-15", "close": 20.14, "volume": 721909.0}, {"date": "2018-06-18", "close": 20.48, "volume": 456293.0}, {"date": "2018-06-19", "close": 20.3, "volume": 285342.0}, {"date": "2018-06-20", "close": 20.04, "volume": 310106.0}, {"date": "2018-06-21", "close": 19.76, "volume": 353319.0}, {"date": "2018-06-22", "close": 19.41, "volume": 1460937.0}, {"date": "2018-06-25", "close": 19.09, "volume": 362740.0}, {"date": "2018-06-26", "close": 18.91, "volume": 282932.0}, {"date": "2018-06-27", "close": 18.4, "volume": 290070.0}, {"date": "2018-06-28", "close": 18.44, "volume": 249331.0}, {"date": "2018-06-29", "close": 18.55, "volume": 438391.0}, {"date": "2018-07-02", "close": 18.48, "volume": 358479.0}, {"date": "2018-07-03", "close": 18.46, "volume": 191921.0}, {"date": "2018-07-05", "close": 18.58, "volume": 476577.0}, {"date": "2018-07-06", "close": 18.66, "volume": 135399.0}, {"date": "2018-07-09", "close": 18.91, "volume": 323771.0}, {"date": "2018-07-10", "close": 18.96, "volume": 377553.0}, {"date": "2018-07-11", "close": 19.22, "volume": 329414.0}, {"date": "2018-07-12", "close": 19.44, "volume": 307942.0}, {"date": "2018-07-13", "close": 19.52, "volume": 358822.0}, {"date": "2018-07-16", "close": 19.65, "volume": 142031.0}, {"date": "2018-07-17", "close": 19.68, "volume": 277081.0}, {"date": "2018-07-18", "close": 19.84, "volume": 487396.0}, {"date": "2018-07-19", "close": 19.79, "volume": 173520.0}, {"date": "2018-07-20", "close": 19.77, "volume": 309423.0}, {"date": "2018-07-23", "close": 19.61, "volume": 257099.0}, {"date": "2018-07-24", "close": 19.69, "volume": 181024.0}, {"date": "2018-07-25", "close": 19.65, "volume": 156954.0}, {"date": "2018-07-26", "close": 19.45, "volume": 139662.0}, {"date": "2018-07-27", "close": 18.94, "volume": 294676.0}, {"date": "2018-07-30", "close": 18.21, "volume": 430852.0}, {"date": "2018-07-31", "close": 18.25, "volume": 996413.0}, {"date": "2018-08-01", "close": 18.33, "volume": 264569.0}, {"date": "2018-08-02", "close": 18.3, "volume": 309186.0}, {"date": "2018-08-03", "close": 18.53, "volume": 414271.0}, {"date": "2018-08-06", "close": 18.89, "volume": 234218.0}, {"date": "2018-08-07", "close": 18.85, "volume": 173428.0}, {"date": "2018-08-08", "close": 19.29, "volume": 227721.0}, {"date": "2018-08-09", "close": 18.82, "volume": 369058.0}, {"date": "2018-08-10", "close": 18.85, "volume": 180980.0}, {"date": "2018-08-13", "close": 18.15, "volume": 765138.0}, {"date": "2018-08-14", "close": 18.5, "volume": 490396.0}, {"date": "2018-08-15", "close": 18.71, "volume": 340702.0}, {"date": "2018-08-16", "close": 19.33, "volume": 317468.0}, {"date": "2018-08-17", "close": 19.37, "volume": 276385.0}, {"date": "2018-08-20", "close": 19.03, "volume": 169625.0}, {"date": "2018-08-21", "close": 19.29, "volume": 279991.0}, {"date": "2018-08-22", "close": 19.56, "volume": 404374.0}, {"date": "2018-08-23", "close": 19.39, "volume": 236082.0}, {"date": "2018-08-24", "close": 19.67, "volume": 365231.0}, {"date": "2018-08-27", "close": 19.7, "volume": 245536.0}, {"date": "2018-08-28", "close": 19.47, "volume": 178471.0}, {"date": "2018-08-29", "close": 19.4, "volume": 186798.0}, {"date": "2018-08-30", "close": 19.47, "volume": 174259.0}, {"date": "2018-08-31", "close": 19.44, "volume": 293019.0}, {"date": "2018-09-04", "close": 19.5, "volume": 277010.0}, {"date": "2018-09-05", "close": 19.51, "volume": 228342.0}, {"date": "2018-09-06", "close": 19.6, "volume": 207073.0}, {"date": "2018-09-07", "close": 19.72, "volume": 213896.0}, {"date": "2018-09-10", "close": 19.85, "volume": 182828.0}, {"date": "2018-09-11", "close": 19.73, "volume": 261411.0}, {"date": "2018-09-12", "close": 19.85, "volume": 271700.0}, {"date": "2018-09-13", "close": 20.2, "volume": 455469.0}, {"date": "2018-09-14", "close": 20.88, "volume": 396386.0}, {"date": "2018-09-17", "close": 21.31, "volume": 461219.0}, {"date": "2018-09-18", "close": 21.73, "volume": 428706.0}, {"date": "2018-09-19", "close": 21.25, "volume": 240938.0}, {"date": "2018-09-20", "close": 21.06, "volume": 256497.0}, {"date": "2018-09-21", "close": 21.43, "volume": 823204.0}, {"date": "2018-09-24", "close": 21.34, "volume": 156020.0}, {"date": "2018-09-25", "close": 21.25, "volume": 192320.0}, {"date": "2018-09-26", "close": 20.93, "volume": 185547.0}, {"date": "2018-09-27", "close": 21.01, "volume": 248749.0}, {"date": "2018-09-28", "close": 20.95, "volume": 165732.0}, {"date": "2018-10-01", "close": 20.78, "volume": 360728.0}, {"date": "2018-10-02", "close": 20.71, "volume": 200704.0}, {"date": "2018-10-03", "close": 20.94, "volume": 277954.0}, {"date": "2018-10-04", "close": 20.89, "volume": 140640.0}, {"date": "2018-10-05", "close": 20.76, "volume": 178838.0}, {"date": "2018-10-08", "close": 20.79, "volume": 161221.0}, {"date": "2018-10-09", "close": 20.81, "volume": 308790.0}, {"date": "2018-10-10", "close": 20.02, "volume": 304906.0}, {"date": "2018-10-11", "close": 19.55, "volume": 271791.0}, {"date": "2018-10-12", "close": 19.47, "volume": 232190.0}, {"date": "2018-10-15", "close": 19.6, "volume": 380744.0}, {"date": "2018-10-16", "close": 19.73, "volume": 366017.0}, {"date": "2018-10-17", "close": 19.47, "volume": 270004.0}, {"date": "2018-10-18", "close": 19.02, "volume": 141980.0}, {"date": "2018-10-19", "close": 18.77, "volume": 156003.0}, {"date": "2018-10-22", "close": 18.87, "volume": 136715.0}, {"date": "2018-10-23", "close": 18.66, "volume": 217500.0}, {"date": "2018-10-24", "close": 17.77, "volume": 228532.0}, {"date": "2018-10-25", "close": 17.97, "volume": 279337.0}, {"date": "2018-10-26", "close": 17.78, "volume": 289802.0}, {"date": "2018-10-29", "close": 17.42, "volume": 475505.0}, {"date": "2018-10-30", "close": 17.96, "volume": 436506.0}, {"date": "2018-10-31", "close": 18.47, "volume": 476858.0}, {"date": "2018-11-01", "close": 18.48, "volume": 404828.0}, {"date": "2018-11-02", "close": 17.83, "volume": 326990.0}, {"date": "2018-11-05", "close": 17.91, "volume": 396549.0}, {"date": "2018-11-06", "close": 17.94, "volume": 202574.0}, {"date": "2018-11-07", "close": 18.25, "volume": 429789.0}, {"date": "2018-11-08", "close": 17.2, "volume": 765402.0}, {"date": "2018-11-09", "close": 18.07, "volume": 1024316.0}, {"date": "2018-11-12", "close": 17.28, "volume": 681821.0}, {"date": "2018-11-13", "close": 17.51, "volume": 428936.0}, {"date": "2018-11-14", "close": 17.69, "volume": 462209.0}, {"date": "2018-11-15", "close": 17.93, "volume": 425695.0}, {"date": "2018-11-16", "close": 17.7, "volume": 373634.0}, {"date": "2018-11-19", "close": 17.6, "volume": 483692.0}, {"date": "2018-11-20", "close": 17.24, "volume": 436173.0}, {"date": "2018-11-21", "close": 17.33, "volume": 256947.0}, {"date": "2018-11-23", "close": 17.23, "volume": 96450.0}, {"date": "2018-11-26", "close": 17.33, "volume": 294751.0}, {"date": "2018-11-27", "close": 16.99, "volume": 284233.0}, {"date": "2018-11-28", "close": 17.5, "volume": 566142.0}, {"date": "2018-11-29", "close": 17.32, "volume": 271342.0}, {"date": "2018-11-30", "close": 17.43, "volume": 345324.0}, {"date": "2018-12-03", "close": 17.38, "volume": 292866.0}, {"date": "2018-12-04", "close": 17.0, "volume": 377350.0}, {"date": "2018-12-06", "close": 17.05, "volume": 539242.0}, {"date": "2018-12-07", "close": 16.75, "volume": 458654.0}, {"date": "2018-12-10", "close": 17.0, "volume": 323369.0}, {"date": "2018-12-11", "close": 17.0, "volume": 273765.0}, {"date": "2018-12-12", "close": 17.04, "volume": 521404.0}, {"date": "2018-12-13", "close": 17.06, "volume": 434285.0}, {"date": "2018-12-14", "close": 17.03, "volume": 388534.0}, {"date": "2018-12-17", "close": 16.6, "volume": 555602.0}, {"date": "2018-12-18", "close": 16.4, "volume": 339289.0}, {"date": "2018-12-19", "close": 16.57, "volume": 541246.0}, {"date": "2018-12-20", "close": 16.2, "volume": 447428.0}, {"date": "2018-12-21", "close": 16.18, "volume": 1183100.0}, {"date": "2018-12-24", "close": 16.0, "volume": 272377.0}, {"date": "2018-12-26", "close": 16.7, "volume": 455815.0}, {"date": "2018-12-27", "close": 16.62, "volume": 345283.0}, {"date": "2018-12-28", "close": 16.7, "volume": 373061.0}, {"date": "2018-12-31", "close": 17.12, "volume": 614204.0}, {"date": "2019-01-02", "close": 17.47, "volume": 492125.0}, {"date": "2019-01-03", "close": 17.17, "volume": 443205.0}, {"date": "2019-01-04", "close": 17.56, "volume": 419516.0}, {"date": "2019-01-07", "close": 17.69, "volume": 317298.0}, {"date": "2019-01-08", "close": 18.01, "volume": 392001.0}, {"date": "2019-01-09", "close": 18.2, "volume": 380144.0}, {"date": "2019-01-10", "close": 18.13, "volume": 242537.0}, {"date": "2019-01-11", "close": 18.06, "volume": 319098.0}, {"date": "2019-01-14", "close": 17.73, "volume": 244604.0}, {"date": "2019-01-15", "close": 18.07, "volume": 216516.0}, {"date": "2019-01-16", "close": 18.16, "volume": 217613.0}, {"date": "2019-01-17", "close": 18.18, "volume": 155272.0}, {"date": "2019-01-18", "close": 18.28, "volume": 294514.0}, {"date": "2019-01-22", "close": 18.17, "volume": 280363.0}, {"date": "2019-01-23", "close": 18.22, "volume": 258733.0}, {"date": "2019-01-24", "close": 18.36, "volume": 275217.0}, {"date": "2019-01-25", "close": 18.73, "volume": 304416.0}, {"date": "2019-01-28", "close": 18.89, "volume": 221457.0}, {"date": "2019-01-29", "close": 18.49, "volume": 232372.0}, {"date": "2019-01-30", "close": 18.81, "volume": 242264.0}, {"date": "2019-01-31", "close": 19.34, "volume": 355343.0}, {"date": "2019-02-01", "close": 19.74, "volume": 182804.0}, {"date": "2019-02-04", "close": 20.07, "volume": 250794.0}, {"date": "2019-02-05", "close": 20.51, "volume": 595793.0}, {"date": "2019-02-06", "close": 20.91, "volume": 310255.0}, {"date": "2019-02-07", "close": 20.9, "volume": 177903.0}, {"date": "2019-02-08", "close": 21.38, "volume": 298542.0}, {"date": "2019-02-11", "close": 21.38, "volume": 154885.0}, {"date": "2019-02-12", "close": 21.73, "volume": 179418.0}, {"date": "2019-02-13", "close": 21.67, "volume": 125776.0}, {"date": "2019-02-14", "close": 21.6, "volume": 152374.0}, {"date": "2019-02-15", "close": 21.61, "volume": 211870.0}, {"date": "2019-02-19", "close": 22.05, "volume": 173679.0}, {"date": "2019-02-20", "close": 22.27, "volume": 153101.0}, {"date": "2019-02-21", "close": 22.44, "volume": 188591.0}, {"date": "2019-02-22", "close": 22.6, "volume": 188128.0}, {"date": "2019-02-25", "close": 22.58, "volume": 185454.0}, {"date": "2019-02-26", "close": 22.63, "volume": 141367.0}, {"date": "2019-02-27", "close": 22.82, "volume": 139983.0}, {"date": "2019-02-28", "close": 22.92, "volume": 190901.0}, {"date": "2019-03-01", "close": 23.3, "volume": 243512.0}, {"date": "2019-03-04", "close": 22.75, "volume": 165169.0}, {"date": "2019-03-05", "close": 22.62, "volume": 162178.0}, {"date": "2019-03-06", "close": 22.45, "volume": 226225.0}, {"date": "2019-03-07", "close": 22.41, "volume": 111018.0}, {"date": "2019-03-08", "close": 22.39, "volume": 101678.0}, {"date": "2019-03-11", "close": 22.84, "volume": 146364.0}, {"date": "2019-03-12", "close": 22.99, "volume": 136729.0}, {"date": "2019-03-13", "close": 23.05, "volume": 192382.0}, {"date": "2019-03-14", "close": 23.42, "volume": 223358.0}, {"date": "2019-03-15", "close": 23.79, "volume": 750614.0}, {"date": "2019-03-18", "close": 23.6, "volume": 210544.0}, {"date": "2019-03-19", "close": 23.7, "volume": 201113.0}, {"date": "2019-03-20", "close": 23.43, "volume": 163228.0}, {"date": "2019-03-21", "close": 23.81, "volume": 191215.0}, {"date": "2019-03-22", "close": 23.4, "volume": 230870.0}, {"date": "2019-03-25", "close": 23.53, "volume": 151670.0}, {"date": "2019-03-26", "close": 23.86, "volume": 302777.0}, {"date": "2019-03-27", "close": 23.91, "volume": 373145.0}, {"date": "2019-03-28", "close": 24.14, "volume": 209018.0}, {"date": "2019-03-29", "close": 24.26, "volume": 358090.0}, {"date": "2019-04-01", "close": 24.69, "volume": 241825.0}, {"date": "2019-04-02", "close": 24.55, "volume": 168692.0}, {"date": "2019-04-03", "close": 24.65, "volume": 130992.0}, {"date": "2019-04-04", "close": 24.72, "volume": 132967.0}, {"date": "2019-04-05", "close": 25.0, "volume": 173211.0}, {"date": "2019-04-08", "close": 24.9, "volume": 303434.0}, {"date": "2019-04-09", "close": 24.97, "volume": 134494.0}, {"date": "2019-04-10", "close": 25.14, "volume": 153226.0}, {"date": "2019-04-11", "close": 25.24, "volume": 169134.0}, {"date": "2019-04-12", "close": 25.45, "volume": 134703.0}, {"date": "2019-04-15", "close": 25.64, "volume": 123444.0}, {"date": "2019-04-16", "close": 25.79, "volume": 171347.0}, {"date": "2019-04-17", "close": 25.35, "volume": 202201.0}, {"date": "2019-04-18", "close": 24.96, "volume": 213531.0}, {"date": "2019-04-22", "close": 25.08, "volume": 142724.0}, {"date": "2019-04-23", "close": 25.29, "volume": 181460.0}, {"date": "2019-04-24", "close": 25.44, "volume": 197471.0}, {"date": "2019-04-25", "close": 25.54, "volume": 200109.0}, {"date": "2019-04-26", "close": 25.58, "volume": 141913.0}, {"date": "2019-04-29", "close": 25.54, "volume": 119521.0}, {"date": "2019-04-30", "close": 25.67, "volume": 354632.0}, {"date": "2019-05-01", "close": 25.49, "volume": 288427.0}, {"date": "2019-05-02", "close": 24.98, "volume": 297622.0}, {"date": "2019-05-03", "close": 25.86, "volume": 227339.0}, {"date": "2019-05-06", "close": 26.34, "volume": 193707.0}, {"date": "2019-05-07", "close": 26.2, "volume": 221880.0}, {"date": "2019-05-08", "close": 26.29, "volume": 224348.0}, {"date": "2019-05-09", "close": 26.39, "volume": 271782.0}, {"date": "2019-05-10", "close": 25.58, "volume": 237085.0}, {"date": "2019-05-13", "close": 24.92, "volume": 219351.0}, {"date": "2019-05-14", "close": 25.6, "volume": 151297.0}, {"date": "2019-05-15", "close": 25.64, "volume": 128040.0}, {"date": "2019-05-16", "close": 26.29, "volume": 194291.0}, {"date": "2019-05-17", "close": 26.05, "volume": 252245.0}, {"date": "2019-05-20", "close": 26.16, "volume": 152773.0}, {"date": "2019-05-21", "close": 26.27, "volume": 77192.0}, {"date": "2019-05-22", "close": 26.33, "volume": 154042.0}, {"date": "2019-05-23", "close": 26.18, "volume": 157231.0}, {"date": "2019-05-24", "close": 26.33, "volume": 126740.0}, {"date": "2019-05-28", "close": 26.16, "volume": 206179.0}, {"date": "2019-05-29", "close": 26.0, "volume": 218583.0}, {"date": "2019-05-30", "close": 26.12, "volume": 182876.0}, {"date": "2019-05-31", "close": 25.43, "volume": 308879.0}, {"date": "2019-06-03", "close": 25.32, "volume": 241867.0}, {"date": "2019-06-04", "close": 25.51, "volume": 227045.0}, {"date": "2019-06-05", "close": 25.5, "volume": 274163.0}, {"date": "2019-06-06", "close": 25.9, "volume": 161336.0}, {"date": "2019-06-07", "close": 26.8, "volume": 272365.0}, {"date": "2019-06-10", "close": 27.39, "volume": 276397.0}, {"date": "2019-06-11", "close": 27.2, "volume": 259979.0}, {"date": "2019-06-12", "close": 27.69, "volume": 198306.0}, {"date": "2019-06-13", "close": 28.23, "volume": 192466.0}, {"date": "2019-06-14", "close": 28.71, "volume": 370166.0}, {"date": "2019-06-17", "close": 29.01, "volume": 259599.0}, {"date": "2019-06-18", "close": 29.21, "volume": 154159.0}, {"date": "2019-06-19", "close": 29.52, "volume": 163668.0}, {"date": "2019-06-20", "close": 30.03, "volume": 172686.0}, {"date": "2019-06-21", "close": 29.66, "volume": 620172.0}, {"date": "2019-06-24", "close": 