{"ticker": "CNOB", "overview": {"cik": "712771", "ticker": "CNOB", "name": "ConnectOne Bancorp, Inc.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "10-Q", "date": "2026-10-30", "title": "FORM 10-Q", "accession": "0001437749-26-034207", "price_sensitive": true}, {"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0001619964-26-000037", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "FORM 8-K", "accession": "0001437749-26-033170", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-08", "title": "FORM 8-K", "accession": "0001437749-26-032352", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-10", "title": "FORM 8-K", "accession": "0001437749-26-030018", "price_sensitive": true}, {"form": "10-Q/A", "date": "2026-08-18", "title": "FORM 10-Q/A", "accession": "0001437749-26-028359", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "FORM 10-Q", "accession": "0001437749-26-025623", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001437749-26-024557", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001437749-26-024230", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "FORM 8-K", "accession": "0001437749-26-023097", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001619964-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0001619964-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001619964-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001619964-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001619964-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001619964-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001619964-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001619964-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001619964-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001619964-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001619964-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001619964-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001619964-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001619964-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001619964-26-000019", "price_sensitive": false}]}, "description": "ConnectOne Bancorp, Inc. trades as CNOB on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 401 insider filings for the company, from July 2014 to October 2026. Across those, 22 insiders disclosed 36 open-market purchases totalling $3.21M against 61 sales totalling $59.83M. The most recent filing on record is dated 26 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 36, "buy_sum": 3212491.1617, "sell_n": 61, "sell_sum": 59829505.5011, "net": -56617014.3394, "insiders": 22, "first_date": "2014-07-09", "last_date": "2026-10-26"}, "metrics": {"ticker": "CNOB", "has_prices": true, "as_of": "2026-08-07", "last": 32.82, "prev_close": 33.09, "change": -0.2700000000000031, "change_pct": -0.008159564823209522, "session_volume": 271415.0, "vwap_5": 33.33382441853888, "vwap_20": 32.97031065721248, "vwap_60": 32.23202407475588, "vwap_250": 28.270871091771475, "high_52w": 34.11, "low_52w": 23.36, "avg_volume_20": 468117.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001619964-26-000037", "src": "INSIDERS", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "Elizabeth Magennis", "who_key": "Magennis Elizabeth", "role": "Bank President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 225436.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President sells $225K of CNOB", "source_url": "https://www.sec.gov/Archives/edgar/data/1568272/000161996426000037/0001619964-26-000037-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10969}, {"id": "0001619964-26-000036", "src": "INSIDERS", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "Anson M. Moise", "who_key": "Moise Anson M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28543.399999999998, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs CNOB with $29K", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000161996426000036/0001619964-26-000036-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202489}, {"id": "0001619964-26-000032", "src": "INSIDERS", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "Anson M. Moise", "who_key": "Moise Anson M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7482.0, "score": 26.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $7K of CNOB", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000161996426000032/0001619964-26-000032-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211129}, {"id": "0001619964-26-000019", "src": "INSIDERS", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "Frank W. Baier", "who_key": "BAIER FRANK W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CNOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000161996426000019/0001619964-26-000019-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "0001619964-26-000020", "src": "INSIDERS", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "Stephen T. Boswell", "who_key": "Boswell Stephen T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CNOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000161996426000020/0001619964-26-000020-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "0001619964-26-000021", "src": "INSIDERS", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "Edward J. Haye", "who_key": "Haye Edward J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CNOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000161996426000021/0001619964-26-000021-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "0001619964-26-000022", "src": "INSIDERS", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "Nicholas Minoia", "who_key": "MINOIA NICHOLAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CNOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000161996426000022/0001619964-26-000022-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "0001619964-26-000023", "src": "INSIDERS", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "Anson M. Moise", "who_key": "Moise Anson M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CNOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000161996426000023/0001619964-26-000023-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "0001619964-26-000024", "src": "INSIDERS", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "Susan C. O'Donnell", "who_key": "O'Donnell Susan C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CNOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000161996426000024/0001619964-26-000024-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "0001619964-26-000025", "src": "INSIDERS", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "Daniel E. Rifkin", "who_key": "Rifkin Daniel E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CNOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000161996426000025/0001619964-26-000025-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "0001619964-26-000026", "src": "INSIDERS", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "Peter Quick", "who_key": "QUICK PETER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CNOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000161996426000026/0001619964-26-000026-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "0001619964-26-000027", "src": "INSIDERS", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "Katherin Nukk-Freeman", "who_key": "Nukk-Freeman Katherin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CNOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000161996426000027/0001619964-26-000027-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "0001619964-26-000028", "src": "INSIDERS", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "Christopher Becker", "who_key": "BECKER CHRISTOPHER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CNOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000161996426000028/0001619964-26-000028-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "0001619964-26-000029", "src": "INSIDERS", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "Michael W. Kempner", "who_key": "Kempner Michael W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CNOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000161996426000029/0001619964-26-000029-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "0001619964-26-000030", "src": "INSIDERS", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "Mark Sokolich", "who_key": "Sokolich Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CNOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000161996426000030/0001619964-26-000030-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "0001619964-26-000031", "src": "INSIDERS", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "Frank Huttle III", "who_key": "Huttle Frank III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CNOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000161996426000031/0001619964-26-000031-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "13DG-0000315066-26-001168", "src": "13DG", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "ConnectOne Bancorp, Inc.", "who_key": "ConnectOne Bancorp, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "ConnectOne Bancorp, Inc. moves to a 4.7% passive stake in CNOB", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/0000315066-26-001168-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260089}, {"id": "13DG-0002100119-26-000329", "src": "13DG", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "ConnectOne Bancorp, Inc.", "who_key": "ConnectOne Bancorp, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "ConnectOne Bancorp, Inc. crosses 5% of CNOB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/0002100119-26-000329-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "0001619964-26-000011", "src": "INSIDERS", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "Joseph T. Javitz", "who_key": "Javitz Joseph T.", "role": "EVP & Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 22119.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on CNOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000161996426000011/0001619964-26-000011-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320569}, {"id": "0001619964-26-000012", "src": "INSIDERS", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "Frank Sorrentino III", "who_key": "Sorrentino Frank III", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 302709.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on CNOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000161996426000012/0001619964-26-000012-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320569}, {"id": "0001619964-26-000013", "src": "INSIDERS", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "William S. Burns", "who_key": "Burns William S", "role": "Senior EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 67724.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on CNOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000161996426000013/0001619964-26-000013-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320569}, {"id": "0001619964-26-000014", "src": "INSIDERS", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "Elizabeth Magennis", "who_key": "Magennis Elizabeth", "role": "Bank President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 72872.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on CNOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000161996426000014/0001619964-26-000014-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320569}, {"id": "0001619964-26-000015", "src": "INSIDERS", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "Laura Criscione", "who_key": "Criscione Laura", "role": "EVP & Chief Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 25481.899999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on CNOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000161996426000015/0001619964-26-000015-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320569}, {"id": "0001619964-26-000016", "src": "INSIDERS", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "Steven Primiano", "who_key": "Primiano Steven", "role": "EVP, Treas.& C Corp DevOfficer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 23149.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on CNOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000161996426000016/0001619964-26-000016-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320569}, {"id": "0001619964-26-000017", "src": "INSIDERS", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "Robert Allan Schwartz", "who_key": "Schwartz Robert Allan", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on CNOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000161996426000017/0001619964-26-000017-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320569}, {"id": "0001619964-26-000018", "src": "INSIDERS", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "Mark J. Pappas", "who_key": "Pappas Mark J", "role": "EVP & Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on CNOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000161996426000018/0001619964-26-000018-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320569}, {"id": "0001619964-26-000003", "src": "INSIDERS", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "Steven Primiano", "who_key": "Primiano Steven", "role": "EVP, Treas.& C Corp DevOfficer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 39609.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on CNOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000161996426000003/0001619964-26-000003-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323449}, {"id": "0001619964-26-000004", "src": "INSIDERS", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "Mark J. Pappas", "who_key": "Pappas Mark J", "role": "EVP & Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 25152.