29.59, "volume": 222645.0}, {"date": "2019-06-25", "close": 29.13, "volume": 455482.0}, {"date": "2019-06-26", "close": 28.47, "volume": 178780.0}, {"date": "2019-06-27", "close": 28.55, "volume": 331749.0}, {"date": "2019-06-28", "close": 28.98, "volume": 551759.0}, {"date": "2019-07-01", "close": 29.06, "volume": 199023.0}, {"date": "2019-07-02", "close": 29.26, "volume": 142392.0}, {"date": "2019-07-03", "close": 29.28, "volume": 125564.0}, {"date": "2019-07-05", "close": 29.16, "volume": 144610.0}, {"date": "2019-07-08", "close": 29.19, "volume": 113302.0}, {"date": "2019-07-09", "close": 29.16, "volume": 122753.0}, {"date": "2019-07-10", "close": 29.09, "volume": 102191.0}, {"date": "2019-07-11", "close": 28.85, "volume": 102562.0}, {"date": "2019-07-12", "close": 29.03, "volume": 134045.0}, {"date": "2019-07-15", "close": 28.54, "volume": 122486.0}, {"date": "2019-07-16", "close": 28.3, "volume": 161293.0}, {"date": "2019-07-17", "close": 28.19, "volume": 144180.0}, {"date": "2019-07-18", "close": 28.37, "volume": 179629.0}, {"date": "2019-07-19", "close": 28.19, "volume": 153386.0}, {"date": "2019-07-22", "close": 28.1, "volume": 123863.0}, {"date": "2019-07-23", "close": 28.4, "volume": 79224.0}, {"date": "2019-07-24", "close": 28.33, "volume": 218524.0}, {"date": "2019-07-25", "close": 27.6, "volume": 166427.0}, {"date": "2019-07-26", "close": 27.83, "volume": 206057.0}, {"date": "2019-07-29", "close": 27.28, "volume": 170950.0}, {"date": "2019-07-30", "close": 27.62, "volume": 242489.0}, {"date": "2019-07-31", "close": 28.95, "volume": 406926.0}, {"date": "2019-08-01", "close": 29.0, "volume": 229840.0}, {"date": "2019-08-02", "close": 29.12, "volume": 215782.0}, {"date": "2019-08-05", "close": 28.6, "volume": 213101.0}, {"date": "2019-08-06", "close": 29.43, "volume": 420539.0}, {"date": "2019-08-07", "close": 29.94, "volume": 138244.0}, {"date": "2019-08-08", "close": 30.88, "volume": 356078.0}, {"date": "2019-08-09", "close": 30.01, "volume": 245726.0}, {"date": "2019-08-12", "close": 29.56, "volume": 81017.0}, {"date": "2019-08-13", "close": 29.65, "volume": 147104.0}, {"date": "2019-08-14", "close": 29.15, "volume": 171367.0}, {"date": "2019-08-15", "close": 28.8, "volume": 149687.0}, {"date": "2019-08-16", "close": 29.12, "volume": 105699.0}, {"date": "2019-08-19", "close": 29.36, "volume": 88371.0}, {"date": "2019-08-20", "close": 29.09, "volume": 103399.0}, {"date": "2019-08-21", "close": 29.54, "volume": 111807.0}, {"date": "2019-08-22", "close": 29.48, "volume": 162831.0}, {"date": "2019-08-23", "close": 28.52, "volume": 195835.0}, {"date": "2019-08-26", "close": 28.73, "volume": 67437.0}, {"date": "2019-08-27", "close": 27.89, "volume": 176319.0}, {"date": "2019-08-28", "close": 27.97, "volume": 492759.0}, {"date": "2019-08-29", "close": 28.49, "volume": 197342.0}, {"date": "2019-08-30", "close": 27.82, "volume": 107862.0}, {"date": "2019-09-03", "close": 27.6, "volume": 390502.0}, {"date": "2019-09-04", "close": 28.23, "volume": 240024.0}, {"date": "2019-09-05", "close": 28.83, "volume": 203565.0}, {"date": "2019-09-06", "close": 28.31, "volume": 148960.0}, {"date": "2019-09-09", "close": 27.66, "volume": 149136.0}, {"date": "2019-09-10", "close": 26.64, "volume": 255653.0}, {"date": "2019-09-11", "close": 27.34, "volume": 265735.0}, {"date": "2019-09-12", "close": 27.23, "volume": 235910.0}, {"date": "2019-09-13", "close": 26.98, "volume": 167972.0}, {"date": "2019-09-16", "close": 27.05, "volume": 190907.0}, {"date": "2019-09-17", "close": 27.33, "volume": 143145.0}, {"date": "2019-09-18", "close": 26.83, "volume": 227270.0}, {"date": "2019-09-19", "close": 27.18, "volume": 380476.0}, {"date": "2019-09-20", "close": 28.12, "volume": 630844.0}, {"date": "2019-09-23", "close": 29.21, "volume": 349930.0}, {"date": "2019-09-24", "close": 28.7, "volume": 384979.0}, {"date": "2019-09-25", "close": 28.91, "volume": 197465.0}, {"date": "2019-09-26", "close": 28.33, "volume": 155294.0}, {"date": "2019-09-27", "close": 27.83, "volume": 175630.0}, {"date": "2019-09-30", "close": 27.47, "volume": 267117.0}, {"date": "2019-10-01", "close": 27.3, "volume": 214991.0}, {"date": "2019-10-02", "close": 27.09, "volume": 148369.0}, {"date": "2019-10-03", "close": 27.05, "volume": 193096.0}, {"date": "2019-10-04", "close": 27.58, "volume": 145855.0}, {"date": "2019-10-07", "close": 27.58, "volume": 302780.0}, {"date": "2019-10-08", "close": 26.89, "volume": 188272.0}, {"date": "2019-10-09", "close": 27.92, "volume": 174681.0}, {"date": "2019-10-10", "close": 27.89, "volume": 210390.0}, {"date": "2019-10-11", "close": 27.9, "volume": 181638.0}, {"date": "2019-10-14", "close": 27.79, "volume": 109812.0}, {"date": "2019-10-15", "close": 28.21, "volume": 225480.0}, {"date": "2019-10-16", "close": 28.11, "volume": 245036.0}, {"date": "2019-10-17", "close": 28.22, "volume": 146276.0}, {"date": "2019-10-18", "close": 28.12, "volume": 525894.0}, {"date": "2019-10-21", "close": 28.4, "volume": 168418.0}, {"date": "2019-10-22", "close": 27.55, "volume": 101631.0}, {"date": "2019-10-23", "close": 27.53, "volume": 300782.0}, {"date": "2019-10-24", "close": 28.14, "volume": 166763.0}, {"date": "2019-10-25", "close": 28.45, "volume": 124249.0}, {"date": "2019-10-28", "close": 28.46, "volume": 133430.0}, {"date": "2019-10-29", "close": 28.6, "volume": 108960.0}, {"date": "2019-10-30", "close": 28.64, "volume": 110670.0}, {"date": "2019-10-31", "close": 29.2, "volume": 181183.0}, {"date": "2019-11-01", "close": 29.96, "volume": 210914.0}, {"date": "2019-11-04", "close": 30.17, "volume": 165243.0}, {"date": "2019-11-05", "close": 29.74, "volume": 229499.0}, {"date": "2019-11-06", "close": 29.04, "volume": 180743.0}, {"date": "2019-11-07", "close": 28.71, "volume": 126699.0}, {"date": "2019-11-08", "close": 28.85, "volume": 400676.0}, {"date": "2019-11-11", "close": 29.36, "volume": 276295.0}, {"date": "2019-11-12", "close": 33.79, "volume": 868685.0}, {"date": "2019-11-13", "close": 35.11, "volume": 867467.0}, {"date": "2019-11-14", "close": 35.51, "volume": 432363.0}, {"date": "2019-11-15", "close": 35.53, "volume": 724379.0}, {"date": "2019-11-18", "close": 36.84, "volume": 464635.0}, {"date": "2019-11-19", "close": 36.59, "volume": 353757.0}, {"date": "2019-11-20", "close": 36.53, "volume": 606860.0}, {"date": "2019-11-21", "close": 37.02, "volume": 358298.0}, {"date": "2019-11-22", "close": 37.14, "volume": 198014.0}, {"date": "2019-11-25", "close": 37.81, "volume": 205872.0}, {"date": "2019-11-26", "close": 37.76, "volume": 327451.0}, {"date": "2019-11-27", "close": 38.42, "volume": 279340.0}, {"date": "2019-11-29", "close": 37.49, "volume": 170632.0}, {"date": "2019-12-02", "close": 37.03, "volume": 345383.0}, {"date": "2019-12-03", "close": 36.84, "volume": 348063.0}, {"date": "2019-12-04", "close": 35.37, "volume": 2631872.0}, {"date": "2019-12-05", "close": 36.64, "volume": 1005539.0}, {"date": "2019-12-06", "close": 36.05, "volume": 772219.0}, {"date": "2019-12-09", "close": 36.58, "volume": 291442.0}, {"date": "2019-12-10", "close": 37.31, "volume": 458900.0}, {"date": "2019-12-11", "close": 37.52, "volume": 450690.0}, {"date": "2019-12-12", "close": 36.97, "volume": 371650.0}, {"date": "2019-12-13", "close": 36.66, "volume": 183186.0}, {"date": "2019-12-16", "close": 37.22, "volume": 355419.0}, {"date": "2019-12-17", "close": 36.98, "volume": 459695.0}, {"date": "2019-12-18", "close": 37.45, "volume": 470696.0}, {"date": "2019-12-19", "close": 37.57, "volume": 384004.0}, {"date": "2019-12-20", "close": 38.27, "volume": 797894.0}, {"date": "2019-12-23", "close": 37.31, "volume": 253663.0}, {"date": "2019-12-24", "close": 37.46, "volume": 85598.0}, {"date": "2019-12-26", "close": 37.68, "volume": 111303.0}, {"date": "2019-12-27", "close": 37.29, "volume": 166360.0}, {"date": "2019-12-30", "close": 37.07, "volume": 222020.0}, {"date": "2019-12-31", "close": 37.19, "volume": 240461.0}, {"date": "2020-01-02", "close": 37.78, "volume": 541806.0}, {"date": "2020-01-03", "close": 38.51, "volume": 624143.0}, {"date": "2020-01-06", "close": 38.68, "volume": 439347.0}, {"date": "2020-01-07", "close": 37.87, "volume": 297656.0}, {"date": "2020-01-08", "close": 38.15, "volume": 398941.0}, {"date": "2020-01-09", "close": 39.09, "volume": 529106.0}, {"date": "2020-01-10", "close": 38.88, "volume": 257615.0}, {"date": "2020-01-13", "close": 39.05, "volume": 255127.0}, {"date": "2020-01-14", "close": 38.34, "volume": 385644.0}, {"date": "2020-01-15", "close": 38.84, "volume": 412076.0}, {"date": "2020-01-16", "close": 39.23, "volume": 162644.0}, {"date": "2020-01-17", "close": 39.04, "volume": 159830.0}, {"date": "2020-01-21", "close": 38.82, "volume": 161394.0}, {"date": "2020-01-22", "close": 39.1, "volume": 341667.0}, {"date": "2020-01-23", "close": 39.22, "volume": 334416.0}, {"date": "2020-01-24", "close": 39.08, "volume": 292871.0}, {"date": "2020-01-27", "close": 39.26, "volume": 281326.0}, {"date": "2020-01-28", "close": 38.79, "volume": 275222.0}, {"date": "2020-01-29", "close": 38.9, "volume": 218488.0}, {"date": "2020-01-30", "close": 41.11, "volume": 583567.0}, {"date": "2020-01-31", "close": 40.66, "volume": 362919.0}, {"date": "2020-02-03", "close": 41.73, "volume": 353385.0}, {"date": "2020-02-04", "close": 41.43, "volume": 462654.0}, {"date": "2020-02-05", "close": 40.99, "volume": 442969.0}, {"date": "2020-02-06", "close": 40.31, "volume": 460707.0}, {"date": "2020-02-07", "close": 39.94, "volume": 332456.0}, {"date": "2020-02-10", "close": 39.97, "volume": 170761.0}, {"date": "2020-02-11", "close": 39.83, "volume": 352073.0}, {"date": "2020-02-12", "close": 40.66, "volume": 214088.0}, {"date": "2020-02-13", "close": 41.19, "volume": 327771.0}, {"date": "2020-02-14", "close": 42.25, "volume": 470167.0}, {"date": "2020-02-18", "close": 42.39, "volume": 454661.0}, {"date": "2020-02-19", "close": 42.85, "volume": 310188.0}, {"date": "2020-02-20", "close": 42.43, "volume": 380723.0}, {"date": "2020-02-21", "close": 42.05, "volume": 572569.0}, {"date": "2020-02-24", "close": 40.47, "volume": 412682.0}, {"date": "2020-02-25", "close": 39.72, "volume": 429507.0}, {"date": "2020-02-26", "close": 38.06, "volume": 250463.0}, {"date": "2020-02-27", "close": 36.49, "volume": 619748.0}, {"date": "2020-02-28", "close": 37.29, "volume": 765772.0}, {"date": "2020-03-02", "close": 39.54, "volume": 628506.0}, {"date": "2020-03-03", "close": 37.4, "volume": 505499.0}, {"date": "2020-03-04", "close": 38.84, "volume": 342366.0}, {"date": "2020-03-05", "close": 37.21, "volume": 376846.0}, {"date": "2020-03-06", "close": 36.31, "volume": 854168.0}, {"date": "2020-03-09", "close": 32.87, "volume": 475374.0}, {"date": "2020-03-10", "close": 33.38, "volume": 434698.0}, {"date": "2020-03-11", "close": 31.27, "volume": 409814.0}, {"date": "2020-03-12", "close": 28.61, "volume": 652496.0}, {"date": "2020-03-13", "close": 31.87, "volume": 707140.0}, {"date": "2020-03-16", "close": 27.29, "volume": 661426.0}, {"date": "2020-03-17", "close": 27.42, "volume": 1311432.0}, {"date": "2020-03-18", "close": 23.25, "volume": 1644345.0}, {"date": "2020-03-19", "close": 27.88, "volume": 820944.0}, {"date": "2020-03-20", "close": 30.21, "volume": 1870001.0}, {"date": "2020-03-23", "close": 30.64, "volume": 1131486.0}, {"date": "2020-03-24", "close": 33.02, "volume": 737535.0}, {"date": "2020-03-25", "close": 30.93, "volume": 612167.0}, {"date": "2020-03-26", "close": 34.14, "volume": 645397.0}, {"date": "2020-03-27", "close": 32.44, "volume": 740996.0}, {"date": "2020-03-30", "close": 32.7, "volume": 371081.0}, {"date": "2020-03-31", "close": 33.49, "volume": 674315.0}, {"date": "2020-04-01", "close": 31.3, "volume": 558684.0}, {"date": "2020-04-02", "close": 29.49, "volume": 634835.0}, {"date": "2020-04-03", "close": 26.89, "volume": 664225.0}, {"date": "2020-04-06", "close": 30.32, "volume": 475938.0}, {"date": "2020-04-07", "close": 31.19, "volume": 545421.0}, {"date": "2020-04-08", "close": 31.54, "volume": 405194.0}, {"date": "2020-04-09", "close": 33.6, "volume": 486211.0}, {"date": "2020-04-13", "close": 31.75, "volume": 225958.0}, {"date": "2020-04-14", "close": 31.53, "volume": 289881.0}, {"date": "2020-04-15", "close": 30.89, "volume": 339920.0}, {"date": "2020-04-16", "close": 30.69, "volume": 296193.0}, {"date": "2020-04-17", "close": 31.37, "volume": 315011.0}, {"date": "2020-04-20", "close": 30.74, "volume": 303493.0}, {"date": "2020-04-21", "close": 30.13, "volume": 382101.0}, {"date": "2020-04-22", "close": 29.63, "volume": 271149.0}, {"date": "2020-04-23", "close": 29.94, "volume": 322193.0}, {"date": "2020-04-24", "close": 30.24, "volume": 194899.0}, {"date": "2020-04-27", "close": 31.09, "volume": 311960.0}, {"date": "2020-04-28", "close": 30.94, "volume": 217513.0}, {"date": "2020-04-29", "close": 33.38, "volume": 395089.0}, {"date": "2020-04-30", "close": 31.55, "volume": 280226.0}, {"date": "2020-05-01", "close": 30.6, "volume": 255445.0}, {"date": "2020-05-04", "close": 30.63, "volume": 402620.0}, {"date": "2020-05-05", "close": 31.34, "volume": 299927.0}, {"date": "2020-05-06", "close": 30.88, "volume": 353015.0}, {"date": "2020-05-07", "close": 32.5, "volume": 501431.0}, {"date": "2020-05-08", "close": 33.31, "volume": 552026.0}, {"date": "2020-05-11", "close": 32.24, "volume": 754758.0}, {"date": "2020-05-12", "close": 32.08, "volume": 611292.0}, {"date": "2020-05-13", "close": 31.36, "volume": 637157.0}, {"date": "2020-05-14", "close": 31.84, "volume": 516733.0}, {"date": "2020-05-15", "close": 33.37, "volume": 476955.0}, {"date": "2020-05-18", "close": 34.61, "volume": 597020.0}, {"date": "2020-05-19", "close": 34.51, "volume": 474581.0}, {"date": "2020-05-20", "close": 35.31, "volume": 321858.0}, {"date": "2020-05-21", "close": 35.02, "volume": 296700.0}, {"date": "2020-05-22", "close": 34.87, "volume": 195651.0}, {"date": "2020-05-26", "close": 34.41, "volume": 414536.0}, {"date": "2020-05-27", "close": 36.36, "volume": 405206.0}, {"date": "2020-05-28", "close": 36.13, "volume": 370423.0}, {"date": "2020-05-29", "close": 36.83, "volume": 474786.0}, {"date": "2020-06-01", "close": 36.38, "volume": 405303.0}, {"date": "2020-06-02", "close": 36.28, "volume": 483556.0}, {"date": "2020-06-03", "close": 36.0, "volume": 295464.0}, {"date": "2020-06-04", "close": 35.64, "volume": 240906.0}, {"date": "2020-06-05", "close": 36.87, "volume": 457619.0}, {"date": "2020-06-08", "close": 37.62, "volume": 356008.0}, {"date": "2020-06-09", "close": 37.41, "volume": 314093.0}, {"date": "2020-06-10", "close": 39.93, "volume": 847991.0}, {"date": "2020-06-11", "close": 37.02, "volume": 4137349.0}, {"date": "2020-06-12", "close": 37.07, "volume": 2089713.0}, {"date": "2020-06-15", "close": 37.57, "volume": 1294894.0}, {"date": "2020-06-16", "close": 37.51, "volume": 2966062.0}, {"date": "2020-06-17", "close": 37.63, "volume": 1421402.0}, {"date": "2020-06-18", "close": 37.31, "volume": 1848585.0}, {"date": "2020-06-19", "close": 38.26, "volume": 1823721.0}, {"date": "2020-06-22", "close": 39.64, "volume": 1052541.0}, {"date": "2020-06-23", "close": 40.07, "volume": 977246.0}, {"date": "2020-06-24", "close": 39.28, "volume": 749954.0}, {"date": "2020-06-25", "close": 39.8, "volume": 1904788.0}, {"date": "2020-06-26", "close": 39.2, "volume": 3298096.0}, {"date": "2020-06-29", "close": 41.0, "volume": 1539756.0}, {"date": "2020-06-30", "close": 41.1, "volume": 3540621.0}, {"date": "2020-07-01", "close": 40.85, "volume": 1912352.0}, {"date": "2020-07-02", "close": 40.5, "volume": 2368396.0}, {"date": "2020-07-06", "close": 40.55, "volume": 1299327.0}, {"date": "2020-07-07", "close": 39.95, "volume": 1214268.0}, {"date": "2020-07-08", "close": 40.98, "volume": 1539958.0}, {"date": "2020-07-09", "close": 39.77, "volume": 772907.0}, {"date": "2020-07-10", "close": 40.38, "volume": 1108659.0}, {"date": "2020-07-13", "close": 39.56, "volume": 1252078.0}, {"date": "2020-07-14", "close": 40.65, "volume": 994029.0}, {"date": "2020-07-15", "close": 41.17, "volume": 897887.0}, {"date": "2020-07-16", "close": 40.67, "volume": 940956.0}, {"date": "2020-07-17", "close": 40.51, "volume": 995978.0}, {"date": "2020-07-20", "close": 39.49, "volume": 979538.0}, {"date": "2020-07-21", "close": 40.51, "volume": 1600271.0}, {"date": "2020-07-22", "close": 40.34, "volume": 1423234.0}, {"date": "2020-07-23", "close": 38.65, "volume": 646156.0}, {"date": "2020-07-24", "close": 37.46, "volume": 726232.0}, {"date": "2020-07-27", "close": 37.56, "volume": 665832.0}, {"date": "2020-07-28", "close": 37.38, "volume": 680180.0}, {"date": "2020-07-29", "close": 38.33, "volume": 586009.0}, {"date": "2020-07-30", "close": 38.37, "volume": 413749.0}, {"date": "2020-07-31", "close": 37.68, "volume": 393824.0}, {"date": "2020-08-03", "close": 38.16, "volume": 408516.0}, {"date": "2020-08-04", "close": 38.17, "volume": 332128.0}, {"date": "2020-08-05", "close": 38.63, "volume": 431317.0}, {"date": "2020-08-06", "close": 37.74, "volume": 934678.0}, {"date": "2020-08-07", "close": 37.99, "volume": 684573.0}, {"date": "2020-08-10", "close": 38.08, "volume": 563183.0}, {"date": "2020-08-11", "close": 38.15, "volume": 475076.0}, {"date": "2020-08-12", "close": 38.02, "volume": 454568.0}, {"date": "2020-08-13", "close": 38.23, "volume": 502677.0}, {"date": "2020-08-14", "close": 37.52, "volume": 465521.0}, {"date": "2020-08-17", "close": 37.03, "volume": 424703.0}, {"date": "2020-08-18", "close": 36.79, "volume": 585348.0}, {"date": "2020-08-19", "close": 37.24, "volume": 356843.0}, {"date": "2020-08-20", "close": 37.57, "volume": 357858.0}, {"date": "2020-08-21", "close": 37.03, "volume": 291479.0}, {"date": "2020-08-24", "close": 37.17, "volume": 363598.0}, {"date": "2020-08-25", "close": 37.38, "volume": 282065.0}, {"date": "2020-08-26", "close": 37.86, "volume": 368138.0}, {"date": "2020-08-27", "close": 38.83, "volume": 470608.0}, {"date": "2020-08-28", "close": 38.75, "volume": 278449.0}, {"date": "2020-08-31", "close": 37.73, "volume": 402067.0}, {"date": "2020-09-01", "close": 38.42, "volume": 630767.0}, {"date": "2020-09-02", "close": 38.32, "volume": 334688.0}, {"date": "2020-09-03", "close": 36.5, "volume": 876817.0}, {"date": "2020-09-04", "close": 35.62, "volume": 363972.0}, {"date": "2020-09-08", "close": 36.12, "volume": 533518.0}, {"date": "2020-09-09", "close": 36.78, "volume": 520142.0}, {"date": "2020-09-10", "close": 36.22, "volume": 427937.0}, {"date": "2020-09-11", "close": 35.56, "volume": 434062.0}, {"date": "2020-09-14", "close": 36.62, "volume": 324358.0}, {"date": "2020-09-15", "close": 36.69, "volume": 415564.0}, {"date": "2020-09-16", "close": 37.5, "volume": 446130.0}, {"date": "2020-09-17", "close": 37.41, "volume": 414174.0}, {"date": "2020-09-18", "close": 36.17, "volume": 1076616.0}, {"date": "2020-09-21", "close": 34.95, "volume": 576537.0}, {"date": "2020-09-22", "close": 35.19, "volume": 461977.0}, {"date": "2020-09-23", "close": 34.48, "volume": 387577.0}, {"date": "2020-09-24", "close": 34.87, "volume": 412284.0}, {"date": "2020-09-25", "close": 35.16, "volume": 241838.0}, {"date": "2020-09-28", "close": 35.9, "volume": 315183.0}, {"date": "2020-09-29", "close": 36.09, "volume": 383161.0}, {"date": "2020-09-30", "close": 37.26, "volume": 642019.0}, {"date": "2020-10-01", "close": 38.04, "volume": 515940.0}, {"date": "2020-10-02", "close": 37.64, "volume": 298459.0}, {"date": "2020-10-05", "close": 38.82, "volume": 309960.0}, {"date": "2020-10-06", "close": 38.61, "volume": 340901.0}, {"date": "2020-10-07", "close": 38.51, "volume": 336676.0}, {"date": "2020-10-08", "close": 39.59, "volume": 295814.0}, {"date": "2020-10-09", "close": 40.43, "volume": 257993.0}, {"date": "2020-10-12", "close": 40.59, "volume": 322155.0}, {"date": "2020-10-13", "close": 39.68, "volume": 283157.0}, {"date": "2020-10-14", "close": 39.48, "volume": 293898.0}, {"date": "2020-10-15", "close": 40.0, "volume": 260044.0}, {"date": "2020-10-16", "close": 39.9, "volume": 282917.0}, {"date": "2020-10-19", "close": 39.31, "volume": 165833.0}, {"date": "2020-10-20", "close": 39.21, "volume": 165810.0}, {"date": "2020-10-21", "close": 38.9, "volume": 124029.0}, {"date": "2020-10-22", "close": 39.58, "volume": 228176.0}, {"date": "2020-10-23", "close": 39.69, "volume": 267389.0}, {"date": "2020-10-26", "close": 39.57, "volume": 520438.0}, {"date": "2020-10-27", "close": 39.35, "volume": 304680.0}, {"date": "2020-10-28", "close": 37.78, "volume": 516815.0}, {"date": "2020-10-29", "close": 37.78, "volume": 393554.0}, {"date": "2020-10-30", "close": 36.98, "volume": 374358.0}, {"date": "2020-11-02", "close": 36.58, "volume": 370961.0}, {"date": "2020-11-03", "close": 37.55, "volume": 592272.0}, {"date": "2020-11-04", "close": 39.7, "volume": 298924.0}, {"date": "2020-11-05", "close": 39.74, "volume": 432058.0}, {"date": "2020-11-06", "close": 39.47, "volume": 233698.0}, {"date": "2020-11-09", "close": 40.25, "volume": 736675.0}, {"date": "2020-11-10", "close": 41.67, "volume": 504491.0}, {"date": "2020-11-11", "close": 40.53, "volume": 360407.0}, {"date": "2020-11-12", "close": 39.37, "volume": 343798.0}, {"date": "2020-11-13", "close": 39.41, "volume": 223736.0}, {"date": "2020-11-16", "close": 40.0, "volume": 360509.0}, {"date": "2020-11-17", "close": 40.3, "volume": 302145.0}, {"date": "2020-11-18", "close": 39.69, "volume": 352110.0}, {"date": "2020-11-19", "close": 39.96, "volume": 304217.0}, {"date": "2020-11-20", "close": 39.63, "volume": 367571.0}, {"date": "2020-11-23", "close": 39.77, "volume": 471948.0}, {"date": "2020-11-24", "close": 39.65, "volume": 630999.0}, {"date": "2020-11-25", "close": 40.81, "volume": 1132273.0}, {"date": "2020-11-27", "close": 40.54, "volume": 480996.0}, {"date": "2020-11-30", "close": 39.42, "volume": 918621.0}, {"date": "2020-12-01", "close": 40.43, "volume": 883736.0}, {"date": "2020-12-02", "close": 40.97, "volume": 357561.0}, {"date": "2020-12-03", "close": 41.54, "volume": 398903.0}, {"date": "2020-12-04", "close": 42.28, "volume": 278861.0}, {"date": "2020-12-07", "close": 42.37, "volume": 546103.0}, {"date": "2020-12-08", "close": 42.19, "volume": 582106.0}, {"date": "2020-12-09", "close": 41.5, "volume": 804316.0}, {"date": "2020-12-10", "close": 42.36, "volume": 682431.0}, {"date": "2020-12-11", "close": 42.52, "volume": 460639.0}, {"date": "2020-12-14", "close": 43.45, "volume": 375398.0}, {"date": "2020-12-15", "close": 43.26, "volume": 333491.0}, {"date": "2020-12-16", "close": 43.53, "volume": 471845.0}, {"date": "2020-12-17", "close": 43.86, "volume": 540046.0}, {"date": "2020-12-18", "close": 42.9, "volume": 1424590.0}, {"date": "2020-12-21", "close": 42.87, "volume": 506742.0}, {"date": "2020-12-22", "close": 44.47, "volume": 599206.0}, {"date": "2020-12-23", "close": 43.88, "volume": 452840.0}, {"date": "2020-12-24", "close": 43.63, "volume": 424608.0}, {"date": "2020-12-28", "close": 44.56, "volume": 306096.0}, {"date": "2020-12-29", "close": 44.3, "volume": 312102.0}, {"date": "2020-12-30", "close": 44.05, "volume": 217469.0}, {"date": "2020-12-31", "close": 44.27, "volume": 458654.0}, {"date": "2021-01-04", "close": 43.12, "volume": 717368.0}, {"date": "2021-01-05", "close": 42.44, "volume": 373581.0}, {"date": "2021-01-06", "close": 43.31, "volume": 696999.0}, {"date": "2021-01-07", "close": 45.47, "volume": 597928.0}, {"date": "2021-01-08", "close": 45.6, "volume": 372445.0}, {"date": "2021-01-11", "close": 44.72, "volume": 318638.0}, {"date": "2021-01-12", "close": 44.24, "volume": 221647.0}, {"date": "2021-01-13", "close": 43.19, "volume": 263678.0}, {"date": "2021-01-14", "close": 42.86, "volume": 325437.0}, {"date": "2021-01-15", "close": 42.75, "volume": 318831.0}, {"date": "2021-01-19", "close": 42.29, "volume": 480382.0}, {"date": "2021-01-20", "close": 41.85, "volume": 930885.0}, {"date": "2021-01-21", "close": 42.25, "volume": 842313.0}, {"date": "2021-01-22", "close": 41.6, "volume": 660110.0}, {"date": "2021-01-25", "close": 42.05, "volume": 600228.0}, {"date": "2021-01-26", "close": 41.4, "volume": 332847.0}, {"date": "2021-01-27", "close": 39.88, "volume": 1121865.0}, {"date": "2021-01-28", "close": 39.98, "volume": 1137165.0}, {"date": "2021-01-29", "close": 37.99, "volume": 942929.0}, {"date": "2021-02-01", "close": 38.96, "volume": 654809.0}, {"date": "2021-02-02", "close": 40.56, "volume": 670572.0}, {"date": "2021-02-03", "close": 40.09, "volume": 343678.0}, {"date": "2021-02-04", "close": 40.98, "volume": 437185.0}, {"date": "2021-02-05", "close": 41.11, "volume": 334217.0}, {"date": "2021-02-08", "close": 40.78, "volume": 795817.0}, {"date": "2021-02-09", "close": 40.24, "volume": 695511.0}, {"date": "2021-02-10", "close": 38.98, "volume": 1064858.0}, {"date": "2021-02-11", "close": 38.16, "volume": 1553434.0}, {"date": "2021-02-12", "close": 38.23, "volume": 1327458.0}, {"date": "2021-02-16", "close": 38.67, "volume": 1421320.0}, {"date": "2021-02-17", "close": 38.82, "volume": 6168321.0}, {"date": "2021-02-18", "close": 38.54, "volume": 1776180.0}, {"date": "2021-02-19", "close": 38.98, "volume": 2721602.0}, {"date": "2021-02-22", "close": 38.07, "volume": 1499634.0}, {"date": "2021-02-23", "close": 39.0, "volume": 2603451.0}, {"date": "2021-02-24", "close": 39.81, "volume": 1910835.0}, {"date": "2021-02-25", "close": 39.05, "volume": 1854366.0}, {"date": "2021-02-26", "close": 37.35, "volume": 2124708.0}, {"date": "2021-03-01", "close": 40.24, "volume": 1719316.0}, {"date": "2021-03-02", "close": 40.92, "volume": 3502992.0}, {"date": "2021-03-03", "close": 39.81, "volume": 1028263.0}, {"date": "2021-03-04", "close": 38.46, "volume": 1370960.0}, {"date": "2021-03-05", "close": 38.2, "volume": 2072739.0}, {"date": "2021-03-08", "close": 38.82, "volume": 2052900.0}, {"date": "2021-03-09", "close": 39.4, "volume": 621284.0}, {"date": "2021-03-10", "close": 38.99, "volume": 1259456.0}, {"date": "2021-03-11", "close": 39.27, "volume": 3282089.0}, {"date": "2021-03-12", "close": 39.32, "volume": 1047730.0}, {"date": "2021-03-15", "close": 41.42, "volume": 896293.0}, {"date": "2021-03-16", "close": 41.07, "volume": 599294.0}, {"date": "2021-03-17", "close": 41.19, "volume": 1169028.0}, {"date": "2021-03-18", "close": 39.83, "volume": 487544.0}, {"date": "2021-03-19", "close": 39.71, "volume": 1222040.0}, {"date": "2021-03-22", "close": 39.57, "volume": 480735.0}, {"date": "2021-03-23", "close": 39.43, "volume": 531996.0}, {"date": "2021-03-24", "close": 38.85, "volume": 526249.0}, {"date": "2021-03-25", "close": 39.48, "volume": 586141.0}, {"date": "2021-03-26", "close": 39.67, "volume": 299876.0}, {"date": "2021-03-29", "close": 39.31, "volume": 471643.0}, {"date": "2021-03-30", "close": 39.38, "volume": 413420.0}, {"date": "2021-03-31", "close": 39.62, "volume": 950160.0}, {"date": "2021-04-01", "close": 39.73, "volume": 465061.0}, {"date": "2021-04-05", "close": 40.51, "volume": 368253.0}, {"date": "2021-04-06", "close": 40.7, "volume": 415205.0}, {"date": "2021-04-07", "close": 40.85, "volume": 496315.0}, {"date": "2021-04-08", "close": 41.23, "volume": 701924.0}, {"date": "2021-04-09", "close": 40.92, "volume": 519453.0}, {"date": "2021-04-12", "close": 41.24, "volume": 345435.0}, {"date": "2021-04-13", "close": 41.21, "volume": 358025.0}, {"date": "2021-04-14", "close": 41.1, "volume": 355088.0}, {"date": "2021-04-15", "close": 42.07, "volume": 358663.0}, {"date": "2021-04-16", "close": 41.84, "volume": 416690.0}, {"date": "2021-04-19", "close": 41.58, "volume": 383530.0}, {"date": "2021-04-20", "close": 40.81, "volume": 526394.0}, {"date": "2021-04-21", "close": 40.86, "volume": 453267.0}, {"date": "2021-04-22", "close": 40.23, "volume": 381179.0}, {"date": "2021-04-23", "close": 40.44, "volume": 281185.0}, {"date": "2021-04-26", "close": 40.5, "volume": 444071.0}, {"date": "2021-04-27", "close": 40.28, "volume": 312001.0}, {"date": "2021-04-28", "close": 39.67, "volume": 495910.0}, {"date": "2021-04-29", "close": 40.16, "volume": 495822.0}, {"date": "2021-04-30", "close": 39.7, "volume": 975114.0}, {"date": "2021-05-03", "close": 40.28, "volume": 613649.0}, {"date": "2021-05-04", "close": 38.67, "volume": 952165.0}, {"date": "2021-05-05", "close": 38.17, "volume": 754123.0}, {"date": "2021-05-06", "close": 37.97, "volume": 495197.0}, {"date": "2021-05-07", "close": 38.08, "volume": 451930.0}, {"date": "2021-05-10", "close": 36.94, "volume": 666760.0}, {"date": "2021-05-11", "close": 36.05, "volume": 964532.0}, {"date": "2021-05-12", "close": 35.56, "volume": 833250.0}, {"date": "2021-05-13", "close": 35.06, "volume": 506835.0}, {"date": "2021-05-14", "close": 36.27, "volume": 775966.0}, {"date": "2021-05-17", "close": 36.83, "volume": 538066.0}, {"date": "2021-05-18", "close": 36.33, "volume": 415384.0}, {"date": "2021-05-19", "close": 36.65, "volume": 397885.0}, {"date": "2021-05-20", "close": 36.91, "volume": 384610.0}, {"date": "2021-05-21", "close": 36.66, "volume": 500855.0}, {"date": "2021-05-24", "close": 36.62, "volume": 392589.0}, {"date": "2021-05-25", "close": 35.29, "volume": 713875.0}, {"date": "2021-05-26", "close": 35.79, "volume": 719665.0}, {"date": "2021-05-27", "close": 36.12, "volume": 691469.0}, {"date": "2021-05-28", "close": 35.85, "volume": 400804.0}, {"date": "2021-06-01", "close": 35.42, "volume": 591208.0}, {"date": "2021-06-02", "close": 35.14, "volume": 634409.0}, {"date": "2021-06-03", "close": 34.81, "volume": 737573.0}, {"date": "2021-06-04", "close": 34.91, "volume": 563938.0}, {"date": "2021-06-07", "close": 34.99, "volume": 491358.0}, {"date": "2021-06-08", "close": 35.02, "volume": 412115.0}, {"date": "2021-06-09", "close": 34.78, "volume": 337804.0}, {"date": "2021-06-10", "close": 34.87, "volume": 388027.0}, {"date": "2021-06-11", "close": 34.96, "volume": 806415.0}, {"date": "2021-06-14", "close": 34.82, "volume": 312780.0}, {"date": "2021-06-15", "close": 34.1, "volume": 788474.0}, {"date": "2021-06-16", "close": 33.62, "volume": 456848.0}, {"date": "2021-06-17", "close": 33.67, "volume": 637999.0}, {"date": "2021-06-18", "close": 33.01, "volume": 732138.0}, {"date": "2021-06-21", "close": 33.42, "volume": 508138.0}, {"date": "2021-06-22", "close": 34.17, "volume": 428090.0}, {"date": "2021-06-23", "close": 34.02, "volume": 1734681.0}, {"date": "2021-06-24", "close": 34.25, "volume": 761541.0}, {"date": "2021-06-25", "close": 34.69, "volume": 987849.0}, {"date": "2021-06-28", "close": 34.48, "volume": 1274995.0}, {"date": "2021-06-29", "close": 34.3, "volume": 625596.0}, {"date": "2021-06-30", "close": 33.91, "volume": 1854600.0}, {"date": "2021-07-01", "close": 34.4, "volume": 520027.0}, {"date": "2021-07-02", "close": 35.14, "volume": 