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on CNOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000161996426000004/0001619964-26-000004-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323449}, {"id": "0001619964-26-000006", "src": "INSIDERS", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "Laura Criscione", "who_key": "Criscione Laura", "role": "EVP & Chief Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 49736.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on CNOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000161996426000006/0001619964-26-000006-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323449}, {"id": "0001619964-26-000007", "src": "INSIDERS", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "William S. Burns", "who_key": "Burns William S", "role": "Senior EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 128587.91, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on CNOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000161996426000007/0001619964-26-000007-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323449}], "recent_buys": [{"id": "0001619964-26-000036", "src": "INSIDERS", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "Anson M. Moise", "who_key": "Moise Anson M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28543.399999999998, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs CNOB with $29K", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000161996426000036/0001619964-26-000036-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202489}, {"id": "0001619964-26-000032", "src": "INSIDERS", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "Anson M. Moise", "who_key": "Moise Anson M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7482.0, "score": 26.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $7K of CNOB", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000161996426000032/0001619964-26-000032-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211129}, {"id": "0001568214-25-000012", "src": "INSIDERS", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "Stephen T. Boswell", "who_key": "Boswell Stephen T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 171232.0, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CNOB lands a director's $171K", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821425000012/0001568214-25-000012-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660409}, {"id": "0001568214-25-000011", "src": "INSIDERS", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "Susan C. O'Donnell", "who_key": "O'Donnell Susan C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 60000.0678, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 3 insiders into CNOB", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821425000011/0001568214-25-000011-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660409}, {"id": "0001568214-23-000026", "src": "INSIDERS", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "Stephen T. Boswell", "who_key": "Boswell Stephen T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 151579.19999999998, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "4 insiders now buying CNOB", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821423000026/0001568214-23-000026-index.htm", "trade_date": "2023-11-16", "timestamp": "2023-11-16", "mins": 1558969}, {"id": "0001568214-23-000025", "src": "INSIDERS", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "William Thompson", "who_key": "THOMPSON WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 40493.4, "score": 34.7, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 4 buying CNOB", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821423000025/0001568214-23-000025-index.htm", "trade_date": "2023-08-15", "timestamp": "2023-08-15", "mins": 1692889}, {"id": "0001568214-23-000013", "src": "INSIDERS", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "Daniel E. Rifkin", "who_key": "Rifkin Daniel E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 69239.5, "score": 37.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders now buying CNOB", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821423000013/0001568214-23-000013-index.htm", "trade_date": "2023-05-26", "timestamp": "2023-05-26", "mins": 1809529}, {"id": "0001568214-23-000012", "src": "INSIDERS", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "Christopher J. Ewing", "who_key": "Ewing Christopher J.", "role": "EVP & Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5075.0, "score": 28.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 6 insiders into CNOB", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821423000012/0001568214-23-000012-index.htm", "trade_date": "2023-05-08", "timestamp": "2023-05-08", "mins": 1835449}, {"id": "0001568214-23-000005", "src": "INSIDERS", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "Katherin Nukk-Freeman", "who_key": "Nukk-Freeman Katherin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3388.3199999999997, "score": 23.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CNOB draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821423000005/0001568214-23-000005-index.htm", "trade_date": "2023-03-14", "timestamp": "2023-03-14", "mins": 1914649}, {"id": "0001619964-23-000019", "src": "INSIDERS", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "Stephen T. Boswell", "who_key": "Boswell Stephen T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 209490.00000000003, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 8 buying CNOB", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000161996423000019/0001619964-23-000019-index.htm", "trade_date": "2023-03-10", "timestamp": "2023-03-10", "mins": 1920409}, {"id": "0001619964-22-000035", "src": "INSIDERS", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "William Thompson", "who_key": "THOMPSON WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24824.0, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "8 insiders pile into CNOB", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000161996422000035/0001619964-22-000035-index.htm", "trade_date": "2022-11-17", "timestamp": "2022-11-17", "mins": 2083129}, {"id": "0001568214-22-000027", "src": "INSIDERS", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "Stephen T. Boswell", "who_key": "Boswell Stephen T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 199059.2, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "8 insiders now buying CNOB", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821422000027/0001568214-22-000027-index.htm", "trade_date": "2022-11-14", "timestamp": "2022-11-14", "mins": 2087449}], "institutional": [{"id": "13DG-0000315066-26-001168", "src": "13DG", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "ConnectOne Bancorp, Inc.", "who_key": "ConnectOne Bancorp, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "ConnectOne Bancorp, Inc. moves to a 4.7% passive stake in CNOB", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/0000315066-26-001168-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260089}, {"id": "13DG-0002100119-26-000329", "src": "13DG", "ticker": "CNOB", "cik": "712771", "company": "ConnectOne Bancorp, Inc.", "company_raw": "ConnectOne Bancorp, Inc.", "who": "ConnectOne Bancorp, Inc.", "who_key": "ConnectOne Bancorp, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "ConnectOne Bancorp, Inc. crosses 5% of CNOB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/712771/0002100119-26-000329-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "ConnectOne Bancorp, Inc. - Depositary Shares (each representing a 1/40th interest in a share of 5.25% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock, Series A, par value $0.00 per share)", "new_value": "ConnectOne Bancorp, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000712771", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000712771", "applied": 1, "detected_at": "2026-09-11T07:45:13.454694"}]}, "key_people": [{"who": "Lawrence B. Seidman", "who_key": "SEIDMAN LAWRENCE B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 43902204.5, "net": -43902204.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 43902204.5, "date": "2014-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000093041314003192/0000930413-14-003192-index.htm"}], "latest": {"action": "SELL", "amount": 43902204.5, "date": "2014-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000093041314003192/0000930413-14-003192-index.htm"}}, {"who": "Michael W. Kempner", "who_key": "Kempner Michael W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4122394.4673, "net": -4122394.4673, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 983444.75, "date": "2023-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821423000024/0001568214-23-000024-index.htm"}, {"action": "SELL", "amount": 984332.1, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821423000004/0001568214-23-000004-index.htm"}, {"action": "SELL", "amount": 494967.0, "date": "2021-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821421000002/0001568214-21-000002-index.htm"}, {"action": "SELL", "amount": 505083.92630000005, "date": "2020-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821420000028/0001568214-20-000028-index.htm"}, {"action": "SELL", "amount": 1000382.22, "date": "2020-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000161996426000002/0001619964-26-000002-index.htm"}, {"action": "SELL", "amount": 121225.83499999999, "date": "2018-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821418000035/0001568214-18-000035-index.htm"}, {"action": "SELL", "amount": 32958.636000000006, "date": "2016-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821416000066/0001568214-16-000066-index.htm"}], "latest": {"action": "SELL", "amount": 983444.75, "date": "2023-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821423000024/0001568214-23-000024-index.htm"}}, {"who": "Howard Kent", "who_key": "KENT HOWARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3248521.425, "net": -3248521.425, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1947064.4952, "date": "2014-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821414000022/0001568214-14-000022-index.htm"}, {"action": "SELL", "amount": 47044.4952, "date": "2014-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821415000017/0001568214-15-000017-index.htm"}, {"action": "SELL", "amount": 537483.5866, "date": "2014-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821414000021/0001568214-14-000021-index.htm"}, {"action": "SELL", "amount": 716928.848, "date": "2014-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821414000016/0001568214-14-000016-index.htm"}], "latest": {"action": "SELL", "amount": 1947064.4952, "date": "2014-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821414000022/0001568214-14-000022-index.htm"}}, {"who": "Frank Sorrentino III", "who_key": "Sorrentino Frank III", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 90124.0, "sold": 2588053.6155, "net": -2497929.6155, "trades": 12, "top_score": 48.7, "lean": "selling", "history": [{"action": "SELL", "amount": 1023666.0, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821421000027/0001568214-21-000027-index.htm"}, {"action": "SELL", "amount": 114897.48, "date": "2019-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821419000033/0001568214-19-000033-index.htm"}, {"action": "SELL", "amount": 717644.9758, "date": "2018-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821418000033/0001568214-18-000033-index.htm"}, {"action": "SELL", "amount": 138426.38999999998, "date": "2018-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821418000027/0001568214-18-000027-index.htm"}, {"action": "SELL", "amount": 61840.2996, "date": "2018-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821418000015/0001568214-18-000015-index.htm"}, {"action": "SELL", "amount": 154918.7832, "date": "2017-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821417000031/0001568214-17-000031-index.htm"}, {"action": "SELL", "amount": 53431.3185, "date": "2017-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821417000027/0001568214-17-000027-index.htm"}, {"action": "SELL", "amount": 55442.296800000004, "date": "2017-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821417000003/0001568214-17-000003-index.htm"}, {"action": "SELL", "amount": 52807.06800000001, "date": "2017-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821417000001/0001568214-17-000001-index.htm"}, {"action": "SELL", "amount": 117404.1486, "date": "2016-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821416000064/0001568214-16-000064-index.htm"}, {"action": "SELL", "amount": 97574.855, "date": "2016-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821416000056/0001568214-16-000056-index.htm"}, {"action": "BUY", "amount": 90124.0, "date": "2015-11-12", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821415000033/0001568214-15-000033-index.htm"}], "latest": {"action": "SELL", "amount": 1023666.0, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821421000027/0001568214-21-000027-index.htm"}}, {"who": "Stephen T. Boswell", "who_key": "Boswell Stephen T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1995606.06, "sold": 0, "net": 1995606.06, "trades": 13, "top_score": 45.7, "lean": "buying", "history": [{"action": "BUY", "amount": 171232.0, "date": "2025-08-01", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821425000012/0001568214-25-000012-index.htm"}, {"action": "BUY", "amount": 151579.19999999998, "date": "2023-11-16", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821423000026/0001568214-23-000026-index.htm"}, {"action": "BUY", "amount": 209490.00000000003, "date": "2023-03-10", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000161996423000019/0001619964-23-000019-index.htm"}, {"action": "BUY", "amount": 