586914.0}, {"date": "2021-07-06", "close": 34.14, "volume": 400777.0}, {"date": "2021-07-07", "close": 33.77, "volume": 370279.0}, {"date": "2021-07-08", "close": 32.81, "volume": 472997.0}, {"date": "2021-07-09", "close": 32.99, "volume": 394201.0}, {"date": "2021-07-12", "close": 33.1, "volume": 291650.0}, {"date": "2021-07-13", "close": 32.57, "volume": 395843.0}, {"date": "2021-07-14", "close": 31.56, "volume": 446981.0}, {"date": "2021-07-15", "close": 31.22, "volume": 290449.0}, {"date": "2021-07-16", "close": 31.13, "volume": 667338.0}, {"date": "2021-07-19", "close": 29.78, "volume": 572399.0}, {"date": "2021-07-20", "close": 30.25, "volume": 484881.0}, {"date": "2021-07-21", "close": 31.46, "volume": 422662.0}, {"date": "2021-07-22", "close": 31.8, "volume": 539651.0}, {"date": "2021-07-23", "close": 31.94, "volume": 387997.0}, {"date": "2021-07-26", "close": 32.43, "volume": 510597.0}, {"date": "2021-07-27", "close": 32.47, "volume": 400174.0}, {"date": "2021-07-28", "close": 33.13, "volume": 639865.0}, {"date": "2021-07-29", "close": 33.08, "volume": 527014.0}, {"date": "2021-07-30", "close": 33.25, "volume": 555750.0}, {"date": "2021-08-02", "close": 33.82, "volume": 451366.0}, {"date": "2021-08-03", "close": 32.73, "volume": 630518.0}, {"date": "2021-08-04", "close": 32.39, "volume": 340608.0}, {"date": "2021-08-05", "close": 32.47, "volume": 451342.0}, {"date": "2021-08-06", "close": 33.73, "volume": 967130.0}, {"date": "2021-08-09", "close": 33.4, "volume": 691307.0}, {"date": "2021-08-10", "close": 32.84, "volume": 646766.0}, {"date": "2021-08-11", "close": 33.83, "volume": 664021.0}, {"date": "2021-08-12", "close": 33.78, "volume": 632687.0}, {"date": "2021-08-13", "close": 34.08, "volume": 438386.0}, {"date": "2021-08-16", "close": 33.01, "volume": 473628.0}, {"date": "2021-08-17", "close": 32.38, "volume": 452060.0}, {"date": "2021-08-18", "close": 31.33, "volume": 515277.0}, {"date": "2021-08-19", "close": 30.15, "volume": 385162.0}, {"date": "2021-08-20", "close": 30.58, "volume": 414322.0}, {"date": "2021-08-23", "close": 31.3, "volume": 667673.0}, {"date": "2021-08-24", "close": 31.84, "volume": 334156.0}, {"date": "2021-08-25", "close": 31.78, "volume": 231842.0}, {"date": "2021-08-26", "close": 31.15, "volume": 321616.0}, {"date": "2021-08-27", "close": 31.62, "volume": 272502.0}, {"date": "2021-08-30", "close": 31.67, "volume": 301643.0}, {"date": "2021-08-31", "close": 31.92, "volume": 340605.0}, {"date": "2021-09-01", "close": 32.8, "volume": 476705.0}, {"date": "2021-09-02", "close": 32.84, "volume": 455678.0}, {"date": "2021-09-03", "close": 32.5, "volume": 401865.0}, {"date": "2021-09-07", "close": 32.42, "volume": 588473.0}, {"date": "2021-09-08", "close": 32.25, "volume": 415332.0}, {"date": "2021-09-09", "close": 31.7, "volume": 448340.0}, {"date": "2021-09-10", "close": 31.51, "volume": 379721.0}, {"date": "2021-09-13", "close": 31.64, "volume": 412748.0}, {"date": "2021-09-14", "close": 31.68, "volume": 496467.0}, {"date": "2021-09-15", "close": 31.52, "volume": 930346.0}, {"date": "2021-09-16", "close": 31.68, "volume": 552616.0}, {"date": "2021-09-17", "close": 31.52, "volume": 1876290.0}, {"date": "2021-09-20", "close": 30.86, "volume": 639258.0}, {"date": "2021-09-21", "close": 30.76, "volume": 566986.0}, {"date": "2021-09-22", "close": 31.18, "volume": 792431.0}, {"date": "2021-09-23", "close": 31.88, "volume": 746086.0}, {"date": "2021-09-24", "close": 31.58, "volume": 705512.0}, {"date": "2021-09-27", "close": 32.05, "volume": 359473.0}, {"date": "2021-09-28", "close": 31.28, "volume": 464789.0}, {"date": "2021-09-29", "close": 30.9, "volume": 496015.0}, {"date": "2021-09-30", "close": 31.11, "volume": 487437.0}, {"date": "2021-10-01", "close": 31.66, "volume": 345176.0}, {"date": "2021-10-04", "close": 30.89, "volume": 419714.0}, {"date": "2021-10-05", "close": 31.06, "volume": 401582.0}, {"date": "2021-10-06", "close": 31.06, "volume": 365754.0}, {"date": "2021-10-07", "close": 31.35, "volume": 324280.0}, {"date": "2021-10-08", "close": 31.1, "volume": 227733.0}, {"date": "2021-10-11", "close": 30.75, "volume": 198012.0}, {"date": "2021-10-12", "close": 30.48, "volume": 277327.0}, {"date": "2021-10-13", "close": 30.88, "volume": 314386.0}, {"date": "2021-10-14", "close": 31.44, "volume": 352635.0}, {"date": "2021-10-15", "close": 31.68, "volume": 552852.0}, {"date": "2021-10-18", "close": 31.76, "volume": 333688.0}, {"date": "2021-10-19", "close": 32.42, "volume": 381210.0}, {"date": "2021-10-20", "close": 32.67, "volume": 338325.0}, {"date": "2021-10-21", "close": 33.22, "volume": 269631.0}, {"date": "2021-10-22", "close": 33.32, "volume": 283977.0}, {"date": "2021-10-25", "close": 33.88, "volume": 404281.0}, {"date": "2021-10-26", "close": 33.83, "volume": 384078.0}, {"date": "2021-10-27", "close": 33.19, "volume": 360924.0}, {"date": "2021-10-28", "close": 33.98, "volume": 313542.0}, {"date": "2021-10-29", "close": 34.1, "volume": 392924.0}, {"date": "2021-11-01", "close": 34.3, "volume": 959482.0}, {"date": "2021-11-02", "close": 34.34, "volume": 316438.0}, {"date": "2021-11-03", "close": 34.7, "volume": 388927.0}, {"date": "2021-11-04", "close": 35.54, "volume": 436367.0}, {"date": "2021-11-05", "close": 35.73, "volume": 359528.0}, {"date": "2021-11-08", "close": 35.69, "volume": 317446.0}, {"date": "2021-11-09", "close": 35.85, "volume": 241287.0}, {"date": "2021-11-10", "close": 34.75, "volume": 530938.0}, {"date": "2021-11-11", "close": 33.0, "volume": 791770.0}, {"date": "2021-11-12", "close": 33.35, "volume": 582751.0}, {"date": "2021-11-15", "close": 33.59, "volume": 437708.0}, {"date": "2021-11-16", "close": 33.72, "volume": 455578.0}, {"date": "2021-11-17", "close": 34.05, "volume": 505772.0}, {"date": "2021-11-18", "close": 33.87, "volume": 536845.0}, {"date": "2021-11-19", "close": 33.25, "volume": 416232.0}, {"date": "2021-11-22", "close": 33.64, "volume": 368522.0}, {"date": "2021-11-23", "close": 33.91, "volume": 426947.0}, {"date": "2021-11-24", "close": 34.14, "volume": 226673.0}, {"date": "2021-11-26", "close": 33.11, "volume": 462294.0}, {"date": "2021-11-29", "close": 31.17, "volume": 752011.0}, {"date": "2021-11-30", "close": 29.57, "volume": 1113372.0}, {"date": "2021-12-01", "close": 29.24, "volume": 673209.0}, {"date": "2021-12-02", "close": 29.71, "volume": 728958.0}, {"date": "2021-12-03", "close": 29.57, "volume": 604829.0}, {"date": "2021-12-06", "close": 31.09, "volume": 573448.0}, {"date": "2021-12-07", "close": 31.73, "volume": 419564.0}, {"date": "2021-12-08", "close": 34.01, "volume": 640140.0}, {"date": "2021-12-09", "close": 34.03, "volume": 800539.0}, {"date": "2021-12-10", "close": 33.89, "volume": 475025.0}, {"date": "2021-12-13", "close": 34.1, "volume": 598954.0}, {"date": "2021-12-14", "close": 33.34, "volume": 654637.0}, {"date": "2021-12-15", "close": 32.91, "volume": 1045234.0}, {"date": "2021-12-16", "close": 33.44, "volume": 1067473.0}, {"date": "2021-12-17", "close": 32.46, "volume": 1793906.0}, {"date": "2021-12-20", "close": 32.84, "volume": 699258.0}, {"date": "2021-12-21", "close": 33.83, "volume": 1384752.0}, {"date": "2021-12-22", "close": 35.28, "volume": 1704466.0}, {"date": "2021-12-23", "close": 36.14, "volume": 705262.0}, {"date": "2021-12-27", "close": 36.09, "volume": 440016.0}, {"date": "2021-12-28", "close": 36.09, "volume": 382028.0}, {"date": "2021-12-29", "close": 35.6, "volume": 346952.0}, {"date": "2021-12-30", "close": 35.51, "volume": 362028.0}, {"date": "2021-12-31", "close": 35.15, "volume": 580742.0}, {"date": "2022-01-03", "close": 36.11, "volume": 571044.0}, {"date": "2022-01-04", "close": 35.83, "volume": 496536.0}, {"date": "2022-01-05", "close": 35.14, "volume": 617910.0}, {"date": "2022-01-06", "close": 34.82, "volume": 466646.0}, {"date": "2022-01-07", "close": 34.43, "volume": 475755.0}, {"date": "2022-01-10", "close": 33.89, "volume": 604570.0}, {"date": "2022-01-11", "close": 34.17, "volume": 649177.0}, {"date": "2022-01-12", "close": 33.7, "volume": 479879.0}, {"date": "2022-01-13", "close": 33.22, "volume": 277733.0}, {"date": "2022-01-14", "close": 32.26, "volume": 629270.0}, {"date": "2022-01-18", "close": 31.11, "volume": 581117.0}, {"date": "2022-01-19", "close": 30.5, "volume": 305331.0}, {"date": "2022-01-20", "close": 31.05, "volume": 736415.0}, {"date": "2022-01-21", "close": 30.46, "volume": 663178.0}, {"date": "2022-01-24", "close": 30.74, "volume": 631881.0}, {"date": "2022-01-25", "close": 30.14, "volume": 559402.0}, {"date": "2022-01-26", "close": 29.97, "volume": 500167.0}, {"date": "2022-01-27", "close": 28.36, "volume": 611924.0}, {"date": "2022-01-28", "close": 28.7, "volume": 575495.0}, {"date": "2022-01-31", "close": 29.87, "volume": 609630.0}, {"date": "2022-02-01", "close": 30.31, "volume": 667863.0}, {"date": "2022-02-02", "close": 28.49, "volume": 805954.0}, {"date": "2022-02-03", "close": 27.36, "volume": 777895.0}, {"date": "2022-02-04", "close": 28.01, "volume": 413614.0}, {"date": "2022-02-07", "close": 28.42, "volume": 411208.0}, {"date": "2022-02-08", "close": 28.92, "volume": 324300.0}, {"date": "2022-02-09", "close": 29.69, "volume": 457050.0}, {"date": "2022-02-10", "close": 29.02, "volume": 543301.0}, {"date": "2022-02-11", "close": 28.48, "volume": 357214.0}, {"date": "2022-02-14", "close": 28.69, "volume": 461391.0}, {"date": "2022-02-15", "close": 29.7, "volume": 506813.0}, {"date": "2022-02-16", "close": 29.42, "volume": 381836.0}, {"date": "2022-02-17", "close": 28.4, "volume": 318864.0}, {"date": "2022-02-18", "close": 27.0, "volume": 761462.0}, {"date": "2022-02-22", "close": 26.2, "volume": 680772.0}, {"date": "2022-02-23", "close": 24.91, "volume": 693097.0}, {"date": "2022-02-24", "close": 26.26, "volume": 1085157.0}, {"date": "2022-02-25", "close": 26.37, "volume": 779212.0}, {"date": "2022-02-28", "close": 26.85, "volume": 651889.0}, {"date": "2022-03-01", "close": 26.87, "volume": 674630.0}, {"date": "2022-03-02", "close": 27.0, "volume": 538064.0}, {"date": "2022-03-03", "close": 26.54, "volume": 448995.0}, {"date": "2022-03-04", "close": 25.51, "volume": 519045.0}, {"date": "2022-03-07", "close": 23.93, "volume": 524517.0}, {"date": "2022-03-08", "close": 23.38, "volume": 996590.0}, {"date": "2022-03-09", "close": 24.75, "volume": 487220.0}, {"date": "2022-03-10", "close": 24.83, "volume": 467677.0}, {"date": "2022-03-11", "close": 23.99, "volume": 327038.0}, {"date": "2022-03-14", "close": 23.55, "volume": 339451.0}, {"date": "2022-03-15", "close": 23.76, "volume": 851558.0}, {"date": "2022-03-16", "close": 24.91, "volume": 547466.0}, {"date": "2022-03-17", "close": 24.73, "volume": 322620.0}, {"date": "2022-03-18", "close": 25.08, "volume": 1002595.0}, {"date": "2022-03-21", "close": 24.15, "volume": 419977.0}, {"date": "2022-03-22", "close": 24.72, "volume": 385313.0}, {"date": "2022-03-23", "close": 24.08, "volume": 337958.0}, {"date": "2022-03-24", "close": 24.36, "volume": 273298.0}, {"date": "2022-03-25", "close": 24.52, "volume": 312931.0}, {"date": "2022-03-28", "close": 24.09, "volume": 236166.0}, {"date": "2022-03-29", "close": 25.13, "volume": 492096.0}, {"date": "2022-03-30", "close": 24.35, "volume": 334267.0}, {"date": "2022-03-31", "close": 23.92, "volume": 533297.0}, {"date": "2022-04-01", "close": 24.39, "volume": 475349.0}, {"date": "2022-04-04", "close": 24.55, "volume": 620883.0}, {"date": "2022-04-05", "close": 24.68, "volume": 1482432.0}, {"date": "2022-04-06", "close": 23.87, "volume": 610357.0}, {"date": "2022-04-07", "close": 24.08, "volume": 1105079.0}, {"date": "2022-04-08", "close": 24.18, "volume": 777231.0}, {"date": "2022-04-11", "close": 23.47, "volume": 676982.0}, {"date": "2022-04-12", "close": 24.03, "volume": 488928.0}, {"date": "2022-04-13", "close": 24.08, "volume": 426297.0}, {"date": "2022-04-14", "close": 23.4, "volume": 355745.0}, {"date": "2022-04-18", "close": 23.21, "volume": 415201.0}, {"date": "2022-04-19", "close": 25.03, "volume": 935229.0}, {"date": "2022-04-20", "close": 24.16, "volume": 499692.0}, {"date": "2022-04-21", "close": 23.57, "volume": 323150.0}, {"date": "2022-04-22", "close": 22.92, "volume": 355968.0}, {"date": "2022-04-25", "close": 23.64, "volume": 419017.0}, {"date": "2022-04-26", "close": 22.44, "volume": 427727.0}, {"date": "2022-04-27", "close": 22.2, "volume": 510047.0}, {"date": "2022-04-28", "close": 22.66, "volume": 578992.0}, {"date": "2022-04-29", "close": 22.4, "volume": 727024.0}, {"date": "2022-05-02", "close": 22.94, "volume": 427412.0}, {"date": "2022-05-03", "close": 22.42, "volume": 444127.0}, {"date": "2022-05-04", "close": 23.29, "volume": 478942.0}, {"date": "2022-05-05", "close": 22.08, "volume": 449707.0}, {"date": "2022-05-06", "close": 21.51, "volume": 427343.0}, {"date": "2022-05-09", "close": 19.7, "volume": 679256.0}, {"date": "2022-05-10", "close": 18.4, "volume": 1241970.0}, {"date": "2022-05-11", "close": 17.94, "volume": 772749.0}, {"date": "2022-05-12", "close": 18.53, "volume": 977646.0}, {"date": "2022-05-13", "close": 19.21, "volume": 753126.0}, {"date": "2022-05-16", "close": 18.53, "volume": 531312.0}, {"date": "2022-05-17", "close": 18.95, "volume": 585162.0}, {"date": "2022-05-18", "close": 18.26, "volume": 670094.0}, {"date": "2022-05-19", "close": 18.89, "volume": 901655.0}, {"date": "2022-05-20", "close": 19.14, "volume": 1347128.0}, {"date": "2022-05-23", "close": 19.4, "volume": 1523220.0}, {"date": "2022-05-24", "close": 18.76, "volume": 891417.0}, {"date": "2022-05-25", "close": 19.11, "volume": 712768.0}, {"date": "2022-05-26", "close": 19.63, "volume": 914221.0}, {"date": "2022-05-27", "close": 20.83, "volume": 1022001.0}, {"date": "2022-05-31", "close": 20.27, "volume": 826114.0}, {"date": "2022-06-01", "close": 19.95, "volume": 568044.0}, {"date": "2022-06-02", "close": 20.49, "volume": 506166.0}, {"date": "2022-06-03", "close": 20.22, "volume": 580652.0}, {"date": "2022-06-06", "close": 20.8, "volume": 709235.0}, {"date": "2022-06-07", "close": 20.86, "volume": 700623.0}, {"date": "2022-06-08", "close": 20.68, "volume": 461247.0}, {"date": "2022-06-09", "close": 20.13, "volume": 478516.0}, {"date": "2022-06-10", "close": 19.61, "volume": 666843.0}, {"date": "2022-06-13", "close": 18.22, "volume": 649512.0}, {"date": "2022-06-14", "close": 17.89, "volume": 860097.0}, {"date": "2022-06-15", "close": 18.31, "volume": 981357.0}, {"date": "2022-06-16", "close": 17.22, "volume": 723515.0}, {"date": "2022-06-17", "close": 18.1, "volume": 1147513.0}, {"date": "2022-06-21", "close": 18.58, "volume": 650720.0}, {"date": "2022-06-22", "close": 18.81, "volume": 761657.0}, {"date": "2022-06-23", "close": 19.59, "volume": 624733.0}, {"date": "2022-06-24", "close": 20.89, "volume": 2471588.0}, {"date": "2022-06-27", "close": 20.7, "volume": 507808.0}, {"date": "2022-06-28", "close": 19.72, "volume": 632211.0}, {"date": "2022-06-29", "close": 19.52, "volume": 429635.0}, {"date": "2022-06-30", "close": 19.34, "volume": 400268.0}, {"date": "2022-07-01", "close": 19.65, "volume": 355947.0}, {"date": "2022-07-05", "close": 20.41, "volume": 475237.0}, {"date": "2022-07-06", "close": 20.69, "volume": 357176.0}, {"date": "2022-07-07", "close": 21.25, "volume": 541379.0}, {"date": "2022-07-08", "close": 20.97, "volume": 241566.0}, {"date": "2022-07-11", "close": 20.46, "volume": 