199059.2, "date": "2022-11-14", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821422000027/0001568214-22-000027-index.htm"}, {"action": "BUY", "amount": 149760.0, "date": "2022-06-16", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821422000026/0001568214-22-000026-index.htm"}, {"action": "BUY", "amount": 200107.80000000002, "date": "2022-02-17", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821422000003/0001568214-22-000003-index.htm"}, {"action": "BUY", "amount": 149552.0, "date": "2021-09-16", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821421000026/0001568214-21-000026-index.htm"}, {"action": "BUY", "amount": 59820.85999999999, "date": "2021-06-15", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821421000025/0001568214-21-000025-index.htm"}, {"action": "BUY", "amount": 214956.0, "date": "2019-08-20", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821419000038/0001568214-19-000038-index.htm"}, {"action": "BUY", "amount": 312450.0, "date": "2018-10-29", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821418000034/0001568214-18-000034-index.htm"}, {"action": "BUY", "amount": 27998.999999999996, "date": "2016-01-28", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821416000037/0001568214-16-000037-index.htm"}, {"action": "BUY", "amount": 54750.0, "date": "2015-11-12", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821415000030/0001568214-15-000030-index.htm"}, {"action": "BUY", "amount": 94850.0, "date": "2015-09-15", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821415000028/0001568214-15-000028-index.htm"}], "latest": {"action": "BUY", "amount": 171232.0, "date": "2025-08-01", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821425000012/0001568214-25-000012-index.htm"}}, {"who": "Joseph Parisi Jr.", "who_key": "Parisi Joseph Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1734133.6, "net": -1734133.6, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 876204.0000000001, "date": "2021-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821421000029/0001568214-21-000029-index.htm"}, {"action": "SELL", "amount": 857929.6000000001, "date": "2021-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821421000028/0001568214-21-000028-index.htm"}], "latest": {"action": "SELL", "amount": 876204.0000000001, "date": "2021-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821421000029/0001568214-21-000029-index.htm"}}, {"who": "Frank Huttle III", "who_key": "Huttle Frank III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1329024.825, "net": -1329024.825, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1243936.0, "date": "2020-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821420000026/0001568214-20-000026-index.htm"}, {"action": "SELL", "amount": 85088.82500000001, "date": "2018-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821418000041/0001568214-18-000041-index.htm"}], "latest": {"action": "SELL", "amount": 1243936.0, "date": "2020-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821420000026/0001568214-20-000026-index.htm"}}, {"who": "Raymond Vanaria", "who_key": "VANARIA RAYMOND", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1216632.5402, "net": -1216632.5402, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 642911.0, "date": "2015-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821415000036/0001568214-15-000036-index.htm"}, {"action": "SELL", "amount": 422202.4402, "date": "2015-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821415000035/0001568214-15-000035-index.htm"}, {"action": "SELL", "amount": 115019.1, "date": "2015-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821415000034/0001568214-15-000034-index.htm"}, {"action": "SELL", "amount": 36500.0, "date": "2015-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821415000032/0001568214-15-000032-index.htm"}], "latest": {"action": "SELL", "amount": 642911.0, "date": "2015-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/712771/000156821415000036/0001568214-15-000036-index.htm"}}], "activity": [{"date": "2026-10-26", "net": -225436.8}], "announcements": [{"form": "10-Q", "date": "2026-10-30", "title": "FORM 10-Q", "accession": "0001437749-26-034207", "price_sensitive": true}, {"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0001619964-26-000037", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "FORM 8-K", "accession": "0001437749-26-033170", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-08", "title": "FORM 8-K", "accession": "0001437749-26-032352", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-10", "title": "FORM 8-K", "accession": "0001437749-26-030018", "price_sensitive": true}, {"form": "10-Q/A", "date": "2026-08-18", "title": "FORM 10-Q/A", "accession": "0001437749-26-028359", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "FORM 10-Q", "accession": "0001437749-26-025623", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001437749-26-024557", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001437749-26-024230", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "FORM 8-K", "accession": "0001437749-26-023097", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001619964-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0001619964-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001619964-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001619964-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001619964-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001619964-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001619964-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001619964-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001619964-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001619964-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001619964-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001619964-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001619964-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001619964-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001619964-26-000019", "price_sensitive": false}], "performance": {"ticker": "CNOB", "has_prices": true, "summary": {"n": 36, "avg": 0.6151006923876986, "win_rate": 0.9444444444444444, "best": 1.5540856031128405, "worst": -0.029281277728482755, "as_of": "2026-08-07"}, "buys": [{"who": "Moise Anson M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28543.399999999998, "date": "2026-06-15", "score": 33.4, "ref_price": 32.44, "return": 0.011713933415536455}, {"who": "Moise Anson M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7482.0, "date": "2026-06-09", "score": 26.3, "ref_price": 31.7, "return": 0.035331230283911705}, {"who": "Boswell Stephen T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 171232.0, "date": "2025-08-01", "score": 42.2, "ref_price": 22.24, "return": 0.47571942446043175}, {"who": "O'Donnell Susan C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60000.0678, "date": "2025-08-01", "score": 43.3, "ref_price": 22.24, "return": 0.47571942446043175}, {"who": "Boswell Stephen T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 151579.19999999998, "date": "2023-11-16", "score": 43.0, "ref_price": 18.82, "return": 0.7438894792773645}, {"who": "THOMPSON WILLIAM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40493.4, "date": "2023-08-15", "score": 34.7, "ref_price": 19.74, "return": 0.6626139817629181}, {"who": "Rifkin Daniel E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69239.5, "date": "2023-05-26", "score": 37.6, "ref_price": 13.94, "return": 1.3543758967001438}, {"who": "Ewing Christopher J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Operations Officer", "amount": 5075.0, "date": "2023-05-08", "score": 28.3, "ref_price": 14.27, "return": 1.2999299229152068}, {"who": "Nukk-Freeman Katherin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3388.3199999999997, "date": "2023-03-14", "score": 23.9, "ref_price": 18.73, "return": 0.7522690870261612}, {"who": "Boswell Stephen T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 209490.00000000003, "date": "2023-03-10", "score": 43.5, "ref_price": 21.32, "return": 0.5393996247654784}, {"who": "THOMPSON WILLIAM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24824.0, "date": "2022-11-17", "score": 32.1, "ref_price": 24.8, "return": 0.3233870967741935}, {"who": "Boswell Stephen T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199059.2, "date": "2022-11-14", "score": 43.1, "ref_price": 24.75, "return": 0.32606060606060605}, {"who": "Boswell Stephen T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 149760.0, "date": "2022-06-16", "score": 42.8, "ref_price": 25.0, "return": 0.3128}, {"who": "Nukk-Freeman Katherin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 124663.95000000001, "date": "2022-02-18", "score": 42.7, "ref_price": 33.81, "return": -0.029281277728482755}, {"who": "Boswell Stephen T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200107.80000000002, "date": "2022-02-17", "score": 44.6, "ref_price": 33.2, "return": -0.011445783132530196}, {"who": "Boswell Stephen T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 149552.0, "date": "2021-09-16", "score": 42.9, "ref_price": 28.5, "return": 0.15157894736842106}, {"who": "Boswell Stephen T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59820.85999999999, "date": "2021-06-15", "score": 37.1, "ref_price": 27.48, "return": 0.19432314410480347}, {"who": "Nukk-Freeman Katherin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10462.95, "date": "2021-02-08", "score": 28.7, "ref_price": 23.36, "return": 0.40496575342465757}, {"who": "BAIER FRANK W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90300.0, "date": "2020-03-17", "score": 39.9, "ref_price": 12.85, "return": 1.5540856031128405}, {"who": "THOMPSON WILLIAM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25766.0, "date": "2020-03-06", "score": 32.4, "ref_price": 19.93, "return": 0.6467636728549925}, {"who": "BAIER FRANK W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99949.99999999999, "date": "2019-08-27", "score": 40.0, "ref_price": 19.81, "return": 0.6567390206966179}, {"who": "Boswell Stephen T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 214956.0, "date": "2019-08-20", "score": 43.5, "ref_price": 20.28, "return": 0.6183431952662721}, {"who": "THOMPSON WILLIAM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24522.25, "date": "2019-03-06", "score": 32.1, "ref_price": 20.79, "return": 0.5786435786435787}, {"who": "Nukk-Freeman Katherin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10248.535, "date": "2018-12-11", "score": 27.6, "ref_price": 18.45, "return": 0.7788617886178862}, {"who": "Boswell Stephen T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 312450.0, "date": "2018-10-29", "score": 45.7, "ref_price": 20.17, "return": 0.6271690629647991}, {"who": "BAIER FRANK W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49820.0, "date": "2018-08-08", "score": 35.9, "ref_price": 25.05, "return": 0.31017964071856285}, {"who": "MINOIA NICHOLAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 123850.0, "date": "2018-08-07", "score": 43.0, "ref_price": 24.6, "return": 0.33414634146341454}, {"who": "BAIER FRANK W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 109000.0, "date": "2017-06-01", "score": 40.6, "ref_price": 22.05, "return": 0.4884353741496598}, {"who": "MINOIA NICHOLAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25379.8692, "date": "2016-05-03", "score": 32.6, "ref_price": 16.91, "return": 0.9408633944411591}, {"who": "Boswell Stephen T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27998.999999999996, "date": "2016-01-28", "score": 32.6, "ref_price": 16.91, "return": 0.9408633944411591}, {"who": "FISH FREDERICK S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9126.859699999999, "date": "2015-12-09", "score": 27.3, "ref_price": 16.91, "return": 0.9408633944411591}, {"who": "Sorrentino Frank III", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President & CEO, Director", "amount": 90124.0, "date": "2015-11-12", "score": 48.7, "ref_price": 16.91, "return": 0.9408633944411591}, {"who": "MINOIA NICHOLAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90000.0, "date": "2015-11-12", "score": 43.5, "ref_price": 16.91, "return": 0.9408633944411591}, {"who": "Boswell Stephen T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54750.0, "date": "2015-11-12", "score": 36.1, "ref_price": 16.91, "return": 0.9408633944411591}, {"who": "Boswell Stephen T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 94850.0, "date": "2015-09-15", "score": 39.1, "ref_price": 16.91, "return": 0.9408633944411591}, {"who": "BAIER FRANK W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 94625.0, "date": "2015-08-25", "score": 39.4, "ref_price": 16.91, "return": 0.9408633944411591}]}, "price_series": [{"date": "2016-07-29", "close": 16.91, "volume": 66242.0}, {"date": "2016-08-01", "close": 16.9, "volume": 77593.0}, {"date": "2016-08-02", "close": 16.79, "volume": 55647.0}, {"date": "2016-08-03", "close": 16.92, "volume": 28776.0}, {"date": "2016-08-04", "close": 16.78, "volume": 20267.0}, {"date": "2016-08-05", "close": 17.26, "volume": 151233.0}, {"date": "2016-08-08", "close": 17.19, "volume": 20086.0}, {"date": "2016-08-09", "close": 17.5, "volume": 107378.0}, {"date": "2016-08-10", "close": 17.3, "volume": 55714.0}, {"date": "2016-08-11", "close": 17.34, "volume": 32136.0}, {"date": "2016-08-12", "close": 17.21, "volume": 45494.0}, {"date": "2016-08-15", "close": 17.31, "volume": 39840.0}, {"date": "2016-08-16", "close": 17.28, "volume": 27104.0}, {"date": "2016-08-17", "close": 17.19, "volume": 28206.0}, {"date": "2016-08-18", "close": 17.15, "volume": 31543.0}, {"date": "2016-08-19", "close": 17.25, "volume": 66543.0}, {"date": "2016-08-22", "close": 