382195.0}, {"date": "2022-07-12", "close": 20.42, "volume": 371882.0}, {"date": "2022-07-13", "close": 20.26, "volume": 261897.0}, {"date": "2022-07-14", "close": 20.36, "volume": 278214.0}, {"date": "2022-07-15", "close": 20.5, "volume": 431102.0}, {"date": "2022-07-18", "close": 20.23, "volume": 363711.0}, {"date": "2022-07-19", "close": 20.91, "volume": 331715.0}, {"date": "2022-07-20", "close": 20.97, "volume": 463710.0}, {"date": "2022-07-21", "close": 21.0, "volume": 476619.0}, {"date": "2022-07-22", "close": 20.57, "volume": 376287.0}, {"date": "2022-07-25", "close": 20.22, "volume": 299916.0}, {"date": "2022-07-26", "close": 19.75, "volume": 240157.0}, {"date": "2022-07-27", "close": 20.39, "volume": 327947.0}, {"date": "2022-07-28", "close": 20.48, "volume": 624476.0}, {"date": "2022-07-29", "close": 21.11, "volume": 664891.0}, {"date": "2022-08-01", "close": 21.14, "volume": 379044.0}, {"date": "2022-08-02", "close": 21.0, "volume": 373869.0}, {"date": "2022-08-03", "close": 22.14, "volume": 325011.0}, {"date": "2022-08-04", "close": 22.34, "volume": 431366.0}, {"date": "2022-08-05", "close": 23.2, "volume": 618157.0}, {"date": "2022-08-08", "close": 23.8, "volume": 825616.0}, {"date": "2022-08-09", "close": 22.84, "volume": 785865.0}, {"date": "2022-08-10", "close": 23.29, "volume": 478434.0}, {"date": "2022-08-11", "close": 23.14, "volume": 345053.0}, {"date": "2022-08-12", "close": 23.51, "volume": 245729.0}, {"date": "2022-08-15", "close": 23.58, "volume": 296474.0}, {"date": "2022-08-16", "close": 23.49, "volume": 436815.0}, {"date": "2022-08-17", "close": 22.95, "volume": 288551.0}, {"date": "2022-08-18", "close": 22.84, "volume": 306015.0}, {"date": "2022-08-19", "close": 22.09, "volume": 381440.0}, {"date": "2022-08-22", "close": 21.68, "volume": 472776.0}, {"date": "2022-08-23", "close": 21.41, "volume": 338223.0}, {"date": "2022-08-24", "close": 22.17, "volume": 456440.0}, {"date": "2022-08-25", "close": 22.64, "volume": 308618.0}, {"date": "2022-08-26", "close": 21.83, "volume": 405181.0}, {"date": "2022-08-29", "close": 21.62, "volume": 355283.0}, {"date": "2022-08-30", "close": 21.61, "volume": 443660.0}, {"date": "2022-08-31", "close": 21.61, "volume": 522216.0}, {"date": "2022-09-01", "close": 21.51, "volume": 448696.0}, {"date": "2022-09-02", "close": 21.52, "volume": 405816.0}, {"date": "2022-09-06", "close": 21.68, "volume": 516954.0}, {"date": "2022-09-07", "close": 22.45, "volume": 600785.0}, {"date": "2022-09-08", "close": 22.91, "volume": 480642.0}, {"date": "2022-09-09", "close": 23.43, "volume": 471574.0}, {"date": "2022-09-12", "close": 24.01, "volume": 748077.0}, {"date": "2022-09-13", "close": 23.21, "volume": 452583.0}, {"date": "2022-09-14", "close": 23.25, "volume": 549810.0}, {"date": "2022-09-15", "close": 22.86, "volume": 395660.0}, {"date": "2022-09-16", "close": 21.76, "volume": 1657039.0}, {"date": "2022-09-19", "close": 21.79, "volume": 930518.0}, {"date": "2022-09-20", "close": 20.7, "volume": 735725.0}, {"date": "2022-09-21", "close": 20.97, "volume": 787698.0}, {"date": "2022-09-22", "close": 20.0, "volume": 536114.0}, {"date": "2022-09-23", "close": 19.73, "volume": 735582.0}, {"date": "2022-09-26", "close": 19.34, "volume": 635375.0}, {"date": "2022-09-27", "close": 19.67, "volume": 329271.0}, {"date": "2022-09-28", "close": 20.62, "volume": 601450.0}, {"date": "2022-09-29", "close": 20.7, "volume": 556999.0}, {"date": "2022-09-30", "close": 20.66, "volume": 733092.0}, {"date": "2022-10-03", "close": 20.64, "volume": 687614.0}, {"date": "2022-10-04", "close": 22.4, "volume": 614031.0}, {"date": "2022-10-05", "close": 22.15, "volume": 449965.0}, {"date": "2022-10-06", "close": 21.93, "volume": 302113.0}, {"date": "2022-10-07", "close": 21.22, "volume": 338416.0}, {"date": "2022-10-10", "close": 20.98, "volume": 281058.0}, {"date": "2022-10-11", "close": 20.55, "volume": 374510.0}, {"date": "2022-10-12", "close": 20.53, "volume": 352331.0}, {"date": "2022-10-13", "close": 20.44, "volume": 642390.0}, {"date": "2022-10-14", "close": 20.08, "volume": 453834.0}, {"date": "2022-10-17", "close": 20.55, "volume": 486581.0}, {"date": "2022-10-18", "close": 20.43, "volume": 645943.0}, {"date": "2022-10-19", "close": 19.7, "volume": 473644.0}, {"date": "2022-10-20", "close": 19.63, "volume": 690955.0}, {"date": "2022-10-21", "close": 19.79, "volume": 649886.0}, {"date": "2022-10-24", "close": 19.95, "volume": 447078.0}, {"date": "2022-10-25", "close": 21.83, "volume": 472432.0}, {"date": "2022-10-26", "close": 22.11, "volume": 419106.0}, {"date": "2022-10-27", "close": 22.48, "volume": 479336.0}, {"date": "2022-10-28", "close": 22.88, "volume": 342258.0}, {"date": "2022-10-31", "close": 23.16, "volume": 521947.0}, {"date": "2022-11-01", "close": 23.4, "volume": 292139.0}, {"date": "2022-11-02", "close": 21.98, "volume": 480229.0}, {"date": "2022-11-03", "close": 21.53, "volume": 277215.0}, {"date": "2022-11-04", "close": 21.89, "volume": 518732.0}, {"date": "2022-11-07", "close": 22.44, "volume": 520757.0}, {"date": "2022-11-08", "close": 22.41, "volume": 378970.0}, {"date": "2022-11-09", "close": 21.92, "volume": 272093.0}, {"date": "2022-11-10", "close": 24.48, "volume": 1272264.0}, {"date": "2022-11-11", "close": 25.51, "volume": 858578.0}, {"date": "2022-11-14", "close": 24.83, "volume": 875069.0}, {"date": "2022-11-15", "close": 25.18, "volume": 952491.0}, {"date": "2022-11-16", "close": 24.81, "volume": 674070.0}, {"date": "2022-11-17", "close": 24.48, "volume": 614584.0}, {"date": "2022-11-18", "close": 23.54, "volume": 993513.0}, {"date": "2022-11-21", "close": 23.33, "volume": 945832.0}, {"date": "2022-11-22", "close": 22.95, "volume": 1224463.0}, {"date": "2022-11-23", "close": 23.06, "volume": 884063.0}, {"date": "2022-11-25", "close": 23.11, "volume": 360890.0}, {"date": "2022-11-28", "close": 21.8, "volume": 875809.0}, {"date": "2022-11-29", "close": 22.66, "volume": 614726.0}, {"date": "2022-11-30", "close": 23.17, "volume": 668549.0}, {"date": "2022-12-01", "close": 23.46, "volume": 396112.0}, {"date": "2022-12-02", "close": 23.28, "volume": 348427.0}, {"date": "2022-12-05", "close": 22.59, "volume": 411700.0}, {"date": "2022-12-06", "close": 21.89, "volume": 318110.0}, {"date": "2022-12-07", "close": 21.47, "volume": 447542.0}, {"date": "2022-12-08", "close": 21.43, "volume": 348915.0}, {"date": "2022-12-09", "close": 21.37, "volume": 533191.0}, {"date": "2022-12-12", "close": 21.45, "volume": 526063.0}, {"date": "2022-12-13", "close": 22.01, "volume": 426630.0}, {"date": "2022-12-14", "close": 21.78, "volume": 508482.0}, {"date": "2022-12-15", "close": 21.39, "volume": 809537.0}, {"date": "2022-12-16", "close": 20.75, "volume": 1050039.0}, {"date": "2022-12-19", "close": 19.99, "volume": 893993.0}, {"date": "2022-12-20", "close": 20.46, "volume": 650136.0}, {"date": "2022-12-21", "close": 20.39, "volume": 513499.0}, {"date": "2022-12-22", "close": 20.08, "volume": 564850.0}, {"date": "2022-12-23", "close": 19.99, "volume": 444986.0}, {"date": "2022-12-27", "close": 19.88, "volume": 497365.0}, {"date": "2022-12-28", "close": 19.58, "volume": 442021.0}, {"date": "2022-12-29", "close": 20.51, "volume": 642181.0}, {"date": "2022-12-30", "close": 20.65, "volume": 453743.0}, {"date": "2023-01-03", "close": 20.58, "volume": 387414.0}, {"date": "2023-01-04", "close": 21.4, "volume": 378339.0}, {"date": "2023-01-05", "close": 21.24, "volume": 490919.0}, {"date": "2023-01-06", "close": 21.69, "volume": 316474.0}, {"date": "2023-01-09", "close": 22.11, "volume": 259466.0}, {"date": "2023-01-10", "close": 22.05, "volume": 261951.0}, {"date": "2023-01-11", "close": 22.62, "volume": 366667.0}, {"date": "2023-01-12", "close": 23.08, "volume": 558712.0}, {"date": "2023-01-13", "close": 23.53, "volume": 312585.0}, {"date": "2023-01-17", "close": 23.2, "volume": 476029.0}, {"date": "2023-01-18", "close": 23.01, "volume": 372796.0}, {"date": "2023-01-19", "close": 22.75, "volume": 309070.0}, {"date": "2023-01-20", "close": 23.09, "volume": 401597.0}, {"date": "2023-01-23", "close": 23.17, "volume": 462890.0}, {"date": "2023-01-24", "close": 23.02, "volume": 321315.0}, {"date": "2023-01-25", "close": 22.95, "volume": 139984.0}, {"date": "2023-01-26", "close": 23.64, "volume": 244977.0}, {"date": "2023-01-27", "close": 23.56, "volume": 311557.0}, {"date": "2023-01-30", "close": 23.52, "volume": 320655.0}, {"date": "2023-01-31", "close": 24.44, "volume": 491965.0}, {"date": "2023-02-01", "close": 24.62, "volume": 317866.0}, {"date": "2023-02-02", "close": 25.14, "volume": 674078.0}, {"date": "2023-02-03", "close": 24.82, "volume": 259815.0}, {"date": "2023-02-06", "close": 24.48, "volume": 295115.0}, {"date": "2023-02-07", "close": 24.91, "volume": 287127.0}, {"date": "2023-02-08", "close": 24.99, "volume": 357927.0}, {"date": "2023-02-09", "close": 24.47, "volume": 250018.0}, {"date": "2023-02-10", "close": 24.23, "volume": 165996.0}, {"date": "2023-02-13", "close": 24.62, "volume": 162165.0}, {"date": "2023-02-14", "close": 24.54, "volume": 220686.0}, {"date": "2023-02-15", "close": 24.82, "volume": 219371.0}, {"date": "2023-02-16", "close": 23.43, "volume": 589824.0}, {"date": "2023-02-17", "close": 23.0, "volume": 446879.0}, {"date": "2023-02-21", "close": 22.37, "volume": 382019.0}, {"date": "2023-02-22", "close": 22.4, "volume": 254000.0}, {"date": "2023-02-23", "close": 22.98, "volume": 306973.0}, {"date": "2023-02-24", "close": 22.6, "volume": 383966.0}, {"date": "2023-02-27", "close": 22.33, "volume": 266605.0}, {"date": "2023-02-28", "close": 22.58, "volume": 505423.0}, {"date": "2023-03-01", "close": 22.13, "volume": 352389.0}, {"date": "2023-03-02", "close": 21.88, "volume": 403664.0}, {"date": "2023-03-03", "close": 22.23, "volume": 424497.0}, {"date": "2023-03-06", "close": 21.88, "volume": 264516.0}, {"date": "2023-03-07", "close": 21.24, "volume": 308330.0}, {"date": "2023-03-08", "close": 21.61, "volume": 341145.0}, {"date": "2023-03-09", "close": 21.12, "volume": 345318.0}, {"date": "2023-03-10", "close": 20.0, "volume": 684431.0}, {"date": "2023-03-13", "close": 19.68, "volume": 816800.0}, {"date": "2023-03-14", "close": 20.13, "volume": 512048.0}, {"date": "2023-03-15", "close": 20.08, "volume": 311348.0}, {"date": "2023-03-16", "close": 19.9, "volume": 581360.0}, {"date": "2023-03-17", "close": 19.37, "volume": 784664.0}, {"date": "2023-03-20", "close": 19.2, "volume": 231957.0}, {"date": "2023-03-21", "close": 19.86, "volume": 256102.0}, {"date": "2023-03-22", "close": 19.23, "volume": 269989.0}, {"date": "2023-03-23", "close": 19.11, "volume": 358619.0}, {"date": "2023-03-24", "close": 19.12, "volume": 337237.0}, {"date": "2023-03-27", "close": 19.15, "volume": 372292.0}, {"date": "2023-03-28", "close": 18.99, "volume": 394585.0}, {"date": "2023-03-29", "close": 19.39, "volume": 314407.0}, {"date": "2023-03-30", "close": 19.51, "volume": 260711.0}, {"date": "2023-03-31", "close": 20.18, "volume": 549884.0}, {"date": "2023-04-03", "close": 19.79, "volume": 315107.0}, {"date": "2023-04-04", "close": 19.52, "volume": 267849.0}, {"date": "2023-04-05", "close": 19.23, "volume": 290812.0}, {"date": "2023-04-06", "close": 19.16, "volume": 244938.0}, {"date": "2023-04-10", "close": 19.01, "volume": 396531.0}, {"date": "2023-04-11", "close": 19.05, "volume": 403812.0}, {"date": "2023-04-12", "close": 18.45, "volume": 378943.0}, {"date": "2023-04-13", "close": 18.74, "volume": 293835.0}, {"date": "2023-04-14", "close": 18.5, "volume": 296504.0}, {"date": "2023-04-17", "close": 19.02, "volume": 643964.0}, {"date": "2023-04-18", "close": 18.6, "volume": 250865.0}, {"date": "2023-04-19", "close": 18.79, "volume": 278585.0}, {"date": "2023-04-20", "close": 18.79, "volume": 271069.0}, {"date": "2023-04-21", "close": 19.01, "volume": 274472.0}, {"date": "2023-04-24", "close": 19.0, "volume": 279129.0}, {"date": "2023-04-25", "close": 18.24, "volume": 398158.0}, {"date": "2023-04-26", "close": 17.68, "volume": 324274.0}, {"date": "2023-04-27", "close": 17.94, "volume": 262010.0}, {"date": "2023-04-28", "close": 18.24, "volume": 292597.0}, {"date": "2023-05-01", "close": 18.33, "volume": 197634.0}, {"date": "2023-05-02", "close": 17.89, "volume": 261765.0}, {"date": "2023-05-03", "close": 17.84, "volume": 292515.0}, {"date": "2023-05-04", "close": 17.69, "volume": 228912.0}, {"date": "2023-05-05", "close": 18.16, "volume": 259888.0}, {"date": "2023-05-08", "close": 18.31, "volume": 183299.0}, {"date": "2023-05-09", "close": 18.26, "volume": 309744.0}, {"date": "2023-05-10", "close": 17.87, "volume": 503270.0}, {"date": "2023-05-11", "close": 17.77, "volume": 321199.0}, {"date": "2023-05-12", "close": 18.05, "volume": 651170.0}, {"date": "2023-05-15", "close": 18.5, "volume": 1047726.0}, {"date": "2023-05-16", "close": 18.84, "volume": 604533.0}, {"date": "2023-05-17", "close": 19.14, "volume": 592448.0}, {"date": "2023-05-18", "close": 19.45, "volume": 668454.0}, {"date": "2023-05-19", "close": 19.55, "volume": 378549.0}, {"date": "2023-05-22", "close": 20.09, "volume": 446518.0}, {"date": "2023-05-23", "close": 19.57, "volume": 431037.0}, {"date": "2023-05-24", "close": 19.41, "volume": 380168.0}, {"date": "2023-05-25", "close": 19.31, "volume": 524818.0}, {"date": "2023-05-26", "close": 19.85, "volume": 528212.0}, {"date": "2023-05-30", "close": 19.88, "volume": 453182.0}, {"date": "2023-05-31", "close": 19.65, "volume": 679425.0}, {"date": "2023-06-01", "close": 19.91, "volume": 704064.0}, {"date": "2023-06-02", "close": 20.51, "volume": 606446.0}, {"date": "2023-06-05", "close": 20.28, "volume": 369421.0}, {"date": "2023-06-06", "close": 20.54, "volume": 946975.0}, {"date": "2023-06-07", "close": 20.49, "volume": 538072.0}, {"date": "2023-06-08", "close": 20.11, "volume": 530659.0}, {"date": "2023-06-09", "close": 19.98, "volume": 354425.0}, {"date": "2023-06-12", "close": 20.22, "volume": 449260.0}, {"date": "2023-06-13", "close": 20.16, "volume": 275171.0}, {"date": "2023-06-14", "close": 20.04, "volume": 331351.0}, {"date": "2023-06-15", "close": 20.27, "volume": 313440.0}, {"date": "2023-06-16", "close": 19.96, "volume": 650464.0}, {"date": "2023-06-20", "close": 19.89, "volume": 529682.0}, {"date": "2023-06-21", "close": 19.55, "volume": 494838.0}, {"date": "2023-06-22", "close": 19.72, "volume": 481379.0}, {"date": "2023-06-23", "close": 19.5, "volume": 1084013.0}, {"date": "2023-06-26", "close": 19.73, "volume": 410806.0}, {"date": "2023-06-27", "close": 19.65, "volume": 438132.0}, {"date": "2023-06-28", "close": 19.8, "volume": 420201.0}, {"date": "2023-06-29", "close": 20.0, "volume": 281938.0}, {"date": "2023-06-30", "close": 20.21, "volume": 800157.0}, {"date": "2023-07-03", "close": 20.32, "volume": 136955.0}, {"date": "2023-07-05", "close": 20.39, "volume": 479584.0}, {"date": "2023-07-06", "close": 20.12, "volume": 334783.0}, {"date": "2023-07-07", "close": 20.15, "volume": 265808.0}, {"date": "2023-07-10", "close": 20.38, "volume": 219566.0}, {"date": "2023-07-11", "close": 20.6, "volume": 242671.0}, {"date": "2023-07-12", "close": 20.96, "volume": 298406.0}, {"date": "2023-07-13", "close": 21.1, "volume": 166401.0}, {"date": "2023-07-14", "close": 20.84, "volume": 298086.0}, {"date": "2023-07-17", "close": 21.02, "volume": 219157.0}, {"date": "2023-07-18", "close": 21.13, "volume": 252518.0}, {"date": "2023-07-19", "close": 21.55, "volume": 269889.0}, {"date": "2023-07-20", "close": 21.12, "volume": 382274.0}, {"date": "2023-07-21", "close": 20.83, "volume": 293809.0}, {"date": "2023-07-24", "close": 20.43, "volume": 215715.0}, {"date": "2023-07-25", "close": 20.24, "volume": 229305.0}, {"date": "2023-07-26", "close": 20.26, "volume": 189171.0}, {"date": "2023-07-27", "close": 19.88, "volume": 285952.0}, {"date": "2023-07-28", "close": 20.22, "volume": 401537.0}, {"date": "2023-07-31", "close": 20.38, "volume": 290330.0}, {"date": "2023-08-01", "close": 19.93, "volume": 303560.0}, {"date": "2023-08-02", "close": 19.09, "volume": 395000.0}, {"date": "2023-08-03", "close": 19.11, "volume": 503543.0}, {"date": "2023-08-04", "close": 19.96, "volume": 563695.0}, {"date": "2023-08-07", "close": 20.03, "volume": 343290.0}, {"date": "2023-08-08", "close": 19.95, "volume": 384013.0}, {"date": "2023-08-09", "close": 19.79, "volume": 384339.0}, {"date": "2023-08-10", "close": 19.03, "volume": 873531.0}, {"date": "2023-08-11", "close": 19.39, "volume": 646537.0}, {"date": "2023-08-14", "close": 19.67, "volume": 271605.0}, {"date": "2023-08-15", "close": 19.43, "volume": 303243.0}, {"date": "2023-08-16", "close": 18.79, "volume": 594753.0}, {"date": "2023-08-17", "close": 18.76, "volume": 361943.0}, {"date": "2023-08-18", "close": 18.74, "volume": 1445033.0}, {"date": "2023-08-21", "close": 18.71, "volume": 286741.0}, {"date": "2023-08-22", "close": 18.31, "volume": 666616.0}, {"date": "2023-08-23", "close": 18.75, "volume": 346856.0}, {"date": "2023-08-24", "close": 19.03, "volume": 380060.0}, {"date": "2023-08-25", "close": 18.95, "volume": 367234.0}, {"date": "2023-08-28", "close": 19.19, "volume": 324757.0}, {"date": "2023-08-29", "close": 19.58, "volume": 353536.0}, {"date": "2023-08-30", "close": 19.45, "volume": 326873.0}, {"date": "2023-08-31", "close": 19.63, "volume": 465331.0}, {"date": "2023-09-01", "close": 19.99, "volume": 321100.0}, {"date": "2023-09-05", "close": 19.77, "volume": 355696.0}, {"date": "2023-09-06", "close": 19.83, "volume": 295933.0}, {"date": "2023-09-07", "close": 19.74, "volume": 406030.0}, {"date": "2023-09-08", "close": 19.61, "volume": 459825.0}, {"date": "2023-09-11", "close": 19.87, "volume": 653464.0}, {"date": "2023-09-12", "close": 19.94, "volume": 364488.0}, {"date": "2023-09-13", "close": 19.86, "volume": 488198.0}, {"date": "2023-09-14", "close": 19.74, "volume": 503419.0}, {"date": "2023-09-15", "close": 19.61, "volume": 808878.0}, {"date": "2023-09-18", "close": 19.51, "volume": 443328.0}, {"date": "2023-09-19", "close": 19.68, "volume": 453524.0}, {"date": "2023-09-20", "close": 19.0, "volume": 390318.0}, {"date": "2023-09-21", "close": 18.61, "volume": 449396.0}, {"date": "2023-09-22", "close": 18.71, "volume": 354287.0}, {"date": "2023-09-25", "close": 18.81, "volume": 393491.0}, {"date": "2023-09-26", "close": 18.48, "volume": 531262.0}, {"date": "2023-09-27", "close": 19.14, "volume": 854985.0}, {"date": "2023-09-28", "close": 19.37, "volume": 352783.0}, {"date": "2023-09-29", "close": 18.64, "volume": 752371.0}, {"date": "2023-10-02", "close": 18.74, "volume": 588887.0}, {"date": "2023-10-03", "close": 17.9, "volume": 446469.0}, {"date": "2023-10-04", "close": 18.35, "volume": 401377.0}, {"date": "2023-10-05", "close": 18.25, "volume": 391718.0}, {"date": "2023-10-06", "close": 18.33, "volume": 286150.0}, {"date": "2023-10-09", "close": 18.17, "volume": 193413.0}, {"date": "2023-10-10", "close": 18.46, "volume": 278123.0}, {"date": "2023-10-11", "close": 19.02, "volume": 694919.0}, {"date": "2023-10-12", "close": 18.27, "volume": 595794.0}, {"date": "2023-10-13", "close": 18.24, "volume": 281765.0}, {"date": "2023-10-16", "close": 18.49, "volume": 298545.0}, {"date": "2023-10-17", "close": 18.36, "volume": 326985.0}, {"date": "2023-10-18", "close": 18.03, "volume": 239843.0}, {"date": "2023-10-19", "close": 17.85, "volume": 412295.0}, {"date": "2023-10-20", "close": 17.5, "volume": 319929.0}, {"date": "2023-10-23", "close": 17.11, "volume": 247648.0}, {"date": "2023-10-24", "close": 16.89, "volume": 378082.0}, {"date": "2023-10-25", "close": 16.56, "volume": 449630.0}, {"date": "2023-10-26", "close": 16.19, "volume": 374038.0}, {"date": "2023-10-27", "close": 16.1, "volume": 455623.0}, {"date": "2023-10-30", "close": 16.21, "volume": 206865.0}, {"date": "2023-10-31", "close": 16.35, "volume": 507694.0}, {"date": "2023-11-01", "close": 16.54, "volume": 1130940.0}, {"date": "2023-11-02", "close": 16.98, "volume": 489617.0}, {"date": "2023-11-03", "close": 17.77, "volume": 454271.0}, {"date": "2023-11-06", "close": 17.5, "volume": 378417.0}, {"date": "2023-11-07", "close": 17.8, "volume": 702009.0}, {"date": "2023-11-08", "close": 17.27, "volume": 817312.0}, {"date": "2023-11-09", "close": 17.6, "volume": 802792.0}, {"date": "2023-11-10", "close": 17.72, "volume": 569439.0}, {"date": "2023-11-13", "close": 17.66, "volume": 558378.0}, {"date": "2023-11-14", "close": 18.44, "volume": 487160.0}, {"date": "2023-11-15", "close": 18.28, "volume": 304769.0}, {"date": "2023-11-16", "close": 17.78, "volume": 326110.0}, {"date": "2023-11-17", "close": 17.97, "volume": 317265.0}, {"date": "2023-11-20", "close": 18.08, "volume": 335246.0}, {"date": "2023-11-21", "close": 17.75, "volume": 239997.0}, {"date": "2023-11-22", "close": 17.92, "volume": 221638.0}, {"date": "2023-11-24", "close": 18.22, "volume": 121455.0}, {"date": "2023-11-27", "close": 17.95, "volume": 368284.0}, {"date": "2023-11-28", "close": 18.09, "volume": 341532.0}, {"date": "2023-11-29", "close": 18.1, "volume": 602063.0}, {"date": "2023-11-30", "close": 17.96, "volume": 306440.0}, {"date": "2023-12-01", "close": 18.64, "volume": 447859.0}, {"date": "2023-12-04", "close": 18.37, "volume": 518263.0}, {"date": "2023-12-05", "close": 18.1, "volume": 489660.0}, {"date": "2023-12-06", "close": 18.0, "volume": 461210.0}, {"date": "2023-12-07", "close": 18.56, "volume": 390448.0}, {"date": "2023-12-08", "close": 18.59, "volume": 473019.0}, {"date": "2023-12-11", "close": 18.8, "volume": 424033.0}, {"date": "2023-12-12", "close": 18.86, "volume": 494535.0}, {"date": "2023-12-13", "close": 19.28, "volume": 521296.0}, {"date": "2023-12-14", "close": 19.82, "volume": 744119.0}, {"date": "2023-12-15", "close": 19.73, "volume": 1410628.0}, {"date": "2023-12-18", "close": 19.68, "volume": 438179.0}, {"date": "2023-12-19", "close": 19.95, "volume": 823147.0}, {"date": "2023-12-20", "close": 19.47, "volume": 450020.0}, {"date": "2023-12-21", "close": 19.79, "volume": 305798.0}, {"date": "2023-12-22", "close": 19.72, "volume": 293164.0}, {"date": "2023-12-26", "close": 19.85, "volume": 206690.0}, {"date": "2023-12-27", "close": 19.86, "volume": 254952.0}, {"date": "2023-12-28", "close": 19.97, "volume": 274677.0}, {"date": "2023-12-29", "close": 19.51, "volume": 316109.0}, {"date": "2024-01-02", "close": 19.75, "volume": 642398.0}, {"date": "2024-01-03", "close": 19.49, "volume": 748073.0}, {"date": "2024-01-04", "close": 20.13, "volume": 648494.0}, {"date": "2024-01-05", "close": 20.66, "volume": 717765.0}, {"date": "2024-01-08", "close": 20.96, "volume": 433669.0}, {"date": "2024-01-09", "close": 20.77, "volume": 422546.0}, {"date": "2024-01-10", "close": 20.74, "volume": 529911.0}, {"date": "2024-01-11", "close": 20.59, "volume": 703489.0}, {"date": "2024-01-12", "close": 20.28, "volume": 558606.0}, {"date": "2024-01-16", "close": 20.04, "volume": 859354.0}, {"date": "2024-01-17", "close": 19.76, "volume": 430751.0}, {"date": "2024-01-18", "close": 19.54, "volume": 370711.0}, {"date": "2024-01-19", "close": 19.74, "volume": 420340.0}, {"date": "2024-01-22", "close": 20.36, "volume": 788314.0}, {"date": "2024-01-23", "close": 20.41, "volume": 408225.0}, {"date": "2024-01-24", "close": 20.52, "volume": 426598.0}, {"date": "2024-01-25", "close": 20.52, "volume": 307512.0}, {"date": "2024-01-26", "close": 20.5, "volume": 326620.0}, {"date": "2024-01-29", "close": 20.86, "volume": 248298.0}, {"date": "2024-01-30", "close": 20.55, "volume": 189813.0}, {"date": "2024-01-31", "close": 20.25, "volume": 481573.0}, {"date": "2024-02-01", "close": 20.97, "volume": 511823.0}, {"date": "2024-02-02", "close": 20.76, "volume": 488442.0}, {"date": "2024-02-05", "close": 20.4, "volume": 478880.0}, {"date": "2024-02-06", "close": 20.34, "volume": 613517.0}, {"date": "2024-02-07", "close": 20.39, "volume": 549994.0}, {"date": "2024-02-08", "close": 20.91, "volume": 648752.0}, {"date": "2024-02-09", "close": 21.01, "volume": 547465.0}, {"date": "2024-02-12", "close": 21.2, "volume": 488059.0}, {"date": "2024-02-13", "close": 20.27, "volume": 917419.0}, {"date": "2024-02-14", "close": 20.55, "volume": 516252.0}, {"date": "2024-02-15", "close": 20.92, "volume": 575726.0}, {"date": "2024-02-16", "close": 20.69, "volume": 622761.0}, {"date": "2024-02-20", "close": 20.38, "volume": 614307.0}, {"date": "2024-02-21", "close": 20.08, "volume": 849943.0}, {"date": "2024-02-22", "close": 22.21, "volume": 2625090.0}, {"date": "2024-02-23", "close": 21.84, "volume": 1267279.0}, {"date": "2024-02-26", "close": 22.11, "volume": 802086.0}, {"date": "2024-02-27", "close": 21.93, "volume": 1406003.0}, {"date": "2024-02-28", "close": 21.6, "volume": 696355.0}, {"date": "2024-02-29", "close": 21.82, "volume": 1125693.0}, {"date": "2024-03-01", "close": 21.96, "volume": 928611.0}, {"date": "2024-03-04", "close": 22.03, "volume": 567548.0}, {"date": "2024-03-05", "close": 21.75, "volume": 820056.0}, {"date": "2024-03-06", "close": 21.9, "volume": 789648.0}, {"date": "2024-03-07", "close": 22.0, "volume": 734725.0}, {"date": "2024-03-08", "close": 22.0, "volume": 563946.0}, {"date": "2024-03-11", "close": 22.05, "volume": 628769.0}, {"date": "2024-03-12", "close": 21.98, "volume": 629077.0}, {"date": "2024-03-13", "close": 22.04, "volume": 473927.0}, {"date": "2024-03-14", "close": 21.93, "volume": 520874.0}, {"date": "2024-03-15", "close": 21.96, "volume": 1073778.0}, {"date": "2024-03-18", "close": 21.9, "volume": 530444.0}, {"date": "2024-03-19", "close": 22.14, "volume": 672825.0}, {"date": "2024-03-20", "close": 22.42, "volume": 564142.0}, {"date": "2024-03-21", "close": 22.52, "volume": 789177.0}, {"date": "2024-03-22", "close": 22.28, "volume": 747188.0}, {"date": "2024-03-25", "close": 22.22, "volume": 893707.0}, {"date": "2024-03-26", "close": 22.23, "volume": 1224357.0}, {"date": "2024-03-27", "close": 22.45, "volume": 2096281.0}, {"date": "2024-03-28", "close": 22.24, "volume": 1634655.0}, {"date": "2024-04-01", "close": 22.51, "volume": 1574304.0}, {"date": "2024-04-02", "close": 22.44, "volume": 1685206.0}, {"date": "2024-04-03", "close": 20.61, "volume": 2156989.0}, {"date": "2024-04-04", "close": 20.52, "volume": 1756954.0}, {"date": "2024-04-05", "close": 20.44, "volume": 642040.0}, {"date": "2024-04-08", "close": 20.95, "volume": 510194.0}, {"date": "2024-04-09", "close": 21.25, "volume": 676149.0}, {"date": "2024-04-10", "close": 20.86, "volume": 1016074.0}, {"date": "2024-04-11", "close": 20.69, "volume": 908995.0}, {"date": "2024-04-12", "close": 20.34, "volume": 627911.0}, {"date": "2024-04-15", "close": 19.99, "volume": 712150.0}, {"date": "2024-04-16", "close": 19.66, "volume": 492565.0}, {"date": "2024-04-17", "close": 19.43, "volume": 658526.0}, {"date": "2024-04-18", "close": 19.55, "volume": 646214.0}, {"date": "2024-04-19", "close": 19.61, "volume": 504206.0}, {"date": "2024-04-22", "close": 19.73, "volume": 393113.0}, {"date": "2024-04-23", "close": 20.21, "volume": 302827.0}, {"date": "2024-04-24", "close": 20.04, "volume": 358773.0}, {"date": "2024-04-25", "close": 19.81, "volume": 288778.0}, {"date": "2024-04-26", "close": 19.99, "volume": 244679.0}, {"date": "2024-04-29", "close": 20.0, "volume": 438031.0}, {"date": "2024-04-30", "close": 19.45, "volume": 787876.0}, {"date": "2024-05-01", "close": 19.41, "volume": 564399.0}, {"date": "2024-05-02", "close": 19.73, "volume": 360054.0}, {"date": "2024-05-03", "close": 20.15, "volume": 333834.0}, {"date": "2024-05-06", "close": 20.68, "volume": 293131.0}, {"date": "2024-05-07", "close": 20.79, "volume": 327420.0}, {"date": "2024-05-08", "close": 19.74, "volume": 754778.0}, {"date": "2024-05-09", "close": 20.22, "volume": 668487.0}, {"date": "2024-05-10", "close": 20.55, "volume": 455219.0}, {"date": "2024-05-13", "close": 20.73, "volume": 342791.0}, {"date": "2024-05-14", "close": 20.92, "volume": 402935.0}, {"date": "2024-05-15", "close": 20.91, "volume": 280667.0}, {"date": "2024-05-16", "close": 21.05, "volume": 379452.0}, {"date": "2024-05-17", "close": 20.71, "volume": 323743.0}, {"date": "2024-05-20", "close": 20.23, "volume": 248360.0}, {"date": "2024-05-21", "close": 20.13, "volume": 370920.0}, {"date": "2024-05-22", "close": 19.85, "volume": 317888.0}, {"date": "2024-05-23", "close": 19.41, "volume": 491945.0}, {"date": "2024-05-24", "close": 19.14, "volume": 463947.0}, {"date": "2024-05-28", "close": 18.92, "volume": 688648.0}, {"date": "2024-05-29", "close": 18.29, "volume": 362031.0}, {"date": "2024-05-30", "close": 18.24, "volume": 336025.0}, {"date": "2024-05-31", "close": 18.18, "volume": 568678.0}, {"date": "2024-06-03", "close": 18.07, "volume": 502513.0}, {"date": "2024-06-04", "close": 17.94, "volume": 730991.0}, {"date": "2024-06-05", "close": 18.08, "volume": 547695.0}, {"date": "2024-06-06", "close": 18.0, "volume": 428442.0}, {"date": "2024-06-07", "close": 17.34, "volume": 375699.0}, {"date": "2024-06-10", "close": 17.77, "volume": 530095.0}, {"date": "2024-06-11", "close": 17.79, "volume": 339009.0}, {"date": "2024-06-12", "close": 17.92, "volume": 531350.0}, {"date": "2024-06-13", "close": 17.59, "volume": 301611.0}, {"date": "2024-06-14", "close": 17.08, "volume": 374318.0}, {"date": "2024-06-17", "close": 17.38, "volume": 361047.0}, {"date": "2024-06-18", "close": 17.27, "volume": 644286.0}, {"date": "2024-06-20", "close": 17.45, "volume": 427740.0}, {"date": "2024-06-21", "close": 17.59, "volume": 732444.0}, {"date": "2024-06-24", "close": 17.92, "volume": 349192.0}, {"date": "2024-06-25", "close": 17.86, "volume": 560147.0}, {"date": "2024-06-26", "close": 17.9, "volume": 727313.0}, {"date": "2024-06-27", "close": 17.97, "volume": 434356.0}, {"date": "2024-06-28", "close": 18.14, "volume": 1618482.0}, {"date": "2024-07-01", "close": 17.9, "volume": 834854.0}, {"date": "2024-07-02", "close": 18.12, "volume": 571093.0}, {"date": "2024-07-03", "close": 17.97, "volume": 253738.0}, {"date": "2024-07-05", "close": 17.92, "volume": 269341.0}, {"date": "2024-07-08", "close": 18.08, "volume": 388479.0}, {"date": "2024-07-09", "close": 18.23, "volume": 384416.0}, {"date": "2024-07-10", "close": 18.45, "volume": 383443.0}, {"date": "2024-07-11", "close": 18.75, "volume": 411824.0}, {"date": "2024-07-12", "close": 19.11, "volume": 425407.0}, {"date": "2024-07-15", "close": 18.98, "volume": 453176.0}, {"date": "2024-07-16", "close": 19.44, "volume": 911471.0}, {"date": "2024-07-17", "close": 19.3, "volume": 469149.0}, {"date": "2024-07-18", "close": 18.79, "volume": 471394.0}, {"date": "2024-07-19", "close": 19.07, "volume": 648972.0}, {"date": "2024-07-22", "close": 19.5, "volume": 386807.0}, {"date": "2024-07-23", "close": 19.75, "volume": 351122.0}, {"date": "2024-07-24", "close": 19.4, "volume": 