17.32, "volume": 33491.0}, {"date": "2016-08-23", "close": 17.25, "volume": 33367.0}, {"date": "2016-08-24", "close": 17.52, "volume": 45343.0}, {"date": "2016-08-25", "close": 17.87, "volume": 50044.0}, {"date": "2016-08-26", "close": 17.92, "volume": 39669.0}, {"date": "2016-08-29", "close": 18.04, "volume": 45353.0}, {"date": "2016-08-30", "close": 18.03, "volume": 27000.0}, {"date": "2016-08-31", "close": 17.79, "volume": 104276.0}, {"date": "2016-09-01", "close": 18.13, "volume": 58840.0}, {"date": "2016-09-02", "close": 18.62, "volume": 77156.0}, {"date": "2016-09-06", "close": 18.42, "volume": 46259.0}, {"date": "2016-09-07", "close": 18.59, "volume": 55261.0}, {"date": "2016-09-08", "close": 18.86, "volume": 38883.0}, {"date": "2016-09-09", "close": 18.55, "volume": 75394.0}, {"date": "2016-09-12", "close": 18.52, "volume": 43302.0}, {"date": "2016-09-13", "close": 18.1, "volume": 48301.0}, {"date": "2016-09-14", "close": 17.85, "volume": 27027.0}, {"date": "2016-09-15", "close": 18.16, "volume": 46972.0}, {"date": "2016-09-16", "close": 18.41, "volume": 193874.0}, {"date": "2016-09-19", "close": 18.32, "volume": 52682.0}, {"date": "2016-09-20", "close": 18.28, "volume": 24540.0}, {"date": "2016-09-21", "close": 18.38, "volume": 34828.0}, {"date": "2016-09-22", "close": 18.75, "volume": 38208.0}, {"date": "2016-09-23", "close": 18.7, "volume": 38896.0}, {"date": "2016-09-26", "close": 18.02, "volume": 32369.0}, {"date": "2016-09-27", "close": 18.36, "volume": 40126.0}, {"date": "2016-09-28", "close": 18.39, "volume": 41015.0}, {"date": "2016-09-29", "close": 18.07, "volume": 41896.0}, {"date": "2016-09-30", "close": 18.06, "volume": 102664.0}, {"date": "2016-10-03", "close": 17.78, "volume": 47303.0}, {"date": "2016-10-04", "close": 17.88, "volume": 56500.0}, {"date": "2016-10-05", "close": 18.18, "volume": 58387.0}, {"date": "2016-10-06", "close": 18.21, "volume": 36643.0}, {"date": "2016-10-07", "close": 17.94, "volume": 93824.0}, {"date": "2016-10-10", "close": 18.25, "volume": 44400.0}, {"date": "2016-10-11", "close": 18.03, "volume": 64786.0}, {"date": "2016-10-12", "close": 18.26, "volume": 45252.0}, {"date": "2016-10-13", "close": 17.97, "volume": 61628.0}, {"date": "2016-10-14", "close": 18.22, "volume": 59314.0}, {"date": "2016-10-17", "close": 18.15, "volume": 18044.0}, {"date": "2016-10-18", "close": 18.2, "volume": 25410.0}, {"date": "2016-10-19", "close": 18.5, "volume": 28023.0}, {"date": "2016-10-20", "close": 17.95, "volume": 175585.0}, {"date": "2016-10-21", "close": 17.8, "volume": 64922.0}, {"date": "2016-10-24", "close": 17.95, "volume": 54314.0}, {"date": "2016-10-25", "close": 18.45, "volume": 92745.0}, {"date": "2016-10-26", "close": 18.4, "volume": 48947.0}, {"date": "2016-10-27", "close": 18.25, "volume": 68262.0}, {"date": "2016-10-28", "close": 18.3, "volume": 30409.0}, {"date": "2016-10-31", "close": 18.35, "volume": 47746.0}, {"date": "2016-11-01", "close": 18.35, "volume": 53118.0}, {"date": "2016-11-02", "close": 18.2, "volume": 32224.0}, {"date": "2016-11-03", "close": 18.15, "volume": 32742.0}, {"date": "2016-11-04", "close": 18.1, "volume": 45324.0}, {"date": "2016-11-07", "close": 18.45, "volume": 63031.0}, {"date": "2016-11-08", "close": 18.45, "volume": 43919.0}, {"date": "2016-11-09", "close": 19.75, "volume": 148534.0}, {"date": "2016-11-10", "close": 20.2, "volume": 131943.0}, {"date": "2016-11-11", "close": 21.15, "volume": 179181.0}, {"date": "2016-11-14", "close": 21.35, "volume": 74966.0}, {"date": "2016-11-15", "close": 21.65, "volume": 45611.0}, {"date": "2016-11-16", "close": 21.7, "volume": 109354.0}, {"date": "2016-11-17", "close": 22.4, "volume": 78118.0}, {"date": "2016-11-18", "close": 23.9, "volume": 143535.0}, {"date": "2016-11-21", "close": 23.4, "volume": 82099.0}, {"date": "2016-11-22", "close": 23.5, "volume": 99228.0}, {"date": "2016-11-23", "close": 24.1, "volume": 51677.0}, {"date": "2016-11-25", "close": 24.05, "volume": 18988.0}, {"date": "2016-11-28", "close": 23.85, "volume": 50985.0}, {"date": "2016-11-29", "close": 23.75, "volume": 61393.0}, {"date": "2016-11-30", "close": 23.5, "volume": 87325.0}, {"date": "2016-12-01", "close": 23.55, "volume": 111714.0}, {"date": "2016-12-02", "close": 23.35, "volume": 62352.0}, {"date": "2016-12-05", "close": 24.25, "volume": 179373.0}, {"date": "2016-12-06", "close": 25.05, "volume": 104934.0}, {"date": "2016-12-07", "close": 25.2, "volume": 73902.0}, {"date": "2016-12-08", "close": 25.6, "volume": 126537.0}, {"date": "2016-12-09", "close": 25.7, "volume": 111251.0}, {"date": "2016-12-12", "close": 25.85, "volume": 87347.0}, {"date": "2016-12-13", "close": 25.85, "volume": 79988.0}, {"date": "2016-12-14", "close": 25.6, "volume": 846169.0}, {"date": "2016-12-15", "close": 26.4, "volume": 384096.0}, {"date": "2016-12-16", "close": 26.15, "volume": 399870.0}, {"date": "2016-12-19", "close": 25.85, "volume": 171825.0}, {"date": "2016-12-20", "close": 26.5, "volume": 144498.0}, {"date": "2016-12-21", "close": 26.0, "volume": 79450.0}, {"date": "2016-12-22", "close": 26.15, "volume": 134173.0}, {"date": "2016-12-23", "close": 25.95, "volume": 103176.0}, {"date": "2016-12-27", "close": 26.05, "volume": 61319.0}, {"date": "2016-12-28", "close": 26.2, "volume": 154735.0}, {"date": "2016-12-29", "close": 25.95, "volume": 68226.0}, {"date": "2016-12-30", "close": 25.95, "volume": 184058.0}, {"date": "2017-01-03", "close": 25.85, "volume": 125625.0}, {"date": "2017-01-04", "close": 25.8, "volume": 154661.0}, {"date": "2017-01-05", "close": 25.35, "volume": 56590.0}, {"date": "2017-01-06", "close": 25.45, "volume": 63177.0}, {"date": "2017-01-09", "close": 24.55, "volume": 108178.0}, {"date": "2017-01-10", "close": 25.35, "volume": 141202.0}, {"date": "2017-01-11", "close": 25.45, "volume": 103279.0}, {"date": "2017-01-12", "close": 24.85, "volume": 81196.0}, {"date": "2017-01-13", "close": 25.25, "volume": 120528.0}, {"date": "2017-01-17", "close": 24.2, "volume": 61470.0}, {"date": "2017-01-18", "close": 24.1, "volume": 85443.0}, {"date": "2017-01-19", "close": 24.35, "volume": 82943.0}, {"date": "2017-01-20", "close": 24.45, "volume": 69825.0}, {"date": "2017-01-23", "close": 24.55, "volume": 58066.0}, {"date": "2017-01-24", "close": 25.5, "volume": 117292.0}, {"date": "2017-01-25", "close": 25.8, "volume": 158804.0}, {"date": "2017-01-26", "close": 25.85, "volume": 178275.0}, {"date": "2017-01-27", "close": 25.85, "volume": 161096.0}, {"date": "2017-01-30", "close": 25.3, "volume": 139063.0}, {"date": "2017-01-31", "close": 24.7, "volume": 345065.0}, {"date": "2017-02-01", "close": 24.8, "volume": 176473.0}, {"date": "2017-02-02", "close": 24.55, "volume": 126268.0}, {"date": "2017-02-03", "close": 25.35, "volume": 107227.0}, {"date": "2017-02-06", "close": 25.05, "volume": 100784.0}, {"date": "2017-02-07", "close": 25.0, "volume": 99256.0}, {"date": "2017-02-08", "close": 24.7, "volume": 89962.0}, {"date": "2017-02-09", "close": 24.75, "volume": 86435.0}, {"date": "2017-02-10", "close": 24.95, "volume": 102233.0}, {"date": "2017-02-13", "close": 25.1, "volume": 205733.0}, {"date": "2017-02-14", "close": 25.8, "volume": 111431.0}, {"date": "2017-02-15", "close": 25.8, "volume": 204693.0}, {"date": "2017-02-16", "close": 25.7, "volume": 159044.0}, {"date": "2017-02-17", "close": 25.35, "volume": 261260.0}, {"date": "2017-02-21", "close": 25.3, "volume": 168790.0}, {"date": "2017-02-22", "close": 25.8, "volume": 817786.0}, {"date": "2017-02-23", "close": 26.0, "volume": 174046.0}, {"date": "2017-02-24", "close": 25.6, "volume": 74574.0}, {"date": "2017-02-27", "close": 25.6, "volume": 95638.0}, {"date": "2017-02-28", "close": 25.1, "volume": 103568.0}, {"date": "2017-03-01", "close": 25.75, "volume": 129915.0}, {"date": "2017-03-02", "close": 25.1, "volume": 84059.0}, {"date": "2017-03-03", "close": 25.05, "volume": 83020.0}, {"date": "2017-03-06", "close": 24.75, "volume": 39174.0}, {"date": "2017-03-07", "close": 24.55, "volume": 90273.0}, {"date": "2017-03-08", "close": 24.1, "volume": 82350.0}, {"date": "2017-03-09", "close": 23.85, "volume": 83159.0}, {"date": "2017-03-10", "close": 23.65, "volume": 71566.0}, {"date": "2017-03-13", "close": 23.65, "volume": 80217.0}, {"date": "2017-03-14", "close": 23.6, "volume": 70605.0}, {"date": "2017-03-15", "close": 23.65, "volume": 119852.0}, {"date": "2017-03-16", "close": 24.05, "volume": 76786.0}, {"date": "2017-03-17", "close": 24.4, "volume": 185093.0}, {"date": "2017-03-20", "close": 24.2, "volume": 141355.0}, {"date": "2017-03-21", "close": 22.45, "volume": 259428.0}, {"date": "2017-03-22", "close": 22.45, "volume": 146969.0}, {"date": "2017-03-23", "close": 22.75, "volume": 117337.0}, {"date": "2017-03-24", "close": 23.0, "volume": 77706.0}, {"date": "2017-03-27", "close": 22.95, "volume": 60239.0}, {"date": "2017-03-28", "close": 23.4, "volume": 124767.0}, {"date": "2017-03-29", "close": 23.1, "volume": 123839.0}, {"date": "2017-03-30", "close": 23.95, "volume": 79269.0}, {"date": "2017-03-31", "close": 24.25, "volume": 239848.0}, {"date": "2017-04-03", "close": 24.25, "volume": 169814.0}, {"date": "2017-04-04", "close": 24.35, "volume": 116491.0}, {"date": "2017-04-05", "close": 23.55, "volume": 184174.0}, {"date": "2017-04-06", "close": 23.9, "volume": 185265.0}, {"date": "2017-04-07", "close": 23.9, "volume": 208519.0}, {"date": "2017-04-10", "close": 23.75, "volume": 92940.0}, {"date": "2017-04-11", "close": 24.05, "volume": 89568.0}, {"date": "2017-04-12", "close": 23.5, "volume": 90784.0}, {"date": "2017-04-13", "close": 22.6, "volume": 88204.0}, {"date": "2017-04-17", "close": 22.95, "volume": 82212.0}, {"date": "2017-04-18", "close": 22.8, "volume": 64911.0}, {"date": "2017-04-19", "close": 22.95, "volume": 67933.0}, {"date": "2017-04-20", "close": 23.4, "volume": 118572.0}, {"date": "2017-04-21", "close": 23.7, "volume": 95743.0}, {"date": "2017-04-24", "close": 23.9, "volume": 83387.0}, {"date": "2017-04-25", "close": 24.1, "volume": 95385.0}, {"date": "2017-04-26", "close": 24.4, "volume": 91837.0}, {"date": "2017-04-27", "close": 23.2, "volume": 166399.0}, {"date": "2017-04-28", "close": 22.2, "volume": 151364.0}, {"date": "2017-05-01", "close": 22.45, "volume": 236258.0}, {"date": "2017-05-02", "close": 22.65, "volume": 188415.0}, {"date": "2017-05-03", "close": 22.7, "volume": 103582.0}, {"date": "2017-05-04", "close": 22.55, "volume": 57683.0}, {"date": "2017-05-05", "close": 22.55, "volume": 175145.0}, {"date": "2017-05-08", "close": 22.85, "volume": 157085.0}, {"date": "2017-05-09", "close": 22.5, "volume": 160795.0}, {"date": "2017-05-10", "close": 22.55, "volume": 66625.0}, {"date": "2017-05-11", "close": 22.2, "volume": 101814.0}, {"date": "2017-05-12", "close": 21.8, "volume": 312418.0}, {"date": "2017-05-15", "close": 22.1, "volume": 86934.0}, {"date": "2017-05-16", "close": 22.3, "volume": 106926.0}, {"date": "2017-05-17", "close": 21.5, "volume": 246324.0}, {"date": "2017-05-18", "close": 21.55, "volume": 150010.0}, {"date": "2017-05-19", "close": 21.55, "volume": 923204.0}, {"date": "2017-05-22", "close": 21.55, "volume": 182697.0}, {"date": "2017-05-23", "close": 21.7, "volume": 250869.0}, {"date": "2017-05-24", "close": 21.95, "volume": 192043.0}, {"date": "2017-05-25", "close": 21.85, "volume": 45120.0}, {"date": "2017-05-26", "close": 21.9, "volume": 90752.0}, {"date": "2017-05-30", "close": 21.65, "volume": 96768.0}, {"date": "2017-05-31", "close": 21.8, "volume": 164693.0}, {"date": "2017-06-01", "close": 22.05, "volume": 98058.0}, {"date": "2017-06-02", "close": 22.45, "volume": 155726.0}, {"date": "2017-06-05", "close": 22.05, "volume": 131303.0}, {"date": "2017-06-06", "close": 21.95, "volume": 106944.0}, {"date": "2017-06-07", "close": 22.25, "volume": 66752.0}, {"date": "2017-06-08", "close": 23.55, "volume": 149591.0}, {"date": "2017-06-09", "close": 24.1, "volume": 467015.0}, {"date": "2017-06-12", "close": 24.1, "volume": 158550.0}, {"date": "2017-06-13", "close": 23.95, "volume": 73389.0}, {"date": "2017-06-14", "close": 23.9, "volume": 69107.0}, {"date": "2017-06-15", "close": 23.8, "volume": 67574.0}, {"date": "2017-06-16", "close": 23.25, "volume": 203107.0}, {"date": "2017-06-19", "close": 23.25, "volume": 109893.0}, {"date": "2017-06-20", "close": 22.8, "volume": 110534.0}, {"date": "2017-06-21", "close": 22.4, "volume": 119601.0}, {"date": "2017-06-22", "close": 22.4, "volume": 93148.0}, {"date": "2017-06-23", "close": 22.25, "volume": 620407.0}, {"date": "2017-06-26", "close": 22.35, "volume": 84566.0}, {"date": "2017-06-27", "close": 22.3, "volume": 162832.0}, {"date": "2017-06-28", "close": 22.6, "volume": 171643.0}, {"date": "2017-06-29", "close": 22.7, "volume": 120931.0}, {"date": "2017-06-30", "close": 22.55, "volume": 108710.0}, {"date": "2017-07-03", "close": 22.95, "volume": 139440.0}, {"date": "2017-07-05", "close": 23.0, "volume": 94692.0}, {"date": "2017-07-06", "close": 22.65, "volume": 101073.0}, {"date": "2017-07-07", "close": 22.95, "volume": 77176.0}, {"date": "2017-07-10", "close": 22.45, "volume": 88947.0}, {"date": "2017-07-11", "close": 22.7, "volume": 139303.0}, {"date": "2017-07-12", "close": 22.9, "volume": 97617.0}, {"date": "2017-07-13", "close": 22.85, "volume": 43981.0}, {"date": "2017-07-14", "close": 22.55, "volume": 51699.0}, {"date": "2017-07-17", "close": 22.45, "volume": 80578.0}, {"date": "2017-07-18", "close": 22.5, "volume": 83423.0}, {"date": "2017-07-19", "close": 22.4, "volume": 116774.0}, {"date": "2017-07-20", "close": 22.45, "volume": 200583.0}, {"date": "2017-07-21", "close": 22.15, "volume": 116950.0}, {"date": "2017-07-24", "close": 22.55, "volume": 85764.0}, {"date": "2017-07-25", "close": 23.15, "volume": 79279.0}, {"date": "2017-07-26", "close": 22.85, "volume": 66652.0}, {"date": "2017-07-27", "close": 23.35, "volume": 209551.0}, {"date": "2017-07-28", "close": 