342834.0}, {"date": "2024-07-25", "close": 19.8, "volume": 248132.0}, {"date": "2024-07-26", "close": 20.15, "volume": 293087.0}, {"date": "2024-07-29", "close": 19.97, "volume": 247443.0}, {"date": "2024-07-30", "close": 20.21, "volume": 257129.0}, {"date": "2024-07-31", "close": 20.11, "volume": 366638.0}, {"date": "2024-08-01", "close": 19.34, "volume": 377273.0}, {"date": "2024-08-02", "close": 20.22, "volume": 898071.0}, {"date": "2024-08-05", "close": 19.58, "volume": 574383.0}, {"date": "2024-08-06", "close": 19.47, "volume": 439128.0}, {"date": "2024-08-07", "close": 19.38, "volume": 245085.0}, {"date": "2024-08-08", "close": 19.95, "volume": 375194.0}, {"date": "2024-08-09", "close": 19.13, "volume": 467203.0}, {"date": "2024-08-12", "close": 18.22, "volume": 434691.0}, {"date": "2024-08-13", "close": 18.98, "volume": 304163.0}, {"date": "2024-08-14", "close": 18.85, "volume": 293365.0}, {"date": "2024-08-15", "close": 19.11, "volume": 301068.0}, {"date": "2024-08-16", "close": 19.12, "volume": 207621.0}, {"date": "2024-08-19", "close": 19.57, "volume": 291333.0}, {"date": "2024-08-20", "close": 19.47, "volume": 223781.0}, {"date": "2024-08-21", "close": 19.59, "volume": 136416.0}, {"date": "2024-08-22", "close": 19.38, "volume": 181428.0}, {"date": "2024-08-23", "close": 19.66, "volume": 239475.0}, {"date": "2024-08-26", "close": 19.8, "volume": 269561.0}, {"date": "2024-08-27", "close": 19.63, "volume": 146324.0}, {"date": "2024-08-28", "close": 19.59, "volume": 217615.0}, {"date": "2024-08-29", "close": 19.95, "volume": 276248.0}, {"date": "2024-08-30", "close": 20.02, "volume": 328053.0}, {"date": "2024-09-03", "close": 19.32, "volume": 262103.0}, {"date": "2024-09-04", "close": 19.29, "volume": 165059.0}, {"date": "2024-09-05", "close": 19.5, "volume": 204827.0}, {"date": "2024-09-06", "close": 19.09, "volume": 239111.0}, {"date": "2024-09-09", "close": 18.9, "volume": 321734.0}, {"date": "2024-09-10", "close": 18.99, "volume": 267619.0}, {"date": "2024-09-11", "close": 18.68, "volume": 329984.0}, {"date": "2024-09-12", "close": 18.94, "volume": 318607.0}, {"date": "2024-09-13", "close": 19.53, "volume": 197021.0}, {"date": "2024-09-16", "close": 19.46, "volume": 203553.0}, {"date": "2024-09-17", "close": 19.26, "volume": 249219.0}, {"date": "2024-09-18", "close": 19.11, "volume": 308333.0}, {"date": "2024-09-19", "close": 19.35, "volume": 407133.0}, {"date": "2024-09-20", "close": 19.31, "volume": 1370883.0}, {"date": "2024-09-23", "close": 19.02, "volume": 573068.0}, {"date": "2024-09-24", "close": 19.08, "volume": 286569.0}, {"date": "2024-09-25", "close": 19.04, "volume": 503198.0}, {"date": "2024-09-26", "close": 19.18, "volume": 297013.0}, {"date": "2024-09-27", "close": 19.21, "volume": 226210.0}, {"date": "2024-09-30", "close": 19.06, "volume": 229053.0}, {"date": "2024-10-01", "close": 18.76, "volume": 413446.0}, {"date": "2024-10-02", "close": 19.1, "volume": 265426.0}, {"date": "2024-10-03", "close": 18.75, "volume": 274207.0}, {"date": "2024-10-04", "close": 18.68, "volume": 390405.0}, {"date": "2024-10-07", "close": 18.25, "volume": 299893.0}, {"date": "2024-10-08", "close": 18.42, "volume": 580905.0}, {"date": "2024-10-09", "close": 18.3, "volume": 433460.0}, {"date": "2024-10-10", "close": 18.24, "volume": 353324.0}, {"date": "2024-10-11", "close": 18.69, "volume": 307262.0}, {"date": "2024-10-14", "close": 18.6, "volume": 574714.0}, {"date": "2024-10-15", "close": 18.45, "volume": 1258731.0}, {"date": "2024-10-16", "close": 18.94, "volume": 882279.0}, {"date": "2024-10-17", "close": 19.68, "volume": 466010.0}, {"date": "2024-10-18", "close": 19.71, "volume": 432607.0}, {"date": "2024-10-21", "close": 19.13, "volume": 277890.0}, {"date": "2024-10-22", "close": 19.11, "volume": 305434.0}, {"date": "2024-10-23", "close": 18.82, "volume": 264409.0}, {"date": "2024-10-24", "close": 18.95, "volume": 341656.0}, {"date": "2024-10-25", "close": 19.0, "volume": 240908.0}, {"date": "2024-10-28", "close": 19.47, "volume": 251084.0}, {"date": "2024-10-29", "close": 19.38, "volume": 412064.0}, {"date": "2024-10-30", "close": 19.24, "volume": 210204.0}, {"date": "2024-10-31", "close": 19.85, "volume": 725485.0}, {"date": "2024-11-01", "close": 19.5, "volume": 349847.0}, {"date": "2024-11-04", "close": 19.94, "volume": 344636.0}, {"date": "2024-11-05", "close": 20.27, "volume": 254771.0}, {"date": "2024-11-06", "close": 21.03, "volume": 432890.0}, {"date": "2024-11-07", "close": 20.97, "volume": 377340.0}, {"date": "2024-11-08", "close": 21.01, "volume": 366792.0}, {"date": "2024-11-11", "close": 21.26, "volume": 309020.0}, {"date": "2024-11-12", "close": 21.63, "volume": 598753.0}, {"date": "2024-11-13", "close": 21.02, "volume": 629693.0}, {"date": "2024-11-14", "close": 20.43, "volume": 411147.0}, {"date": "2024-11-15", "close": 20.29, "volume": 318213.0}, {"date": "2024-11-18", "close": 20.3, "volume": 245708.0}, {"date": "2024-11-19", "close": 20.31, "volume": 165980.0}, {"date": "2024-11-20", "close": 20.54, "volume": 273739.0}, {"date": "2024-11-21", "close": 20.77, "volume": 226959.0}, {"date": "2024-11-22", "close": 21.12, "volume": 246756.0}, {"date": "2024-11-25", "close": 21.71, "volume": 363216.0}, {"date": "2024-11-26", "close": 21.74, "volume": 240432.0}, {"date": "2024-11-27", "close": 21.71, "volume": 244888.0}, {"date": "2024-11-29", "close": 21.7, "volume": 196750.0}, {"date": "2024-12-02", "close": 21.66, "volume": 343037.0}, {"date": "2024-12-03", "close": 21.19, "volume": 194877.0}, {"date": "2024-12-04", "close": 21.14, "volume": 301489.0}, {"date": "2024-12-05", "close": 20.78, "volume": 199253.0}, {"date": "2024-12-06", "close": 20.8, "volume": 159457.0}, {"date": "2024-12-09", "close": 20.75, "volume": 238845.0}, {"date": "2024-12-10", "close": 20.65, "volume": 243808.0}, {"date": "2024-12-11", "close": 20.83, "volume": 325657.0}, {"date": "2024-12-12", "close": 20.61, "volume": 220355.0}, {"date": "2024-12-13", "close": 20.56, "volume": 161844.0}, {"date": "2024-12-16", "close": 20.56, "volume": 207074.0}, {"date": "2024-12-17", "close": 20.22, "volume": 281932.0}, {"date": "2024-12-18", "close": 19.7, "volume": 581833.0}, {"date": "2024-12-19", "close": 19.69, "volume": 430681.0}, {"date": "2024-12-20", "close": 19.99, "volume": 651199.0}, {"date": "2024-12-23", "close": 19.9, "volume": 319931.0}, {"date": "2024-12-24", "close": 19.97, "volume": 65357.0}, {"date": "2024-12-26", "close": 20.03, "volume": 167081.0}, {"date": "2024-12-27", "close": 19.9, "volume": 198371.0}, {"date": "2024-12-30", "close": 19.85, "volume": 237585.0}, {"date": "2024-12-31", "close": 19.86, "volume": 333342.0}, {"date": "2025-01-02", "close": 19.64, "volume": 256426.0}, {"date": "2025-01-03", "close": 20.1, "volume": 335837.0}, {"date": "2025-01-06", "close": 19.77, "volume": 239708.0}, {"date": "2025-01-07", "close": 19.28, "volume": 373086.0}, {"date": "2025-01-08", "close": 18.94, "volume": 453183.0}, {"date": "2025-01-10", "close": 18.68, "volume": 501775.0}, {"date": "2025-01-13", "close": 18.69, "volume": 306308.0}, {"date": "2025-01-14", "close": 18.88, "volume": 331345.0}, {"date": "2025-01-15", "close": 19.13, "volume": 274357.0}, {"date": "2025-01-16", "close": 19.17, "volume": 171464.0}, {"date": "2025-01-17", "close": 19.06, "volume": 155941.0}, {"date": "2025-01-21", "close": 19.27, "volume": 331650.0}, {"date": "2025-01-22", "close": 19.17, "volume": 199666.0}, {"date": "2025-01-23", "close": 19.18, "volume": 185649.0}, {"date": "2025-01-24", "close": 19.22, "volume": 281539.0}, {"date": "2025-01-27", "close": 19.34, "volume": 297545.0}, {"date": "2025-01-28", "close": 19.62, "volume": 175632.0}, {"date": "2025-01-29", "close": 19.27, "volume": 181397.0}, {"date": "2025-01-30", "close": 19.79, "volume": 250248.0}, {"date": "2025-01-31", "close": 19.76, "volume": 287645.0}, {"date": "2025-02-03", "close": 19.49, "volume": 210667.0}, {"date": "2025-02-04", "close": 19.64, "volume": 122193.0}, {"date": "2025-02-05", "close": 19.61, "volume": 159208.0}, {"date": "2025-02-06", "close": 19.9, "volume": 246266.0}, {"date": "2025-02-07", "close": 19.36, "volume": 371452.0}, {"date": "2025-02-10", "close": 19.63, "volume": 343181.0}, {"date": "2025-02-11", "close": 19.62, "volume": 256489.0}, {"date": "2025-02-12", "close": 19.38, "volume": 234254.0}, {"date": "2025-02-13", "close": 19.6, "volume": 295301.0}, {"date": "2025-02-14", "close": 19.78, "volume": 234096.0}, {"date": "2025-02-18", "close": 20.07, "volume": 358977.0}, {"date": "2025-02-19", "close": 19.8, "volume": 233697.0}, {"date": "2025-02-20", "close": 19.5, "volume": 687503.0}, {"date": "2025-02-21", "close": 19.14, "volume": 337059.0}, {"date": "2025-02-24", "close": 19.19, "volume": 448124.0}, {"date": "2025-02-25", "close": 19.1, "volume": 761678.0}, {"date": "2025-02-26", "close": 19.52, "volume": 1306807.0}, {"date": "2025-02-27", "close": 19.64, "volume": 1182744.0}, {"date": "2025-02-28", "close": 20.04, "volume": 892263.0}, {"date": "2025-03-03", "close": 19.16, "volume": 622020.0}, {"date": "2025-03-04", "close": 18.83, "volume": 520121.0}, {"date": "2025-03-05", "close": 18.92, "volume": 385463.0}, {"date": "2025-03-06", "close": 18.15, "volume": 625598.0}, {"date": "2025-03-07", "close": 17.79, "volume": 1082231.0}, {"date": "2025-03-10", "close": 16.85, "volume": 1903175.0}, {"date": "2025-03-11", "close": 16.33, "volume": 1071011.0}, {"date": "2025-03-12", "close": 16.24, "volume": 729915.0}, {"date": "2025-03-13", "close": 16.12, "volume": 1035735.0}, {"date": "2025-03-14", "close": 16.33, "volume": 567631.0}, {"date": "2025-03-17", "close": 16.59, "volume": 733817.0}, {"date": "2025-03-18", "close": 16.55, "volume": 744324.0}, {"date": "2025-03-19", "close": 16.98, "volume": 590783.0}, {"date": "2025-03-20", "close": 17.45, "volume": 770720.0}, {"date": "2025-03-21", "close": 18.74, "volume": 2190341.0}, {"date": "2025-03-24", "close": 18.75, "volume": 1406462.0}, {"date": "2025-03-25", "close": 19.39, "volume": 1299571.0}, {"date": "2025-03-26", "close": 19.0, "volume": 703497.0}, {"date": "2025-03-27", "close": 18.84, "volume": 472842.0}, {"date": "2025-03-28", "close": 18.52, "volume": 872402.0}, {"date": "2025-03-31", "close": 18.33, "volume": 689004.0}, {"date": "2025-04-01", "close": 18.66, "volume": 587803.0}, {"date": "2025-04-02", "close": 18.98, "volume": 331308.0}, {"date": "2025-04-03", "close": 17.93, "volume": 608114.0}, {"date": "2025-04-04", "close": 16.89, "volume": 1024749.0}, {"date": "2025-04-07", "close": 16.49, "volume": 895357.0}, {"date": "2025-04-08", "close": 16.1, "volume": 845253.0}, {"date": "2025-04-09", "close": 17.36, "volume": 1138811.0}, {"date": "2025-04-10", "close": 16.83, "volume": 664915.0}, {"date": "2025-04-11", "close": 16.99, "volume": 675960.0}, {"date": "2025-04-14", "close": 17.54, "volume": 666121.0}, {"date": "2025-04-15", "close": 17.33, "volume": 618590.0}, {"date": "2025-04-16", "close": 17.36, "volume": 651402.0}, {"date": "2025-04-17", "close": 17.31, "volume": 486514.0}, {"date": "2025-04-21", "close": 16.83, "volume": 662145.0}, {"date": "2025-04-22", "close": 17.16, "volume": 310513.0}, {"date": "2025-04-23", "close": 17.55, "volume": 493000.0}, {"date": "2025-04-24", "close": 17.48, "volume": 830979.0}, {"date": "2025-04-25", "close": 17.91, "volume": 388563.0}, {"date": "2025-04-28", "close": 17.9, "volume": 494796.0}, {"date": "2025-04-29", "close": 17.95, "volume": 352662.0}, {"date": "2025-04-30", "close": 17.71, "volume": 408006.0}, {"date": "2025-05-01", "close": 17.74, "volume": 261958.0}, {"date": "2025-05-02", "close": 18.11, "volume": 230830.0}, {"date": "2025-05-05", "close": 17.9, "volume": 294103.0}, {"date": "2025-05-06", "close": 17.73, "volume": 310293.0}, {"date": "2025-05-07", "close": 17.93, "volume": 375670.0}, {"date": "2025-05-08", "close": 18.48, "volume": 312406.0}, {"date": "2025-05-09", "close": 18.39, "volume": 276952.0}, {"date": "2025-05-12", "close": 18.8, "volume": 411545.0}, {"date": "2025-05-13", "close": 17.8, "volume": 870137.0}, {"date": "2025-05-14", "close": 17.91, "volume": 1532513.0}, {"date": "2025-05-15", "close": 18.08, "volume": 528004.0}, {"date": "2025-05-16", "close": 18.4, "volume": 635118.0}, {"date": "2025-05-19", "close": 18.33, "volume": 490860.0}, {"date": "2025-05-20", "close": 18.18, "volume": 451271.0}, {"date": "2025-05-21", "close": 17.63, "volume": 520864.0}, {"date": "2025-05-22", "close": 17.77, "volume": 466268.0}, {"date": "2025-05-23", "close": 17.83, "volume": 427534.0}, {"date": "2025-05-27", "close": 18.22, "volume": 917133.0}, {"date": "2025-05-28", "close": 18.36, "volume": 835628.0}, {"date": "2025-05-29", "close": 18.85, "volume": 2249741.0}, {"date": "2025-05-30", "close": 18.65, "volume": 822119.0}, {"date": "2025-06-02", "close": 18.91, "volume": 671813.0}, {"date": "2025-06-03", "close": 19.05, "volume": 561665.0}, {"date": "2025-06-04", "close": 19.24, "volume": 781405.0}, {"date": "2025-06-05", "close": 19.22, "volume": 1721303.0}, {"date": "2025-06-06", "close": 19.33, "volume": 704908.0}, {"date": "2025-06-09", "close": 19.66, "volume": 760590.0}, {"date": "2025-06-10", "close": 19.92, "volume": 612704.0}, {"date": "2025-06-11", "close": 19.82, "volume": 603343.0}, {"date": "2025-06-12", "close": 19.75, "volume": 777248.0}, {"date": "2025-06-13", "close": 19.63, "volume": 1953552.0}, {"date": "2025-06-16", "close": 19.92, "volume": 728064.0}, {"date": "2025-06-17", "close": 19.79, "volume": 883760.0}, {"date": "2025-06-18", "close": 19.79, "volume": 947768.0}, {"date": "2025-06-20", "close": 19.91, "volume": 1812079.0}, {"date": "2025-06-23", "close": 20.63, "volume": 1006240.0}, {"date": "2025-06-24", "close": 20.67, "volume": 690094.0}, {"date": "2025-06-25", "close": 20.47, "volume": 868578.0}, {"date": "2025-06-26", "close": 20.71, "volume": 629278.0}, {"date": "2025-06-27", "close": 20.72, "volume": 805505.0}, {"date": "2025-06-30", "close": 20.85, "volume": 527627.0}, {"date": "2025-07-01", "close": 20.99, "volume": 559285.0}, {"date": "2025-07-02", "close": 21.2, "volume": 1023967.0}, {"date": "2025-07-03", "close": 21.19, "volume": 544623.0}, {"date": "2025-07-07", "close": 20.93, "volume": 591164.0}, {"date": "2025-07-08", "close": 20.85, "volume": 650376.0}, {"date": "2025-07-09", "close": 21.08, "volume": 449166.0}, {"date": "2025-07-10", "close": 21.21, "volume": 623182.0}, {"date": "2025-07-11", "close": 21.4, "volume": 594141.0}, {"date": "2025-07-14", "close": 21.64, "volume": 1066161.0}, {"date": "2025-07-15", "close": 21.43, "volume": 595929.0}, {"date": "2025-07-16", "close": 21.45, "volume": 811937.0}, {"date": "2025-07-17", "close": 21.66, "volume": 785008.0}, {"date": "2025-07-18", "close": 21.55, "volume": 695454.0}, {"date": "2025-07-21", "close": 21.39, "volume": 528734.0}, {"date": "2025-07-22", "close": 21.6, "volume": 816234.0}, {"date": "2025-07-23", "close": 21.91, "volume": 1008141.0}, {"date": "2025-07-24", "close": 21.75, "volume": 679393.0}, {"date": "2025-07-25", "close": 21.8, "volume": 489381.0}, {"date": "2025-07-28", "close": 21.67, "volume": 434873.0}, {"date": "2025-07-29", "close": 21.64, "volume": 443590.0}, {"date": "2025-07-30", "close": 21.41, "volume": 478347.0}, {"date": "2025-07-31", "close": 21.38, "volume": 449695.0}, {"date": "2025-08-01", "close": 