22.65, "volume": 175560.0}, {"date": "2017-07-31", "close": 22.5, "volume": 161139.0}, {"date": "2017-08-01", "close": 23.0, "volume": 183060.0}, {"date": "2017-08-02", "close": 22.95, "volume": 125696.0}, {"date": "2017-08-03", "close": 22.7, "volume": 84643.0}, {"date": "2017-08-04", "close": 22.7, "volume": 63546.0}, {"date": "2017-08-07", "close": 22.55, "volume": 60957.0}, {"date": "2017-08-08", "close": 22.8, "volume": 108198.0}, {"date": "2017-08-09", "close": 22.95, "volume": 130093.0}, {"date": "2017-08-10", "close": 22.5, "volume": 103145.0}, {"date": "2017-08-11", "close": 22.25, "volume": 92649.0}, {"date": "2017-08-14", "close": 23.15, "volume": 126289.0}, {"date": "2017-08-15", "close": 23.0, "volume": 100319.0}, {"date": "2017-08-16", "close": 22.85, "volume": 116777.0}, {"date": "2017-08-17", "close": 22.25, "volume": 162440.0}, {"date": "2017-08-18", "close": 22.15, "volume": 134648.0}, {"date": "2017-08-21", "close": 22.1, "volume": 107803.0}, {"date": "2017-08-22", "close": 22.25, "volume": 128184.0}, {"date": "2017-08-23", "close": 22.55, "volume": 121841.0}, {"date": "2017-08-24", "close": 22.5, "volume": 61089.0}, {"date": "2017-08-25", "close": 22.85, "volume": 59330.0}, {"date": "2017-08-28", "close": 22.7, "volume": 65691.0}, {"date": "2017-08-29", "close": 22.5, "volume": 70718.0}, {"date": "2017-08-30", "close": 22.55, "volume": 64354.0}, {"date": "2017-08-31", "close": 22.8, "volume": 98005.0}, {"date": "2017-09-01", "close": 22.9, "volume": 46728.0}, {"date": "2017-09-05", "close": 22.25, "volume": 102586.0}, {"date": "2017-09-06", "close": 22.15, "volume": 94050.0}, {"date": "2017-09-07", "close": 21.25, "volume": 230099.0}, {"date": "2017-09-08", "close": 21.35, "volume": 79726.0}, {"date": "2017-09-11", "close": 22.05, "volume": 127693.0}, {"date": "2017-09-12", "close": 22.65, "volume": 89503.0}, {"date": "2017-09-13", "close": 22.8, "volume": 91755.0}, {"date": "2017-09-14", "close": 22.45, "volume": 69861.0}, {"date": "2017-09-15", "close": 22.15, "volume": 533887.0}, {"date": "2017-09-18", "close": 22.15, "volume": 174757.0}, {"date": "2017-09-19", "close": 22.1, "volume": 353888.0}, {"date": "2017-09-20", "close": 22.75, "volume": 176620.0}, {"date": "2017-09-21", "close": 23.0, "volume": 168505.0}, {"date": "2017-09-22", "close": 23.5, "volume": 251109.0}, {"date": "2017-09-25", "close": 23.6, "volume": 108639.0}, {"date": "2017-09-26", "close": 23.8, "volume": 137644.0}, {"date": "2017-09-27", "close": 24.35, "volume": 252457.0}, {"date": "2017-09-28", "close": 24.6, "volume": 470445.0}, {"date": "2017-09-29", "close": 24.6, "volume": 192971.0}, {"date": "2017-10-02", "close": 24.85, "volume": 148763.0}, {"date": "2017-10-03", "close": 24.85, "volume": 131049.0}, {"date": "2017-10-04", "close": 24.7, "volume": 113753.0}, {"date": "2017-10-05", "close": 24.85, "volume": 53869.0}, {"date": "2017-10-06", "close": 24.8, "volume": 79766.0}, {"date": "2017-10-09", "close": 25.0, "volume": 248072.0}, {"date": "2017-10-10", "close": 25.4, "volume": 119075.0}, {"date": "2017-10-11", "close": 25.4, "volume": 140178.0}, {"date": "2017-10-12", "close": 25.2, "volume": 80373.0}, {"date": "2017-10-13", "close": 24.9, "volume": 91274.0}, {"date": "2017-10-16", "close": 25.35, "volume": 140007.0}, {"date": "2017-10-17", "close": 25.0, "volume": 69378.0}, {"date": "2017-10-18", "close": 25.3, "volume": 61860.0}, {"date": "2017-10-19", "close": 25.45, "volume": 74601.0}, {"date": "2017-10-20", "close": 25.65, "volume": 56160.0}, {"date": "2017-10-23", "close": 25.2, "volume": 43172.0}, {"date": "2017-10-24", "close": 25.25, "volume": 79277.0}, {"date": "2017-10-25", "close": 25.15, "volume": 58682.0}, {"date": "2017-10-26", "close": 26.55, "volume": 265437.0}, {"date": "2017-10-27", "close": 27.1, "volume": 166544.0}, {"date": "2017-10-30", "close": 26.45, "volume": 125704.0}, {"date": "2017-10-31", "close": 26.85, "volume": 124265.0}, {"date": "2017-11-01", "close": 26.8, "volume": 106013.0}, {"date": "2017-11-02", "close": 27.0, "volume": 112937.0}, {"date": "2017-11-03", "close": 27.1, "volume": 107024.0}, {"date": "2017-11-06", "close": 27.0, "volume": 61281.0}, {"date": "2017-11-07", "close": 26.2, "volume": 86339.0}, {"date": "2017-11-08", "close": 26.05, "volume": 107652.0}, {"date": "2017-11-09", "close": 25.9, "volume": 76278.0}, {"date": "2017-11-10", "close": 25.75, "volume": 56519.0}, {"date": "2017-11-13", "close": 26.1, "volume": 97161.0}, {"date": "2017-11-14", "close": 26.15, "volume": 59827.0}, {"date": "2017-11-15", "close": 26.35, "volume": 72395.0}, {"date": "2017-11-16", "close": 26.5, "volume": 98604.0}, {"date": "2017-11-17", "close": 26.6, "volume": 60703.0}, {"date": "2017-11-20", "close": 26.85, "volume": 103973.0}, {"date": "2017-11-21", "close": 27.05, "volume": 83268.0}, {"date": "2017-11-22", "close": 26.65, "volume": 101009.0}, {"date": "2017-11-24", "close": 26.45, "volume": 37766.0}, {"date": "2017-11-27", "close": 26.4, "volume": 107438.0}, {"date": "2017-11-28", "close": 27.15, "volume": 224025.0}, {"date": "2017-11-29", "close": 27.8, "volume": 328664.0}, {"date": "2017-11-30", "close": 27.15, "volume": 144822.0}, {"date": "2017-12-01", "close": 27.3, "volume": 122905.0}, {"date": "2017-12-04", "close": 27.7, "volume": 145980.0}, {"date": "2017-12-05", "close": 27.15, "volume": 77447.0}, {"date": "2017-12-06", "close": 27.05, "volume": 69329.0}, {"date": "2017-12-07", "close": 27.05, "volume": 60169.0}, {"date": "2017-12-08", "close": 26.8, "volume": 36481.0}, {"date": "2017-12-11", "close": 26.4, "volume": 90408.0}, {"date": "2017-12-12", "close": 26.75, "volume": 97987.0}, {"date": "2017-12-13", "close": 26.6, "volume": 126071.0}, {"date": "2017-12-14", "close": 26.35, "volume": 123548.0}, {"date": "2017-12-15", "close": 27.35, "volume": 362201.0}, {"date": "2017-12-18", "close": 27.5, "volume": 97599.0}, {"date": "2017-12-19", "close": 27.15, "volume": 96342.0}, {"date": "2017-12-20", "close": 27.05, "volume": 90038.0}, {"date": "2017-12-21", "close": 26.85, "volume": 77838.0}, {"date": "2017-12-22", "close": 26.55, "volume": 97228.0}, {"date": "2017-12-26", "close": 26.25, "volume": 80552.0}, {"date": "2017-12-27", "close": 26.05, "volume": 90109.0}, {"date": "2017-12-28", "close": 26.0, "volume": 74284.0}, {"date": "2017-12-29", "close": 25.75, "volume": 87920.0}, {"date": "2018-01-02", "close": 26.3, "volume": 211836.0}, {"date": "2018-01-03", "close": 26.1, "volume": 86885.0}, {"date": "2018-01-04", "close": 26.35, "volume": 79270.0}, {"date": "2018-01-05", "close": 26.8, "volume": 111629.0}, {"date": "2018-01-08", "close": 26.8, "volume": 106452.0}, {"date": "2018-01-09", "close": 27.15, "volume": 92509.0}, {"date": "2018-01-10", "close": 27.65, "volume": 95420.0}, {"date": "2018-01-11", "close": 28.6, "volume": 157921.0}, {"date": "2018-01-12", "close": 28.5, "volume": 103953.0}, {"date": "2018-01-16", "close": 28.65, "volume": 106865.0}, {"date": "2018-01-17", "close": 29.05, "volume": 92162.0}, {"date": "2018-01-18", "close": 28.85, "volume": 147967.0}, {"date": "2018-01-19", "close": 28.8, "volume": 145554.0}, {"date": "2018-01-22", "close": 28.65, "volume": 70092.0}, {"date": "2018-01-23", "close": 28.45, "volume": 77893.0}, {"date": "2018-01-24", "close": 28.15, "volume": 58510.0}, {"date": "2018-01-25", "close": 28.9, "volume": 173560.0}, {"date": "2018-01-26", "close": 28.75, "volume": 96393.0}, {"date": "2018-01-29", "close": 29.35, "volume": 148156.0}, {"date": "2018-01-30", "close": 29.15, "volume": 107686.0}, {"date": "2018-01-31", "close": 29.15, "volume": 105389.0}, {"date": "2018-02-01", "close": 29.5, "volume": 145264.0}, {"date": "2018-02-02", "close": 29.55, "volume": 149914.0}, {"date": "2018-02-05", "close": 28.35, "volume": 171568.0}, {"date": "2018-02-06", "close": 28.8, "volume": 192846.0}, {"date": "2018-02-07", "close": 28.95, "volume": 68853.0}, {"date": "2018-02-08", "close": 28.15, "volume": 105960.0}, {"date": "2018-02-09", "close": 28.65, "volume": 105077.0}, {"date": "2018-02-12", "close": 28.7, "volume": 105650.0}, {"date": "2018-02-13", "close": 28.65, "volume": 64149.0}, {"date": "2018-02-14", "close": 29.1, "volume": 56142.0}, {"date": "2018-02-15", "close": 29.3, "volume": 62514.0}, {"date": "2018-02-16", "close": 29.55, "volume": 107961.0}, {"date": "2018-02-20", "close": 29.25, "volume": 84556.0}, {"date": "2018-02-21", "close": 29.5, "volume": 56949.0}, {"date": "2018-02-22", "close": 29.0, "volume": 66031.0}, {"date": "2018-02-23", "close": 29.35, "volume": 46395.0}, {"date": "2018-02-26", "close": 29.25, "volume": 67347.0}, {"date": "2018-02-27", "close": 28.8, "volume": 122887.0}, {"date": "2018-02-28", "close": 28.8, "volume": 167510.0}, {"date": "2018-03-01", "close": 29.0, "volume": 144079.0}, {"date": "2018-03-02", "close": 29.6, "volume": 78037.0}, {"date": "2018-03-05", "close": 29.95, "volume": 80539.0}, {"date": "2018-03-06", "close": 30.25, "volume": 77558.0}, {"date": "2018-03-07", "close": 30.9, "volume": 193278.0}, {"date": "2018-03-08", "close": 30.7, "volume": 165772.0}, {"date": "2018-03-09", "close": 31.25, "volume": 133514.0}, {"date": "2018-03-12", "close": 31.25, "volume": 79882.0}, {"date": "2018-03-13", "close": 31.15, "volume": 76492.0}, {"date": "2018-03-14", "close": 30.75, "volume": 77657.0}, {"date": "2018-03-15", "close": 31.35, "volume": 101995.0}, {"date": "2018-03-16", "close": 30.85, "volume": 291430.0}, {"date": "2018-03-19", "close": 30.75, "volume": 102992.0}, {"date": "2018-03-20", "close": 30.25, "volume": 115600.0}, {"date": "2018-03-21", "close": 30.35, "volume": 115132.0}, {"date": "2018-03-22", "close": 29.75, "volume": 78549.0}, {"date": "2018-03-23", "close": 28.65, "volume": 144378.0}, {"date": "2018-03-26", "close": 29.65, "volume": 125999.0}, {"date": "2018-03-27", "close": 29.15, "volume": 177130.0}, {"date": "2018-03-28", "close": 29.25, "volume": 309481.0}, {"date": "2018-03-29", "close": 28.8, "volume": 431343.0}, {"date": "2018-04-02", "close": 28.45, "volume": 148825.0}, {"date": "2018-04-03", "close": 28.75, "volume": 229109.0}, {"date": "2018-04-04", "close": 29.0, "volume": 468610.0}, {"date": "2018-04-05", "close": 29.2, "volume": 140529.0}, {"date": "2018-04-06", "close": 28.6, "volume": 282484.0}, {"date": "2018-04-09", "close": 28.45, "volume": 111146.0}, {"date": "2018-04-10", "close": 28.75, "volume": 133139.0}, {"date": "2018-04-11", "close": 28.6, "volume": 173221.0}, {"date": "2018-04-12", "close": 28.95, "volume": 465016.0}, {"date": "2018-04-13", "close": 28.3, "volume": 132804.0}, {"date": "2018-04-16", "close": 28.75, "volume": 161076.0}, {"date": "2018-04-17", "close": 28.7, "volume": 163757.0}, {"date": "2018-04-18", "close": 28.8, "volume": 148722.0}, {"date": "2018-04-19", "close": 29.3, "volume": 151069.0}, {"date": "2018-04-20", "close": 29.4, "volume": 143606.0}, {"date": "2018-04-23", "close": 29.35, "volume": 241181.0}, {"date": "2018-04-24", "close": 29.35, "volume": 243501.0}, {"date": "2018-04-25", "close": 29.15, "volume": 124083.0}, {"date": "2018-04-26", "close": 27.8, "volume": 314587.0}, {"date": "2018-04-27", "close": 27.25, "volume": 226461.0}, {"date": "2018-04-30", "close": 26.4, "volume": 751841.0}, {"date": "2018-05-01", "close": 26.15, "volume": 285260.0}, {"date": "2018-05-02", "close": 25.9, "volume": 212352.0}, {"date": "2018-05-03", "close": 25.55, "volume": 187695.0}, {"date": "2018-05-04", "close": 26.05, "volume": 157465.0}, {"date": "2018-05-07", "close": 26.15, "volume": 87653.0}, {"date": "2018-05-08", "close": 26.3, "volume": 128827.0}, {"date": "2018-05-09", "close": 26.25, "volume": 87371.0}, {"date": "2018-05-10", "close": 26.3, "volume": 61158.0}, {"date": "2018-05-11", "close": 26.25, "volume": 50686.0}, {"date": "2018-05-14", "close": 26.25, "volume": 101994.0}, {"date": "2018-05-15", "close": 26.3, "volume": 79494.0}, {"date": "2018-05-16", "close": 26.65, "volume": 93204.0}, {"date": "2018-05-17", "close": 26.8, "volume": 81099.0}, {"date": "2018-05-18", "close": 26.6, "volume": 137976.0}, {"date": "2018-05-21", "close": 27.3, "volume": 132255.0}, {"date": "2018-05-22", "close": 27.3, "volume": 116084.0}, {"date": "2018-05-23", "close": 26.9, "volume": 105646.0}, {"date": "2018-05-24", "close": 26.65, "volume": 94087.0}, {"date": "2018-05-25", "close": 26.7, "volume": 171643.0}, {"date": "2018-05-29", "close": 26.35, "volume": 142932.0}, {"date": "2018-05-30", "close": 26.85, "volume": 75486.0}, {"date": "2018-05-31", "close": 26.25, "volume": 142787.0}, {"date": "2018-06-01", "close": 26.95, "volume": 115073.0}, {"date": "2018-06-04", "close": 27.3, "volume": 99416.0}, {"date": "2018-06-05", "close": 27.05, "volume": 99510.0}, {"date": "2018-06-06", "close": 27.3, "volume": 164742.0}, {"date": "2018-06-07", "close": 27.3, "volume": 143961.0}, {"date": "2018-06-08", "close": 27.0, "volume": 109033.0}, {"date": "2018-06-11", "close": 26.35, "volume": 94002.0}, {"date": "2018-06-12", "close": 25.95, "volume": 141239.0}, {"date": "2018-06-13", "close": 26.15, "volume": 143068.0}, {"date": "2018-06-14", "close": 25.9, "volume": 183309.0}, {"date": "2018-06-15", "close": 26.0, "volume": 505497.0}, {"date": "2018-06-18", "close": 26.05, "volume": 96046.0}, {"date": "2018-06-19", "close": 26.35, "volume": 75122.0}, {"date": "2018-06-20", "close": 26.55, "volume": 124749.0}, {"date": "2018-06-21", "close": 26.35, "volume": 71354.0}, {"date": "2018-06-22", "close": 26.2, "volume": 165107.0}, {"date": "2018-06-25", "close": 25.7, "volume": 128041.0}, {"date": "2018-06-26", "close": 25.5, "volume": 117565.0}, {"date": "2018-06-27", "close": 25.15, "volume": 145348.0}, {"date": "2018-06-28", "close": 25.15, "volume": 75644.0}, {"date": "2018-06-29", "close": 24.9, "volume": 150337.0}, {"date": "2018-07-02", "close": 25.7, "volume": 149974.0}, {"date": "2018-07-03", "close": 25.3, "volume": 43832.0}, {"date": "2018-07-05", "close": 25.3, "volume": 79621.0}, {"date": "2018-07-06", "close": 25.15, "volume": 112382.0}, {"date": "2018-07-09", "close": 25.7, "volume": 145813.0}, {"date": "2018-07-10", "close": 25.2, "volume": 76809.0}, {"date": "2018-07-11", "close": 25.15, "volume": 57583.0}, {"date": "2018-07-12", "close": 25.4, "volume": 204958.0}, {"date": "2018-07-13", "close": 25.1, "volume": 77422.0}, {"date": "2018-07-16", "close": 25.45, "volume": 65874.0}, {"date": "2018-07-17", "close": 25.15, "volume": 92200.0}, {"date": "2018-07-18", "close": 25.25, "volume": 95901.0}, {"date": "2018-07-19", "close": 25.35, "volume": 163944.0}, {"date": "2018-07-20", "close": 25.35, "volume": 82832.0}, {"date": "2018-07-23", "close": 25.55, "volume": 70336.0}, {"date": "2018-07-24", "close": 25.25, "volume": 95891.0}, {"date": "2018-07-25", "close": 24.65, "volume": 132589.0}, {"date": "2018-07-26", "close": 25.3, "volume": 165971.0}, {"date": "2018-07-27", "close": 24.9, "volume": 81017.0}, {"date": "2018-07-30", "close": 24.75, "volume": 221040.0}, {"date": "2018-07-31", "close": 24.8, "volume": 224497.0}, {"date": "2018-08-01", "close": 25.0, "volume": 118034.0}, {"date": "2018-08-02", "close": 25.1, "volume": 65780.0}, {"date": "2018-08-03", "close": 24.6, "volume": 64741.0}, {"date": "2018-08-06", "close": 24.6, "volume": 107889.0}, {"date": "2018-08-07", "close": 24.6, "volume": 65293.0}, {"date": "2018-08-08", "close": 25.05, "volume": 113175.0}, {"date": "2018-08-09", "close": 25.3, "volume": 129359.0}, {"date": "2018-08-10", "close": 25.3, "volume": 71817.0}, {"date": "2018-08-13", "close": 24.8, "volume": 109571.0}, {"date": "2018-08-14", "close": 25.3, "volume": 103530.0}, {"date": "2018-08-15", "close": 24.9, "volume": 57376.0}, {"date": "2018-08-16", "close": 24.95, "volume": 71621.0}, {"date": "2018-08-17", "close": 24.95, "volume": 103300.0}, {"date": "2018-08-20", "close": 25.05, "volume": 60320.0}, {"date": "2018-08-21", "close": 25.3, "volume": 95442.0}, {"date": "2018-08-22", "close": 25.3, "volume": 106547.0}, {"date": "2018-08-23", "close": 25.45, "volume": 68461.0}, {"date": "2018-08-24", "close": 25.45, "volume": 95439.0}, {"date": "2018-08-27", "close": 25.35, "volume": 139525.0}, {"date": "2018-08-28", "close": 25.05, "volume": 36757.0}, {"date": "2018-08-29", "close": 24.95, "volume": 86747.0}, {"date": "2018-08-30", "close": 24.75, "volume": 105686.0}, {"date": "2018-08-31", "close": 24.65, "volume": 86277.0}, {"date": "2018-09-04", "close": 24.5, "volume": 119783.0}, {"date": "2018-09-05", "close": 24.8, "volume": 95231.0}, {"date": "2018-09-06", "close": 24.55, "volume": 65591.0}, {"date": "2018-09-07", "close": 24.65, "volume": 86153.0}, {"date": "2018-09-10", "close": 24.55, "volume": 71611.0}, {"date": "2018-09-11", "close": 24.4, "volume": 63323.0}, {"date": "2018-09-12", "close": 24.15, "volume": 145603.0}, {"date": "2018-09-13", "close": 23.95, "volume": 113493.0}, {"date": "2018-09-14", "close": 24.1, "volume": 105677.0}, {"date": "2018-09-17", "close": 24.15, "volume": 154077.0}, {"date": "2018-09-18", "close": 24.0, "volume": 121787.0}, {"date": "2018-09-19", "close": 24.1, "volume": 107702.0}, {"date": "2018-09-20", "close": 24.45, "volume": 98944.0}, {"date": "2018-09-21", "close": 24.45, "volume": 450604.0}, {"date": "2018-09-24", "close": 23.975, "volume": 67033.0}, {"date": "2018-09-25", "close": 24.1, "volume": 78823.0}, {"date": "2018-09-26", "close": 23.75, "volume": 121562.0}, {"date": "2018-09-27", "close": 23.7, "volume": 64372.0}, {"date": "2018-09-28", "close": 23.75, "volume": 79485.0}, {"date": "2018-10-01", "close": 23.49, "volume": 123863.0}, {"date": "2018-10-02", "close": 23.4, "volume": 87003.0}, {"date": "2018-10-03", "close": 23.67, "volume": 151498.0}, {"date": "2018-10-04", "close": 23.58, "volume": 81587.0}, {"date": "2018-10-05", "close": 23.31, "volume": 116491.0}, {"date": "2018-10-08", "close": 23.59, "volume": 80484.0}, {"date": "2018-10-09", "close": 23.43, "volume": 81185.0}, {"date": "2018-10-10", "close": 23.16, "volume": 96808.0}, {"date": "2018-10-11", "close": 22.6, "volume": 132867.0}, {"date": "2018-10-12", "close": 22.16, "volume": 195322.0}, {"date": "2018-10-15", "close": 22.1, "volume": 106453.0}, {"date": "2018-10-16", "close": 22.07, "volume": 98227.0}, {"date": "2018-10-17", "close": 22.08, "volume": 123680.0}, {"date": "2018-10-18", "close": 21.77, "volume": 66879.0}, {"date": "2018-10-19", "close": 21.29, "volume": 129471.0}, {"date": "2018-10-22", "close": 20.67, "volume": 140878.0}, {"date": "2018-10-23", "close": 20.9, "volume": 120854.0}, {"date": "2018-10-24", "close": 19.36, "volume": 298146.0}, {"date": "2018-10-25", "close": 20.96, "volume": 193616.0}, {"date": "2018-10-26", "close": 20.0, "volume": 308687.0}, {"date": "2018-10-29", "close": 20.17, "volume": 233467.0}, {"date": "2018-10-30", "close": 20.69, "volume": 144217.0}, {"date": "2018-10-31", "close": 20.73, "volume": 175731.0}, {"date": "2018-11-01", "close": 21.38, "volume": 221450.0}, {"date": "2018-11-02", "close": 21.55, "volume": 130783.0}, {"date": "2018-11-05", "close": 21.22, "volume": 83434.0}, {"date": "2018-11-06", "close": 21.42, "volume": 79937.0}, {"date": "2018-11-07", "close": 21.58, "volume": 126397.0}, {"date": "2018-11-08", "close": 21.58, "volume": 158053.0}, {"date": "2018-11-09", "close": 21.26, "volume": 91973.0}, {"date": "2018-11-12", "close": 20.97, "volume": 67242.0}, {"date": "2018-11-13", "close": 21.08, "volume": 112739.0}, {"date": "2018-11-14", "close": 20.58, "volume": 73217.0}, {"date": "2018-11-15", "close": 20.7, "volume": 184677.0}, {"date": "2018-11-16", "close": 20.66, "volume": 106768.0}, {"date": "2018-11-19", "close": 20.4, "volume": 85134.0}, {"date": "2018-11-20", "close": 20.01, "volume": 96542.0}, {"date": "2018-11-21", "close": 19.96, "volume": 70677.0}, {"date": "2018-11-23", "close": 20.09, "volume": 34063.0}, {"date": "2018-11-26", "close": 20.03, "volume": 93893.0}, {"date": "2018-11-27", "close": 20.04, "volume": 90060.0}, {"date": "2018-11-28", "close": 20.12, "volume": 169692.0}, {"date": "2018-11-29", "close": 19.95, "volume": 110270.0}, {"date": "2018-11-30", "close": 20.14, "volume": 208070.0}, {"date": "2018-12-03", "close": 20.0, "volume": 119060.0}, {"date": "2018-12-04", "close": 18.82, "volume": 276237.0}, {"date": "2018-12-06", "close": 18.61, "volume": 187703.0}, {"date": "2018-12-07", "close": 18.51, "volume": 146233.0}, {"date": "2018-12-10", "close": 18.5, "volume": 136593.0}, {"date": "2018-12-11", "close": 18.45, "volume": 105791.0}, {"date": "2018-12-12", "close": 19.05, "volume": 125582.0}, {"date": "2018-12-13", "close": 19.0, "volume": 210406.0}, {"date": "2018-12-14", "close": 18.75, "volume": 158138.0}, {"date": "2018-12-17", "close": 18.33, "volume": 166540.0}, {"date": "2018-12-18", "close": 18.43, "volume": 263091.0}, {"date": "2018-12-19", "close": 18.04, "volume": 134767.0}, {"date": "2018-12-20", "close": 17.9, "volume": 123800.0}, {"date": "2018-12-21", "close": 17.73, "volume": 199675.0}, {"date": "2018-12-24", "close": 17.38, "volume": 54470.0}, {"date": "2018-12-26", "close": 17.93, "volume": 179398.0}, {"date": "2018-12-27", "close": 17.81, "volume": 130734.0}, {"date": "2018-12-28", "close": 18.2, "volume": 112952.0}, {"date": "2018-12-31", "close": 18.47, "volume": 240794.0}, {"date": "2019-01-02", "close": 19.01, "volume": 121038.0}, {"date": "2019-01-03", "close": 18.77, "volume": 201575.0}, {"date": "2019-01-04", "close": 19.43, "volume": 242754.0}, {"date": "2019-01-07", "close": 19.15, "volume": 123613.0}, {"date": "2019-01-08", "close": 19.5, "volume": 224615.0}, {"date": "2019-01-09", "close": 19.43, "volume": 325383.0}, {"date": "2019-01-10", "close": 19.41, "volume": 84530.0}, {"date": "2019-01-11", "close": 19.19, "volume": 157629.0}, {"date": "2019-01-14", "close": 19.48, "volume": 260913.0}, {"date": "2019-01-15", "close": 19.4, "volume": 174832.0}, {"date": "2019-01-16", "close": 20.34, "volume": 308681.0}, {"date": "2019-01-17", "close": 20.38, "volume": 124609.0}, {"date": "2019-01-18", "close": 20.54, "volume": 105918.0}, {"date": "2019-01-22", "close": 20.28, "volume": 94233.0}, {"date": "2019-01-23", "close": 20.12, "volume": 68156.0}, {"date": "2019-01-24", "close": 20.39, "volume": 138816.0}, {"date": "2019-01-25", "close": 20.14, "volume": 148911.0}, {"date": "2019-01-28", "close": 20.35, "volume": 112604.0}, {"date": "2019-01-29", "close": 20.04, "volume": 98324.0}, {"date": "2019-01-30", "close": 20.28, "volume": 105140.0}, {"date": "2019-01-31", "close": 20.0, "volume": 99232.0}, {"date": "2019-02-01", "close": 20.31, "volume": 98337.0}, {"date": "2019-02-04", "close": 20.41, "volume": 95624.0}, {"date": "2019-02-05", "close": 20.42, "volume": 166305.0}, {"date": "2019-02-06", "close": 20.55, "volume": 146497.0}, {"date": "2019-02-07", "close": 20.54, "volume": 103482.0}, {"date": "2019-02-08", "close": 20.53, "volume": 86412.0}, {"date": "2019-02-11", "close": 20.68, "volume": 80521.0}, {"date": "2019-02-12", "close": 20.96, "volume": 112139.0}, {"date": "2019-02-13", "close": 21.11, "volume": 98134.0}, {"date": "2019-02-14", "close": 20.97, "volume": 75176.0}, {"date": "2019-02-15", "close": 21.56, "volume": 103252.0}, {"date": "2019-02-19", "close": 21.71, "volume": 64482.0}, {"date": "2019-02-20", "close": 21.81, "volume": 81390.0}, {"date": "2019-02-21", "close": 21.79, "volume": 58237.0}, {"date": "2019-02-22", "close": 21.87, "volume": 88687.0}, {"date": "2019-02-25", "close": 21.67, "volume": 75835.0}, {"date": "2019-02-26", "close": 21.38, "volume": 65619.0}, {"date": "2019-02-27", "close": 21.63, "volume": 51759.0}, {"date": "2019-02-28", "close": 21.57, "volume": 64842.0}, {"date": "2019-03-01", "close": 21.94, "volume": 97053.0}, {"date": "2019-03-04", "close": 21.48, "volume": 78551.0}, {"date": "2019-03-05", "close": 21.46, "volume": 109727.0}, {"date": "2019-03-06", "close": 20.79, "volume": 103391.0}, {"date": "2019-03-07", "close": 20.51, "volume": 100456.0}, {"date": "2019-03-08", "close": 20.71, "volume": 81474.0}, {"date": "2019-03-11", "close": 21.16, "volume": 102010.0}, {"date": "2019-03-12", "close": 21.14, "volume": 79952.0}, {"date": "2019-03-13", "close": 21.14, "volume": 72792.0}, {"date": "2019-03-14", "close": 21.27, "volume": 70429.0}, {"date": "2019-03-15", "close": 21.28, "volume": 236514.0}, {"date": "2019-03-18", "close": 21.3, "volume": 77931.0}, {"date": "2019-03-19", "close": 20.79, "volume": 60907.0}, {"date": "2019-03-20", "close": 20.25, "volume": 64716.0}, {"date": "2019-03-21", "close": 19.84, "volume": 150628.0}, {"date": "2019-03-22", "close": 18.99, "volume": 199908.0}, {"date": "2019-03-25", "close": 18.99, "volume": 61735.0}, {"date": "2019-03-26", "close": 19.48, "volume": 116448.0}, {"date": "2019-03-27", "close": 19.63, "volume": 48131.0}, {"date": "2019-03-28", "close": 19.89, "volume": 61140.0}, {"date": "2019-03-29", "close": 19.7, "volume": 104368.0}, {"date": "2019-04-01", "close": 20.12, "volume": 134387.0}, {"date": "2019-04-02", "close": 19.95, "volume": 60513.0}, {"date": "2019-04-03", "close": 20.05, "volume": 41661.0}, {"date": "2019-04-04", "close": 20.41, "volume": 51736.0}, {"date": "2019-04-05", "close": 20.65, "volume": 44747.0}, {"date": "2019-04-08", "close": 20.7, "volume": 41692.0}, {"date": "2019-04-09", "close": 20.35, "volume": 43138.0}, {"date": "2019-04-10", "close": 20.69, "volume": 42097.0}, {"date": "2019-04-11", "close": 20.94, "volume": 59011.0}, {"date": "2019-04-12", "close": 20.86, "volume": 71811.0}, {"date": "2019-04-15", "close": 20.5, "volume": 48970.0}, {"date": "2019-04-16", "close": 20.9, "volume": 73612.0}, {"date": "2019-04-17", "close": 20.71, "volume": 90157.0}, {"date": "2019-04-18", "close": 20.54, "volume": 77313.0}, {"date": "2019-04-22", "close": 20.24, "volume": 81319.0}, {"date": "2019-04-23", "close": 20.61, "volume": 177690.0}, {"date": "2019-04-24", "close": 20.77, "volume": 105604.0}, {"date": "2019-04-25", "close": 20.95, "volume": 158414.0}, {"date": "2019-04-26", "close": 21.55, "volume": 179292.0}, {"date": "2019-04-29", "close": 21.97, "volume": 197834.0}, {"date": "2019-04-30", "close": 21.83, "volume": 155143.0}, {"date": "2019-05-01", "close": 22.5, "volume": 215900.0}, {"date": "2019-05-02", "close": 22.75, "volume": 101891.0}, {"date": "2019-05-03", "close": 23.14, "volume": 118378.0}, {"date": "2019-05-06", "close": 23.09, "volume": 86243.0}, {"date": "2019-05-07", "close": 22.7, "volume": 137808.0}, {"date": "2019-05-08", "close": 22.66, "volume": 102411.0}, {"date": "2019-05-09", "close": 22.68, "volume": 84435.0}, {"date": "2019-05-10", "close": 22.68, "volume": 50075.0}, {"date": "2019-05-13", "close": 21.72, "volume": 63098.0}, {"date": "2019-05-14", "close": 22.08, "volume": 70467.0}, {"date": "2019-05-15", "close": 22.04, "volume": 120811.0}, {"date": "2019-05-16", "close": 22.26, "volume": 55010.0}, {"date": "2019-05-17", "close": 21.9, "volume": 78939.0}, {"date": "2019-05-20", "close": 22.08, "volume": 60958.0}, {"date": "2019-05-21", "close": 22.12, "volume": 119800.0}, {"date": "2019-05-22", "close": 21.91, "volume": 66233.0}, {"date": "2019-05-23", "close": 21.41, "volume": 104521.0}, {"date": "2019-05-24", "close": 21.81, "volume": 60770.0}, {"date": "2019-05-28", "close": 21.62, "volume": 179042.0}, {"date": "2019-05-29", "close": 21.74, "volume": 182532.0}, {"date": "2019-05-30", "close": 21.24, "volume": 118169.0}, {"date": "2019-05-31", "close": 21.01, "volume": 126321.0}, {"date": "2019-06-03", "close": 21.14, "volume": 109762.0}, {"date": "2019-06-04", "close": 21.53, "volume": 163929.0}, {"date": "2019-06-05", "close": 21.32, "volume": 87154.0}, {"date": "2019-06-06", "close": 21.26, "volume": 73397.0}, {"date": "2019-06-07", "close": 21.2, "volume": 184371.0}, {"date": "2019-06-10", "close": 21.72, "volume": 