20.71, "volume": 531795.0}, {"date": "2025-08-04", "close": 20.93, "volume": 424036.0}, {"date": "2025-08-05", "close": 20.24, "volume": 686713.0}, {"date": "2025-08-06", "close": 20.49, "volume": 426304.0}, {"date": "2025-08-07", "close": 19.68, "volume": 661814.0}, {"date": "2025-08-08", "close": 19.88, "volume": 580498.0}, {"date": "2025-08-11", "close": 20.11, "volume": 688224.0}, {"date": "2025-08-12", "close": 17.81, "volume": 2480926.0}, {"date": "2025-08-13", "close": 18.25, "volume": 1611882.0}, {"date": "2025-08-14", "close": 17.89, "volume": 1026217.0}, {"date": "2025-08-15", "close": 17.81, "volume": 703944.0}, {"date": "2025-08-18", "close": 18.01, "volume": 666792.0}, {"date": "2025-08-19", "close": 18.14, "volume": 719307.0}, {"date": "2025-08-20", "close": 18.19, "volume": 685685.0}, {"date": "2025-08-21", "close": 18.08, "volume": 690823.0}, {"date": "2025-08-22", "close": 18.49, "volume": 642512.0}, {"date": "2025-08-25", "close": 18.56, "volume": 559026.0}, {"date": "2025-08-26", "close": 18.76, "volume": 706268.0}, {"date": "2025-08-27", "close": 18.67, "volume": 634264.0}, {"date": "2025-08-28", "close": 18.67, "volume": 767112.0}, {"date": "2025-08-29", "close": 18.7, "volume": 849433.0}, {"date": "2025-09-02", "close": 18.55, "volume": 622811.0}, {"date": "2025-09-03", "close": 18.74, "volume": 632483.0}, {"date": "2025-09-04", "close": 18.55, "volume": 699180.0}, {"date": "2025-09-05", "close": 18.74, "volume": 573024.0}, {"date": "2025-09-08", "close": 18.66, "volume": 845973.0}, {"date": "2025-09-09", "close": 18.93, "volume": 850621.0}, {"date": "2025-09-10", "close": 18.75, "volume": 558816.0}, {"date": "2025-09-11", "close": 19.29, "volume": 725375.0}, {"date": "2025-09-12", "close": 19.07, "volume": 602822.0}, {"date": "2025-09-15", "close": 19.23, "volume": 698022.0}, {"date": "2025-09-16", "close": 19.47, "volume": 694561.0}, {"date": "2025-09-17", "close": 19.47, "volume": 902380.0}, {"date": "2025-09-18", "close": 19.54, "volume": 787193.0}, {"date": "2025-09-19", "close": 19.1, "volume": 1440827.0}, {"date": "2025-09-22", "close": 18.94, "volume": 797966.0}, {"date": "2025-09-23", "close": 18.6, "volume": 731310.0}, {"date": "2025-09-24", "close": 18.33, "volume": 510069.0}, {"date": "2025-09-25", "close": 18.42, "volume": 575827.0}, {"date": "2025-09-26", "close": 18.31, "volume": 669012.0}, {"date": "2025-09-29", "close": 18.54, "volume": 630260.0}, {"date": "2025-09-30", "close": 18.31, "volume": 631519.0}, {"date": "2025-10-01", "close": 18.1, "volume": 755260.0}, {"date": "2025-10-02", "close": 18.17, "volume": 664761.0}, {"date": "2025-10-03", "close": 18.55, "volume": 610166.0}, {"date": "2025-10-06", "close": 18.81, "volume": 830235.0}, {"date": "2025-10-07", "close": 18.64, "volume": 563721.0}, {"date": "2025-10-08", "close": 18.68, "volume": 479063.0}, {"date": "2025-10-09", "close": 18.49, "volume": 583401.0}, {"date": "2025-10-10", "close": 18.07, "volume": 641789.0}, {"date": "2025-10-13", "close": 18.53, "volume": 486063.0}, {"date": "2025-10-14", "close": 18.74, "volume": 574727.0}, {"date": "2025-10-15", "close": 18.65, "volume": 472519.0}, {"date": "2025-10-16", "close": 18.14, "volume": 663962.0}, {"date": "2025-10-17", "close": 18.28, "volume": 702870.0}, {"date": "2025-10-20", "close": 18.7, "volume": 524933.0}, {"date": "2025-10-21", "close": 18.74, "volume": 383458.0}, {"date": "2025-10-22", "close": 18.36, "volume": 473064.0}, {"date": "2025-10-23", "close": 18.49, "volume": 357613.0}, {"date": "2025-10-24", "close": 18.71, "volume": 373223.0}, {"date": "2025-10-27", "close": 18.65, "volume": 297382.0}, {"date": "2025-10-28", "close": 18.54, "volume": 340796.0}, {"date": "2025-10-29", "close": 17.93, "volume": 622481.0}, {"date": "2025-10-30", "close": 17.83, "volume": 507902.0}, {"date": "2025-10-31", "close": 17.88, "volume": 568105.0}, {"date": "2025-11-03", "close": 17.61, "volume": 566135.0}, {"date": "2025-11-04", "close": 17.71, "volume": 421230.0}, {"date": "2025-11-05", "close": 17.8, "volume": 564597.0}, {"date": "2025-11-06", "close": 17.41, "volume": 426247.0}, {"date": "2025-11-07", "close": 17.36, "volume": 467491.0}, {"date": "2025-11-10", "close": 17.24, "volume": 784721.0}, {"date": "2025-11-11", "close": 15.48, "volume": 1181820.0}, {"date": "2025-11-12", "close": 15.99, "volume": 1235094.0}, {"date": "2025-11-13", "close": 15.81, "volume": 927643.0}, {"date": "2025-11-14", "close": 15.52, "volume": 685592.0}, {"date": "2025-11-17", "close": 15.18, "volume": 716510.0}, {"date": "2025-11-18", "close": 15.14, "volume": 404670.0}, {"date": "2025-11-19", "close": 15.22, "volume": 650486.0}, {"date": "2025-11-20", "close": 15.13, "volume": 726678.0}, {"date": "2025-11-21", "close": 15.74, "volume": 672047.0}, {"date": "2025-11-24", "close": 15.94, "volume": 840623.0}, {"date": "2025-11-25", "close": 15.76, "volume": 751900.0}, {"date": "2025-11-26", "close": 16.07, "volume": 844112.0}, {"date": "2025-11-28", "close": 16.1, "volume": 438179.0}, {"date": "2025-12-01", "close": 16.34, "volume": 674743.0}, {"date": "2025-12-02", "close": 16.29, "volume": 658969.0}, {"date": "2025-12-03", "close": 16.77, "volume": 675879.0}, {"date": "2025-12-04", "close": 16.84, "volume": 623769.0}, {"date": "2025-12-05", "close": 16.38, "volume": 619821.0}, {"date": "2025-12-08", "close": 16.37, "volume": 892907.0}, {"date": "2025-12-09", "close": 16.74, "volume": 571573.0}, {"date": "2025-12-10", "close": 16.76, "volume": 769345.0}, {"date": "2025-12-11", "close": 17.1, "volume": 775541.0}, {"date": "2025-12-12", "close": 16.85, "volume": 863333.0}, {"date": "2025-12-15", "close": 16.25, "volume": 983524.0}, {"date": "2025-12-16", "close": 16.25, "volume": 879109.0}, {"date": "2025-12-17", "close": 15.97, "volume": 778240.0}, {"date": "2025-12-18", "close": 15.98, "volume": 716208.0}, {"date": "2025-12-19", "close": 16.1, "volume": 2962401.0}, {"date": "2025-12-22", "close": 16.07, "volume": 636559.0}, {"date": "2025-12-23", "close": 15.65, "volume": 677644.0}, {"date": "2025-12-24", "close": 15.9, "volume": 213876.0}, {"date": "2025-12-26", "close": 15.85, "volume": 483705.0}, {"date": "2025-12-29", "close": 15.77, "volume": 541249.0}, {"date": "2025-12-30", "close": 15.69, "volume": 668287.0}, {"date": "2025-12-31", "close": 15.73, "volume": 583162.0}, {"date": "2026-01-02", "close": 15.73, "volume": 616874.0}, {"date": "2026-01-05", "close": 15.86, "volume": 510206.0}, {"date": "2026-01-06", "close": 16.12, "volume": 455653.0}, {"date": "2026-01-07", "close": 15.6, "volume": 513674.0}, {"date": "2026-01-08", "close": 16.02, "volume": 571146.0}, {"date": "2026-01-09", "close": 15.96, "volume": 364022.0}, {"date": "2026-01-12", "close": 16.11, "volume": 284788.0}, {"date": "2026-01-13", "close": 16.27, "volume": 409731.0}, {"date": "2026-01-14", "close": 16.27, "volume": 395285.0}, {"date": "2026-01-15", "close": 16.21, "volume": 366111.0}, {"date": "2026-01-16", "close": 15.81, "volume": 501896.0}, {"date": "2026-01-20", "close": 15.59, "volume": 452710.0}, {"date": "2026-01-21", "close": 15.74, "volume": 309219.0}, {"date": "2026-01-22", "close": 15.86, "volume": 375646.0}, {"date": "2026-01-23", "close": 15.64, "volume": 413642.0}, {"date": "2026-01-26", "close": 15.15, "volume": 405938.0}, {"date": "2026-01-27", "close": 14.75, "volume": 471309.0}, {"date": "2026-01-28", "close": 14.32, "volume": 446901.0}, {"date": "2026-01-29", "close": 14.54, "volume": 554701.0}, {"date": "2026-01-30", "close": 14.41, "volume": 466834.0}, {"date": "2026-02-02", "close": 14.47, "volume": 746564.0}, {"date": "2026-02-03", "close": 14.25, "volume": 749039.0}, {"date": "2026-02-04", "close": 14.76, "volume": 542173.0}, {"date": "2026-02-05", "close": 14.18, "volume": 396123.0}, {"date": "2026-02-06", "close": 14.24, "volume": 519673.0}, {"date": "2026-02-09", "close": 14.22, "volume": 273973.0}, {"date": "2026-02-10", "close": 14.17, "volume": 305825.0}, {"date": "2026-02-11", "close": 13.76, "volume": 482453.0}, {"date": "2026-02-12", "close": 13.34, "volume": 452455.0}, {"date": "2026-02-13", "close": 13.29, "volume": 569708.0}, {"date": "2026-02-17", "close": 13.12, "volume": 563129.0}, {"date": "2026-02-18", "close": 13.38, "volume": 366589.0}, {"date": "2026-02-19", "close": 13.44, "volume": 418068.0}, {"date": "2026-02-20", "close": 13.2, "volume": 383888.0}, {"date": "2026-02-23", "close": 12.67, "volume": 492622.0}, {"date": "2026-02-24", "close": 11.75, "volume": 1541836.0}, {"date": "2026-02-25", "close": 12.69, "volume": 1519923.0}, {"date": "2026-02-26", "close": 12.57, "volume": 832707.0}, {"date": "2026-02-27", "close": 12.2, "volume": 586479.0}, {"date": "2026-03-02", "close": 12.14, "volume": 627911.0}, {"date": "2026-03-03", "close": 11.77, "volume": 869729.0}, {"date": "2026-03-04", "close": 11.76, "volume": 720718.0}, {"date": "2026-03-05", "close": 11.96, "volume": 865340.0}, {"date": "2026-03-06", "close": 11.59, "volume": 764793.0}, {"date": "2026-03-09", "close": 12.04, "volume": 925520.0}, {"date": "2026-03-10", "close": 11.58, "volume": 685131.0}, {"date": "2026-03-11", "close": 11.82, "volume": 714004.0}, {"date": "2026-03-12", "close": 11.34, "volume": 869060.0}, {"date": "2026-03-13", "close": 11.51, "volume": 545822.0}, {"date": "2026-03-16", "close": 11.68, "volume": 551414.0}, {"date": "2026-03-17", "close": 11.63, "volume": 500913.0}, {"date": "2026-03-18", "close": 11.37, "volume": 649710.0}, {"date": "2026-03-19", "close": 11.08, "volume": 1130430.0}, {"date": "2026-03-20", "close": 10.84, "volume": 2336877.0}, {"date": "2026-03-23", "close": 10.88, "volume": 1006535.0}, {"date": "2026-03-24", "close": 10.64, "volume": 1266022.0}, {"date": "2026-03-25", "close": 11.36, "volume": 1321889.0}, {"date": "2026-03-26", "close": 11.02, "volume": 574846.0}, {"date": "2026-03-27", "close": 10.74, "volume": 639413.0}, {"date": "2026-03-30", "close": 11.08, "volume": 580506.0}, {"date": "2026-03-31", "close": 11.37, "volume": 681227.0}, {"date": "2026-04-01", "close": 11.44, "volume": 594816.0}, {"date": "2026-04-02", "close": 11.94, "volume": 613249.0}, {"date": "2026-04-06", "close": 12.16, "volume": 579552.0}, {"date": "2026-04-07", "close": 12.22, "volume": 528416.0}, {"date": "2026-04-08", "close": 12.2, "volume": 706479.0}, {"date": "2026-04-09", "close": 12.47, "volume": 632900.0}, {"date": "2026-04-10", "close": 12.46, "volume": 505663.0}, {"date": "2026-04-13", "close": 12.68, "volume": 505847.0}, {"date": "2026-04-14", "close": 12.79, "volume": 539423.0}, {"date": "2026-04-15", "close": 13.04, "volume": 547294.0}, {"date": "2026-04-16", "close": 13.0, "volume": 428488.0}, {"date": "2026-04-17", "close": 13.08, "volume": 541605.0}, {"date": "2026-04-20", "close": 13.18, "volume": 369721.0}, {"date": "2026-04-21", "close": 12.83, "volume": 518303.0}, {"date": "2026-04-22", "close": 13.11, "volume": 519715.0}, {"date": "2026-04-23", "close": 13.07, "volume": 470407.0}, {"date": "2026-04-24", "close": 13.23, "volume": 501275.0}, {"date": "2026-04-27", "close": 13.16, "volume": 605086.0}, {"date": "2026-04-28", "close": 13.6, "volume": 558094.0}, {"date": "2026-04-29", "close": 13.41, "volume": 421091.0}, {"date": "2026-04-30", "close": 13.51, "volume": 480208.0}, {"date": "2026-05-01", "close": 13.67, "volume": 544044.0}, {"date": "2026-05-04", "close": 13.47, "volume": 642200.0}, {"date": "2026-05-05", "close": 13.67, "volume": 503981.0}, {"date": "2026-05-06", "close": 13.73, "volume": 489499.0}, {"date": "2026-05-07", "close": 13.99, "volume": 595486.0}, {"date": "2026-05-08", "close": 14.19, "volume": 527625.0}, {"date": "2026-05-11", "close": 13.84, "volume": 465353.0}, {"date": "2026-05-12", "close": 13.44, "volume": 1029698.0}, {"date": "2026-05-13", "close": 13.34, "volume": 562601.0}, {"date": "2026-05-14", "close": 13.12, "volume": 431841.0}, {"date": "2026-05-15", "close": 13.15, "volume": 325076.0}, {"date": "2026-05-18", "close": 13.23, "volume": 307093.0}, {"date": "2026-05-19", "close": 13.31, "volume": 276208.0}, {"date": "2026-05-20", "close": 13.41, "volume": 391985.0}, {"date": "2026-05-21", "close": 13.54, "volume": 386504.0}, {"date": "2026-05-22", "close": 13.86, "volume": 429745.0}, {"date": "2026-05-26", "close": 14.33, "volume": 429207.0}, {"date": "2026-05-27", "close": 14.59, "volume": 581139.0}, {"date": "2026-05-28", "close": 14.85, "volume": 346510.0}, {"date": "2026-05-29", "close": 14.83, "volume": 735327.0}, {"date": "2026-06-01", "close": 14.75, "volume": 426829.0}, {"date": "2026-06-02", "close": 14.76, "volume": 378545.0}, {"date": "2026-06-03", "close": 14.25, "volume": 321854.0}, {"date": "2026-06-04", "close": 14.44, "volume": 531959.0}, {"date": "2026-06-05", "close": 14.44, "volume": 296484.0}, {"date": "2026-06-08", "close": 14.22, "volume": 459948.0}, {"date": "2026-06-09", "close": 14.22, "volume": 369141.0}, {"date": "2026-06-10", "close": 14.33, "volume": 329126.0}, {"date": "2026-06-11", "close": 14.65, "volume": 294343.0}, {"date": "2026-06-12", "close": 14.42, "volume": 426939.0}, {"date": "2026-06-15", "close": 14.15, "volume": 463902.0}, {"date": "2026-06-16", "close": 14.04, "volume": 538998.0}, {"date": "2026-06-17", "close": 13.79, "volume": 553092.0}, {"date": "2026-06-18", "close": 13.68, "volume": 936097.0}, {"date": "2026-06-22", "close": 13.33, "volume": 667626.0}, {"date": "2026-06-23", "close": 13.79, "volume": 619242.0}, {"date": "2026-06-24", "close": 13.99, "volume": 367526.0}, {"date": "2026-06-25", "close": 13.95, "volume": 399681.0}, {"date": "2026-06-26", "close": 14.49, "volume": 1293350.0}, {"date": "2026-06-29", "close": 14.49, "volume": 482360.0}, {"date": "2026-06-30", "close": 14.4, "volume": 490551.0}, {"date": "2026-07-01", "close": 14.84, "volume": 539748.0}, {"date": "2026-07-02", "close": 14.72, "volume": 317435.0}, {"date": "2026-07-06", "close": 14.38, "volume": 282733.0}, {"date": "2026-07-07", "close": 14.44, "volume": 419971.0}, {"date": "2026-07-08", "close": 14.26, "volume": 270566.0}, {"date": "2026-07-09", "close": 14.41, "volume": 298208.0}, {"date": "2026-07-10", "close": 14.59, "volume": 332618.0}, {"date": "2026-07-13", "close": 14.89, "volume": 515529.0}, {"date": "2026-07-14", "close": 14.87, "volume": 434409.0}, {"date": "2026-07-15", "close": 15.19, "volume": 688923.0}, {"date": "2026-07-16", "close": 15.27, "volume": 516896.0}, {"date": "2026-07-17", "close": 14.95, "volume": 396610.0}, {"date": "2026-07-20", "close": 14.71, "volume": 383239.0}, {"date": "2026-07-21", "close": 14.79, "volume": 267223.0}, {"date": "2026-07-22", "close": 14.81, "volume": 559376.0}, {"date": "2026-07-23", "close": 14.36, "volume": 467856.0}, {"date": "2026-07-24", "close": 14.73, "volume": 311531.0}, {"date": "2026-07-27", "close": 14.79, "volume": 354842.0}, {"date": "2026-07-28", "close": 15.13, "volume": 625741.0}, {"date": "2026-07-29", "close": 14.85, "volume": 434461.0}, {"date": "2026-07-30", "close": 14.71, "volume": 268940.0}, {"date": "2026-07-31", "close": 14.55, "volume": 369075.0}, {"date": "2026-08-03", "close": 14.9, "volume": 362991.0}, {"date": "2026-08-04", "close": 15.03, "volume": 562888.0}, {"date": "2026-08-05", "close": 14.89, "volume": 524935.0}, {"date": "2026-08-06", "close": 14.84, "volume": 492389.0}, {"date": "2026-08-07", "close": 14.78, "volume": 300137.0}], "refreshing": true}