107915.0}, {"date": "2019-06-11", "close": 21.61, "volume": 203058.0}, {"date": "2019-06-12", "close": 21.43, "volume": 110327.0}, {"date": "2019-06-13", "close": 21.73, "volume": 117316.0}, {"date": "2019-06-14", "close": 21.82, "volume": 55415.0}, {"date": "2019-06-17", "close": 21.91, "volume": 100985.0}, {"date": "2019-06-18", "close": 22.21, "volume": 160884.0}, {"date": "2019-06-19", "close": 22.32, "volume": 81758.0}, {"date": "2019-06-20", "close": 22.17, "volume": 113528.0}, {"date": "2019-06-21", "close": 22.04, "volume": 169229.0}, {"date": "2019-06-24", "close": 21.64, "volume": 115272.0}, {"date": "2019-06-25", "close": 21.79, "volume": 54244.0}, {"date": "2019-06-26", "close": 21.99, "volume": 76793.0}, {"date": "2019-06-27", "close": 22.34, "volume": 102040.0}, {"date": "2019-06-28", "close": 22.66, "volume": 528248.0}, {"date": "2019-07-01", "close": 22.52, "volume": 218829.0}, {"date": "2019-07-02", "close": 22.2, "volume": 90911.0}, {"date": "2019-07-03", "close": 22.36, "volume": 31368.0}, {"date": "2019-07-05", "close": 22.63, "volume": 62309.0}, {"date": "2019-07-08", "close": 22.44, "volume": 57035.0}, {"date": "2019-07-09", "close": 22.91, "volume": 141269.0}, {"date": "2019-07-10", "close": 22.77, "volume": 82701.0}, {"date": "2019-07-11", "close": 22.99, "volume": 102088.0}, {"date": "2019-07-12", "close": 23.22, "volume": 88082.0}, {"date": "2019-07-15", "close": 22.6, "volume": 91276.0}, {"date": "2019-07-16", "close": 22.56, "volume": 87752.0}, {"date": "2019-07-17", "close": 22.59, "volume": 93035.0}, {"date": "2019-07-18", "close": 22.62, "volume": 138389.0}, {"date": "2019-07-19", "close": 22.62, "volume": 113382.0}, {"date": "2019-07-22", "close": 22.44, "volume": 61062.0}, {"date": "2019-07-23", "close": 22.55, "volume": 41440.0}, {"date": "2019-07-24", "close": 23.26, "volume": 98070.0}, {"date": "2019-07-25", "close": 22.85, "volume": 192316.0}, {"date": "2019-07-26", "close": 22.89, "volume": 142694.0}, {"date": "2019-07-29", "close": 22.51, "volume": 169191.0}, {"date": "2019-07-30", "close": 22.88, "volume": 127037.0}, {"date": "2019-07-31", "close": 22.86, "volume": 149322.0}, {"date": "2019-08-01", "close": 21.89, "volume": 136385.0}, {"date": "2019-08-02", "close": 21.69, "volume": 112777.0}, {"date": "2019-08-05", "close": 20.84, "volume": 135486.0}, {"date": "2019-08-06", "close": 20.93, "volume": 126967.0}, {"date": "2019-08-07", "close": 20.49, "volume": 96082.0}, {"date": "2019-08-08", "close": 20.92, "volume": 108061.0}, {"date": "2019-08-09", "close": 20.85, "volume": 172878.0}, {"date": "2019-08-12", "close": 20.29, "volume": 44873.0}, {"date": "2019-08-13", "close": 20.45, "volume": 77546.0}, {"date": "2019-08-14", "close": 19.85, "volume": 87562.0}, {"date": "2019-08-15", "close": 19.6, "volume": 56093.0}, {"date": "2019-08-16", "close": 20.07, "volume": 531711.0}, {"date": "2019-08-19", "close": 20.3, "volume": 170356.0}, {"date": "2019-08-20", "close": 20.28, "volume": 200357.0}, {"date": "2019-08-21", "close": 20.47, "volume": 144938.0}, {"date": "2019-08-22", "close": 20.75, "volume": 126929.0}, {"date": "2019-08-23", "close": 20.15, "volume": 197021.0}, {"date": "2019-08-26", "close": 20.34, "volume": 65128.0}, {"date": "2019-08-27", "close": 19.81, "volume": 129932.0}, {"date": "2019-08-28", "close": 20.28, "volume": 104194.0}, {"date": "2019-08-29", "close": 20.87, "volume": 134544.0}, {"date": "2019-08-30", "close": 20.48, "volume": 73121.0}, {"date": "2019-09-03", "close": 20.21, "volume": 97516.0}, {"date": "2019-09-04", "close": 20.51, "volume": 147426.0}, {"date": "2019-09-05", "close": 21.05, "volume": 148592.0}, {"date": "2019-09-06", "close": 20.86, "volume": 88679.0}, {"date": "2019-09-09", "close": 21.44, "volume": 128938.0}, {"date": "2019-09-10", "close": 21.91, "volume": 131714.0}, {"date": "2019-09-11", "close": 22.56, "volume": 155308.0}, {"date": "2019-09-12", "close": 22.5, "volume": 132663.0}, {"date": "2019-09-13", "close": 22.67, "volume": 116267.0}, {"date": "2019-09-16", "close": 22.8, "volume": 126308.0}, {"date": "2019-09-17", "close": 22.63, "volume": 102513.0}, {"date": "2019-09-18", "close": 22.38, "volume": 123315.0}, {"date": "2019-09-19", "close": 22.21, "volume": 99108.0}, {"date": "2019-09-20", "close": 22.39, "volume": 228117.0}, {"date": "2019-09-23", "close": 22.32, "volume": 69846.0}, {"date": "2019-09-24", "close": 22.05, "volume": 70602.0}, {"date": "2019-09-25", "close": 22.35, "volume": 66937.0}, {"date": "2019-09-26", "close": 22.0, "volume": 64047.0}, {"date": "2019-09-27", "close": 22.16, "volume": 68956.0}, {"date": "2019-09-30", "close": 22.2, "volume": 99380.0}, {"date": "2019-10-01", "close": 21.82, "volume": 165994.0}, {"date": "2019-10-02", "close": 21.84, "volume": 129214.0}, {"date": "2019-10-03", "close": 21.67, "volume": 109046.0}, {"date": "2019-10-04", "close": 21.92, "volume": 92081.0}, {"date": "2019-10-07", "close": 21.89, "volume": 96558.0}, {"date": "2019-10-08", "close": 21.61, "volume": 95920.0}, {"date": "2019-10-09", "close": 21.76, "volume": 73940.0}, {"date": "2019-10-10", "close": 21.93, "volume": 84946.0}, {"date": "2019-10-11", "close": 22.13, "volume": 87220.0}, {"date": "2019-10-14", "close": 22.11, "volume": 48425.0}, {"date": "2019-10-15", "close": 22.23, "volume": 66538.0}, {"date": "2019-10-16", "close": 22.23, "volume": 57932.0}, {"date": "2019-10-17", "close": 22.26, "volume": 68323.0}, {"date": "2019-10-18", "close": 22.33, "volume": 62992.0}, {"date": "2019-10-21", "close": 22.53, "volume": 68021.0}, {"date": "2019-10-22", "close": 22.55, "volume": 80872.0}, {"date": "2019-10-23", "close": 22.61, "volume": 37720.0}, {"date": "2019-10-24", "close": 23.96, "volume": 306581.0}, {"date": "2019-10-25", "close": 24.1, "volume": 139004.0}, {"date": "2019-10-28", "close": 24.54, "volume": 150745.0}, {"date": "2019-10-29", "close": 24.55, "volume": 97792.0}, {"date": "2019-10-30", "close": 24.63, "volume": 130615.0}, {"date": "2019-10-31", "close": 24.28, "volume": 98722.0}, {"date": "2019-11-01", "close": 24.41, "volume": 93319.0}, {"date": "2019-11-04", "close": 24.605, "volume": 99798.0}, {"date": "2019-11-05", "close": 25.07, "volume": 101185.0}, {"date": "2019-11-06", "close": 25.03, "volume": 98791.0}, {"date": "2019-11-07", "close": 25.225, "volume": 109613.0}, {"date": "2019-11-08", "close": 25.45, "volume": 124142.0}, {"date": "2019-11-11", "close": 25.1, "volume": 62469.0}, {"date": "2019-11-12", "close": 25.36, "volume": 68543.0}, {"date": "2019-11-13", "close": 25.18, "volume": 61034.0}, {"date": "2019-11-14", "close": 25.21, "volume": 59651.0}, {"date": "2019-11-15", "close": 25.23, "volume": 82110.0}, {"date": "2019-11-18", "close": 25.0, "volume": 35127.0}, {"date": "2019-11-19", "close": 25.1, "volume": 69198.0}, {"date": "2019-11-20", "close": 24.9, "volume": 100979.0}, {"date": "2019-11-21", "close": 24.77, "volume": 54174.0}, {"date": "2019-11-22", "close": 24.85, "volume": 45951.0}, {"date": "2019-11-25", "close": 25.17, "volume": 67162.0}, {"date": "2019-11-26", "close": 25.11, "volume": 63338.0}, {"date": "2019-11-27", "close": 25.21, "volume": 47420.0}, {"date": "2019-11-29", "close": 25.19, "volume": 52592.0}, {"date": "2019-12-02", "close": 24.94, "volume": 70139.0}, {"date": "2019-12-03", "close": 24.73, "volume": 59943.0}, {"date": "2019-12-04", "close": 24.85, "volume": 51298.0}, {"date": "2019-12-05", "close": 24.85, "volume": 101832.0}, {"date": "2019-12-06", "close": 25.1, "volume": 74588.0}, {"date": "2019-12-09", "close": 24.99, "volume": 94980.0}, {"date": "2019-12-10", "close": 25.09, "volume": 76549.0}, {"date": "2019-12-11", "close": 25.13, "volume": 61161.0}, {"date": "2019-12-12", "close": 25.45, "volume": 103326.0}, {"date": "2019-12-13", "close": 25.48, "volume": 124078.0}, {"date": "2019-12-16", "close": 26.06, "volume": 211068.0}, {"date": "2019-12-17", "close": 26.45, "volume": 119677.0}, {"date": "2019-12-18", "close": 26.17, "volume": 156369.0}, {"date": "2019-12-19", "close": 26.17, "volume": 105898.0}, {"date": "2019-12-20", "close": 26.12, "volume": 595166.0}, {"date": "2019-12-23", "close": 25.81, "volume": 163814.0}, {"date": "2019-12-24", "close": 25.94, "volume": 39274.0}, {"date": "2019-12-26", "close": 25.74, "volume": 65504.0}, {"date": "2019-12-27", "close": 25.62, "volume": 91511.0}, {"date": "2019-12-30", "close": 25.69, "volume": 100935.0}, {"date": "2019-12-31", "close": 25.72, "volume": 512724.0}, {"date": "2020-01-02", "close": 25.96, "volume": 255512.0}, {"date": "2020-01-03", "close": 25.77, "volume": 119687.0}, {"date": "2020-01-06", "close": 25.62, "volume": 156178.0}, {"date": "2020-01-07", "close": 25.65, "volume": 95771.0}, {"date": "2020-01-08", "close": 25.81, "volume": 135282.0}, {"date": "2020-01-09", "close": 25.55, "volume": 64346.0}, {"date": "2020-01-10", "close": 25.21, "volume": 92254.0}, {"date": "2020-01-13", "close": 25.39, "volume": 72015.0}, {"date": "2020-01-14", "close": 25.13, "volume": 258526.0}, {"date": "2020-01-15", "close": 25.0, "volume": 126316.0}, {"date": "2020-01-16", "close": 25.28, "volume": 167360.0}, {"date": "2020-01-17", "close": 25.5, "volume": 98679.0}, {"date": "2020-01-21", "close": 25.22, "volume": 93892.0}, {"date": "2020-01-22", "close": 25.28, "volume": 125913.0}, {"date": "2020-01-23", "close": 25.04, "volume": 252254.0}, {"date": "2020-01-24", "close": 24.85, "volume": 186630.0}, {"date": "2020-01-27", "close": 24.42, "volume": 144916.0}, {"date": "2020-01-28", "close": 24.37, "volume": 137540.0}, {"date": "2020-01-29", "close": 24.15, "volume": 153940.0}, {"date": "2020-01-30", "close": 24.05, "volume": 111123.0}, {"date": "2020-01-31", "close": 23.61, "volume": 133051.0}, {"date": "2020-02-03", "close": 23.87, "volume": 102537.0}, {"date": "2020-02-04", "close": 24.03, "volume": 143008.0}, {"date": "2020-02-05", "close": 24.43, "volume": 94190.0}, {"date": "2020-02-06", "close": 24.2, "volume": 59571.0}, {"date": "2020-02-07", "close": 23.94, "volume": 61514.0}, {"date": "2020-02-10", "close": 23.82, "volume": 61295.0}, {"date": "2020-02-11", "close": 24.02, "volume": 60032.0}, {"date": "2020-02-12", "close": 24.04, "volume": 124720.0}, {"date": "2020-02-13", "close": 24.24, "volume": 81066.0}, {"date": "2020-02-14", "close": 24.07, "volume": 77045.0}, {"date": "2020-02-18", "close": 23.61, "volume": 62277.0}, {"date": "2020-02-19", "close": 23.49, "volume": 73403.0}, {"date": "2020-02-20", "close": 23.61, "volume": 110896.0}, {"date": "2020-02-21", "close": 23.43, "volume": 84178.0}, {"date": "2020-02-24", "close": 22.89, "volume": 97027.0}, {"date": "2020-02-25", "close": 22.05, "volume": 218732.0}, {"date": "2020-02-26", "close": 21.89, "volume": 115867.0}, {"date": "2020-02-27", "close": 21.7, "volume": 251907.0}, {"date": "2020-02-28", "close": 21.01, "volume": 275068.0}, {"date": "2020-03-02", "close": 21.98, "volume": 107590.0}, {"date": "2020-03-03", "close": 21.31, "volume": 149063.0}, {"date": "2020-03-04", "close": 21.3, "volume": 151396.0}, {"date": "2020-03-05", "close": 20.25, "volume": 142751.0}, {"date": "2020-03-06", "close": 19.93, "volume": 176448.0}, {"date": "2020-03-09", "close": 17.63, "volume": 164528.0}, {"date": "2020-03-10", "close": 17.71, "volume": 299577.0}, {"date": "2020-03-11", "close": 16.69, "volume": 246062.0}, {"date": "2020-03-12", "close": 14.51, "volume": 415965.0}, {"date": "2020-03-13", "close": 15.3, "volume": 294712.0}, {"date": "2020-03-16", "close": 12.78, "volume": 192684.0}, {"date": "2020-03-17", "close": 12.85, "volume": 311658.0}, {"date": "2020-03-18", "close": 9.59, "volume": 496727.0}, {"date": "2020-03-19", "close": 10.75, "volume": 653332.0}, {"date": "2020-03-20", "close": 10.77, "volume": 401944.0}, {"date": "2020-03-23", "close": 11.24, "volume": 247926.0}, {"date": "2020-03-24", "close": 12.83, "volume": 305384.0}, {"date": "2020-03-25", "close": 12.79, "volume": 284895.0}, {"date": "2020-03-26", "close": 13.97, "volume": 278729.0}, {"date": "2020-03-27", "close": 13.35, "volume": 193967.0}, {"date": "2020-03-30", "close": 13.48, "volume": 182073.0}, {"date": "2020-03-31", "close": 13.44, "volume": 190968.0}, {"date": "2020-04-01", "close": 12.41, "volume": 263162.0}, {"date": "2020-04-02", "close": 12.64, "volume": 144304.0}, {"date": "2020-04-03", "close": 11.56, "volume": 96746.0}, {"date": "2020-04-06", "close": 12.22, "volume": 194266.0}, {"date": "2020-04-07", "close": 13.15, "volume": 222701.0}, {"date": "2020-04-08", "close": 14.1, "volume": 182936.0}, {"date": "2020-04-09", "close": 15.45, "volume": 269196.0}, {"date": "2020-04-13", "close": 14.21, "volume": 153354.0}, {"date": "2020-04-14", "close": 13.86, "volume": 172235.0}, {"date": "2020-04-15", "close": 13.12, "volume": 158659.0}, {"date": "2020-04-16", "close": 12.46, "volume": 149486.0}, {"date": "2020-04-17", "close": 13.59, "volume": 118784.0}, {"date": "2020-04-20", "close": 13.46, "volume": 96645.0}, {"date": "2020-04-21", "close": 13.2, "volume": 110021.0}, {"date": "2020-04-22", "close": 13.4, "volume": 101218.0}, {"date": "2020-04-23", "close": 13.7, "volume": 92470.0}, {"date": "2020-04-24", "close": 13.53, "volume": 195482.0}, {"date": "2020-04-27", "close": 14.65, "volume": 207295.0}, {"date": "2020-04-28", "close": 14.92, "volume": 126375.0}, {"date": "2020-04-29", "close": 16.33, "volume": 147044.0}, {"date": "2020-04-30", "close": 14.94, "volume": 151484.0}, {"date": "2020-05-01", "close": 14.29, "volume": 170014.0}, {"date": "2020-05-04", "close": 13.92, "volume": 146595.0}, {"date": "2020-05-05", "close": 14.2, "volume": 216700.0}, {"date": "2020-05-06", "close": 13.58, "volume": 139927.0}, {"date": "2020-05-07", "close": 13.71, "volume": 108491.0}, {"date": "2020-05-08", "close": 14.735, "volume": 127086.0}, {"date": "2020-05-11", "close": 13.69, "volume": 146084.0}, {"date": "2020-05-12", "close": 12.77, "volume": 114696.0}, {"date": "2020-05-13", "close": 11.91, "volume": 273165.0}, {"date": "2020-05-14", "close": 11.7, "volume": 271834.0}, {"date": "2020-05-15", "close": 11.48, "volume": 143560.0}, {"date": "2020-05-18", "close": 13.45, "volume": 236025.0}, {"date": "2020-05-19", "close": 12.59, "volume": 111549.0}, {"date": "2020-05-20", "close": 13.54, "volume": 136367.0}, {"date": "2020-05-21", "close": 13.5, "volume": 80484.0}, {"date": "2020-05-22", "close": 13.55, "volume": 80003.0}, {"date": "2020-05-26", "close": 14.98, "volume": 172830.0}, {"date": "2020-05-27", "close": 16.02, "volume": 322481.0}, {"date": "2020-05-28", "close": 15.03, "volume": 135832.0}, {"date": "2020-05-29", "close": 14.66, "volume": 113376.0}, {"date": "2020-06-01", "close": 14.56, "volume": 130780.0}, {"date": "2020-06-02", "close": 14.59, "volume": 80068.0}, {"date": "2020-06-03", "close": 15.19, "volume": 176163.0}, {"date": "2020-06-04", "close": 15.67, "volume": 100848.0}, {"date": "2020-06-05", "close": 16.9, "volume": 348468.0}, {"date": "2020-06-08", "close": 17.75, "volume": 314011.0}, {"date": "2020-06-09", "close": 17.6, "volume": 145765.0}, {"date": "2020-06-10", "close": 15.94, "volume": 134083.0}, {"date": "2020-06-11", "close": 14.25, "volume": 153892.0}, {"date": "2020-06-12", "close": 14.82, "volume": 248717.0}, {"date": "2020-06-15", "close": 15.12, "volume": 133245.0}, {"date": "2020-06-16", "close": 15.58, "volume": 213983.0}, {"date": "2020-06-17", "close": 14.75, "volume": 127182.0}, {"date": "2020-06-18", "close": 14.815, "volume": 115690.0}, {"date": "2020-06-19", "close": 14.85, "volume": 333518.0}, {"date": "2020-06-22", "close": 15.06, "volume": 165662.0}, {"date": "2020-06-23", "close": 14.86, "volume": 186420.0}, {"date": "2020-06-24", "close": 14.77, "volume": 442867.0}, {"date": "2020-06-25", "close": 15.14, "volume": 191380.0}, {"date": "2020-06-26", "close": 14.52, "volume": 754853.0}, {"date": "2020-06-29", "close": 15.595, "volume": 217391.0}, {"date": "2020-06-30", "close": 16.12, "volume": 170483.0}, {"date": "2020-07-01", "close": 14.93, "volume": 180209.0}, {"date": "2020-07-02", "close": 14.99, "volume": 248312.0}, {"date": "2020-07-06", "close": 14.775, "volume": 193641.0}, {"date": "2020-07-07", "close": 14.21, "volume": 193691.0}, {"date": "2020-07-08", "close": 13.92, "volume": 257512.0}, {"date": "2020-07-09", "close": 13.21, "volume": 232513.0}, {"date": "2020-07-10", "close": 13.87, "volume": 174878.0}, {"date": "2020-07-13", "close": 14.02, "volume": 235833.0}, {"date": "2020-07-14", "close": 13.65, "volume": 153474.0}, {"date": "2020-07-15", "close": 14.73, "volume": 373088.0}, {"date": "2020-07-16", "close": 14.405, "volume": 145691.0}, {"date": "2020-07-17", "close": 13.93, "volume": 178658.0}, {"date": "2020-07-20", "close": 13.3, "volume": 149396.0}, {"date": "2020-07-21", "close": 14.27, "volume": 117564.0}, {"date": "2020-07-22", "close": 14.02, "volume": 112317.0}, {"date": "2020-07-23", "close": 14.22, "volume": 89822.0}, {"date": "2020-07-24", "close": 14.0, "volume": 58196.0}, {"date": "2020-07-27", "close": 13.51, "volume": 95612.0}, {"date": "2020-07-28", "close": 13.54, "volume": 100297.0}, {"date": "2020-07-29", "close": 14.03, "volume": 81840.0}, {"date": "2020-07-30", "close": 14.19, "volume": 155496.0}, {"date": "2020-07-31", "close": 13.79, "volume": 131155.0}, {"date": "2020-08-03", "close": 13.69, "volume": 103417.0}, {"date": "2020-08-04", "close": 13.885, "volume": 123093.0}, {"date": "2020-08-05", "close": 14.19, "volume": 69833.0}, {"date": "2020-08-06", "close": 14.22, "volume": 86018.0}, {"date": "2020-08-07", "close": 14.8, "volume": 136749.0}, {"date": "2020-08-10", "close": 15.25, "volume": 111385.0}, {"date": "2020-08-11", "close": 15.64, "volume": 84897.0}, {"date": "2020-08-12", "close": 15.45, "volume": 81742.0}, {"date": "2020-08-13", "close": 15.21, "volume": 72077.0}, {"date": "2020-08-14", "close": 15.37, "volume": 75641.0}, {"date": "2020-08-17", "close": 15.31, "volume": 97299.0}, {"date": "2020-08-18", "close": 14.83, "volume": 110471.0}, {"date": "2020-08-19", "close": 14.76, "volume": 70749.0}, {"date": "2020-08-20", "close": 14.52, "volume": 81120.0}, {"date": "2020-08-21", "close": 14.5, "volume": 123230.0}, {"date": "2020-08-24", "close": 15.11, "volume": 73970.0}, {"date": "2020-08-25", "close": 15.28, "volume": 52533.0}, {"date": "2020-08-26", "close": 14.81, "volume": 63127.0}, {"date": "2020-08-27", "close": 15.17, "volume": 48663.0}, {"date": "2020-08-28", "close": 15.33, "volume": 70892.0}, {"date": "2020-08-31", "close": 15.12, "volume": 154424.0}, {"date": "2020-09-01", "close": 15.39, "volume": 121583.0}, {"date": "2020-09-02", "close": 15.27, "volume": 132355.0}, {"date": "2020-09-03", "close": 15.55, "volume": 106496.0}, {"date": "2020-09-04", "close": 15.76, "volume": 89363.0}, {"date": "2020-09-08", "close": 15.33, "volume": 88497.0}, {"date": "2020-09-09", "close": 15.16, "volume": 92252.0}, {"date": "2020-09-10", "close": 14.86, "volume": 73167.0}, {"date": "2020-09-11", "close": 14.75, "volume": 67412.0}, {"date": "2020-09-14", "close": 15.045, "volume": 110273.0}, {"date": "2020-09-15", "close": 14.66, "volume": 51909.0}, {"date": "2020-09-16", "close": 14.94, "volume": 178843.0}, {"date": "2020-09-17", "close": 15.07, "volume": 105133.0}, {"date": "2020-09-18", "close": 14.67, "volume": 282982.0}, {"date": "2020-09-21", "close": 14.15, "volume": 228629.0}, {"date": "2020-09-22", "close": 14.1, "volume": 261837.0}, {"date": "2020-09-23", "close": 13.84, "volume": 199362.0}, {"date": "2020-09-24", "close": 14.1, "volume": 151306.0}, {"date": "2020-09-25", "close": 13.81, "volume": 152499.0}, {"date": "2020-09-28", "close": 14.365, "volume": 132596.0}, {"date": "2020-09-29", "close": 14.25, "volume": 106260.0}, {"date": "2020-09-30", "close": 14.07, "volume": 122633.0}, {"date": "2020-10-01", "close": 14.4, "volume": 98036.0}, {"date": "2020-10-02", "close": 14.84, "volume": 74821.0}, {"date": "2020-10-05", "close": 15.22, "volume": 114110.0}, {"date": "2020-10-06", "close": 15.01, "volume": 152172.0}, {"date": "2020-10-07", "close": 15.62, "volume": 144757.0}, {"date": "2020-10-08", "close": 16.14, "volume": 117590.0}, {"date": "2020-10-09", "close": 15.91, "volume": 77886.0}, {"date": "2020-10-12", "close": 16.11, "volume": 55242.0}, {"date": "2020-10-13", "close": 15.45, "volume": 55585.0}, {"date": "2020-10-14", "close": 15.04, "volume": 96470.0}, {"date": "2020-10-15", "close": 15.61, "volume": 77575.0}, {"date": "2020-10-16", "close": 15.61, "volume": 55551.0}, {"date": "2020-10-19", "close": 15.6, "volume": 49774.0}, {"date": "2020-10-20", "close": 15.76, "volume": 85014.0}, {"date": "2020-10-21", "close": 15.86, "volume": 49465.0}, {"date": "2020-10-22", "close": 16.65, "volume": 116848.0}, {"date": "2020-10-23", "close": 16.49, "volume": 99316.0}, {"date": "2020-10-26", "close": 16.52, "volume": 93733.0}, {"date": "2020-10-27", "close": 15.42, "volume": 114592.0}, {"date": "2020-10-28", "close": 15.0, "volume": 81346.0}, {"date": "2020-10-29", "close": 15.32, "volume": 66246.0}, {"date": "2020-10-30", "close": 15.43, "volume": 112092.0}, {"date": "2020-11-02", "close": 16.12, "volume": 132115.0}, {"date": "2020-11-03", "close": 16.34, "volume": 123284.0}, {"date": "2020-11-04", "close": 14.69, "volume": 272677.0}, {"date": "2020-11-05", "close": 15.42, "volume": 85786.0}, {"date": "2020-11-06", "close": 14.87, "volume": 76102.0}, {"date": "2020-11-09", "close": 17.54, "volume": 189153.0}, {"date": "2020-11-10", "close": 18.36, "volume": 139116.0}, {"date": "2020-11-11", "close": 17.32, "volume": 219265.0}, {"date": "2020-11-12", "close": 16.92, "volume": 152830.0}, {"date": "2020-11-13", "close": 17.36, "volume": 120668.0}, {"date": "2020-11-16", "close": 17.86, "volume": 215577.0}, {"date": "2020-11-17", "close": 17.75, "volume": 125126.0}, {"date": "2020-11-18", "close": 17.42, "volume": 99969.0}, {"date": "2020-11-19", "close": 17.61, "volume": 111829.0}, {"date": "2020-11-20", "close": 17.65, "volume": 140848.0}, {"date": "2020-11-23", "close": 17.9, "volume": 99596.0}, {"date": "2020-11-24", "close": 19.19, "volume": 175970.0}, {"date": "2020-11-25", "close": 18.9, "volume": 110008.0}, {"date": "2020-11-27", "close": 18.43, "volume": 65336.0}, {"date": "2020-11-30", "close": 17.73, "volume": 138591.0}, {"date": "2020-12-01", "close": 18.05, "volume": 124491.0}, {"date": "2020-12-02", "close": 18.34, "volume": 86515.0}, {"date": "2020-12-03", "close": 18.64, "volume": 99878.0}, {"date": "2020-12-04", "close": 19.41, "volume": 120881.0}, {"date": "2020-12-07", "close": 19.61, "volume": 104091.0}, {"date": "2020-12-08", "close": 19.81, "volume": 120592.0}, {"date": "2020-12-09", "close": 20.1, "volume": 164858.0}, {"date": "2020-12-10", "close": 20.24, "volume": 146969.0}, {"date": "2020-12-11", "close": 20.27, "volume": 135072.0}, {"date": "2020-12-14", "close": 20.21, "volume": 84747.0}, {"date": "2020-12-15", "close": 20.86, "volume": 91575.0}, {"date": "2020-12-16", "close": 20.86, "volume": 116964.0}, {"date": "2020-12-17", "close": 20.77, "volume": 141254.0}, {"date": "2020-12-18", "close": 20.09, "volume": 411903.0}, {"date": "2020-12-21", "close": 19.54, "volume": 130526.0}, {"date": "2020-12-22", "close": 18.89, "volume": 83395.0}, {"date": "2020-12-23", "close": 19.56, "volume": 62422.0}, {"date": "2020-12-24", "close": 19.58, "volume": 30988.0}, {"date": "2020-12-28", "close": 19.83, "volume": 70127.0}, {"date": "2020-12-29", "close": 19.52, "volume": 89131.0}, {"date": "2020-12-30", "close": 19.83, "volume": 73630.0}, {"date": "2020-12-31", "close": 19.79, "volume": 78266.0}, {"date": "2021-01-04", "close": 19.63, "volume": 99014.0}, {"date": "2021-01-05", "close": 19.91, "volume": 108525.0}, {"date": "2021-01-06", "close": 21.26, "volume": 396748.0}, {"date": "2021-01-07", "close": 21.8, "volume": 124397.0}, {"date": "2021-01-08", "close": 20.85, "volume": 88175.0}, {"date": "2021-01-11", "close": 21.1, "volume": 65276.0}, {"date": "2021-01-12", "close": 21.5, "volume": 68877.0}, {"date": "2021-01-13", "close": 21.47, "volume": 129723.0}, {"date": "2021-01-14", "close": 22.12, "volume": 116028.0}, {"date": "2021-01-15", "close": 21.82, "volume": 77700.0}, {"date": "2021-01-19", "close": 21.78, "volume": 94118.0}, {"date": "2021-01-20", "close": 21.71, "volume": 57906.0}, {"date": "2021-01-21", "close": 21.14, "volume": 65084.0}, {"date": "2021-01-22", "close": 21.55, "volume": 96426.0}, {"date": "2021-01-25", "close": 21.23, "volume": 60555.0}, {"date": "2021-01-26", "close": 21.04, "volume": 94568.0}, {"date": "2021-01-27", "close": 19.79, "volume": 125596.0}, {"date": "2021-01-28", "close": 21.53, "volume": 156823.0}, {"date": "2021-01-29", "close": 21.25, "volume": 993602.0}, {"date": "2021-02-01", "close": 21.83, "volume": 123242.0}, {"date": "2021-02-02", "close": 22.55, "volume": 116066.0}, {"date": "2021-02-03", "close": 22.35, "volume": 105345.0}, {"date": "2021-02-04", "close": 23.36, "volume": 111451.0}, {"date": "2021-02-05", "close": 23.21, "volume": 99913.0}, {"date": "2021-02-08", "close": 23.36, "volume": 309641.0}, {"date": "2021-02-09", "close": 23.34, "volume": 129434.0}, {"date": "2021-02-10", "close": 23.21, "volume": 114034.0}, {"date": "2021-02-11", "close": 22.58, "volume": 136500.0}, {"date": "2021-02-12", "close": 22.62, "volume": 75604.0}, {"date": "2021-02-16", "close": 22.78, "volume": 86933.0}, {"date": "2021-02-17", "close": 22.71, "volume": 93931.0}, {"date": "2021-02-18", "close": 22.49, "volume": 72779.0}, {"date": "2021-02-19", "close": 23.02, "volume": 65138.0}, {"date": "2021-02-22", "close": 23.82, "volume": 114105.0}, {"date": "2021-02-23", "close": 23.87, "volume": 87363.0}, {"date": "2021-02-24", "close": 24.61, "volume": 128401.0}, {"date": "2021-02-25", "close": 23.67, "volume": 114342.0}, {"date": "2021-02-26", "close": 23.23, "volume": 131401.0}, {"date": "2021-03-01", "close": 24.26, "volume": 103575.0}, {"date": "2021-03-02", "close": 24.32, "volume": 120568.0}, {"date": "2021-03-03", "close": 25.07, "volume": 124080.0}, {"date": "2021-03-04", "close": 24.97, "volume": 148007.0}, {"date": "2021-03-05", "close": 25.83, "volume": 214733.0}, {"date": "2021-03-08", "close": 27.05, "volume": 156633.0}, {"date": "2021-03-09", "close": 26.78, "volume": 116539.0}, {"date": "2021-03-10", "close": 27.05, "volume": 231342.0}, {"date": "2021-03-11", "close": 27.14, "volume": 231767.0}, {"date": "2021-03-12", "close": 27.0, "volume": 218323.0}, {"date": "2021-03-15", "close": 26.57, "volume": 108435.0}, {"date": "2021-03-16", "close": 25.94, "volume": 84885.0}, {"date": "2021-03-17", "close": 26.24, "volume": 88544.0}, {"date": "2021-03-18", "close": 26.16, "volume": 137562.0}, {"date": "2021-03-19", "close": 26.45, "volume": 669001.0}, {"date": "2021-03-22", "close": 25.91, "volume": 222347.0}, {"date": "2021-03-23", "close": 25.24, "volume": 244015.0}, {"date": "2021-03-24", "close": 25.04, "volume": 147955.0}, {"date": "2021-03-25", "close": 25.89, "volume": 158484.0}, {"date": "2021-03-26", "close": 25.9, "volume": 149684.0}, {"date": "2021-03-29", "close": 25.09, "volume": 156016.0}, {"date": "2021-03-30", "close": 25.7, "volume": 66686.0}, {"date": "2021-03-31", "close": 25.35, "volume": 97200.0}, {"date": "2021-04-01", "close": 25.6, "volume": 103748.0}, {"date": "2021-04-05", "close": 25.48, "volume": 89433.0}, {"date": "2021-04-06", "close": 25.13, "volume": 113150.0}, {"date": "2021-04-07", "close": 24.67, "volume": 148890.0}, {"date": "2021-04-08", "close": 25.1, "volume": 93660.0}, {"date": "2021-04-09", "close": 25.67, "volume": 200620.0}, {"date": "2021-04-12", "close": 25.94, "volume": 60741.0}, {"date": "2021-04-13", "close": 25.19, "volume": 55789.0}, {"date": "2021-04-14", "close": 25.66, "volume": 79469.0}, {"date": "2021-04-15", "close": 25.71, "volume": 69348.0}, {"date": "2021-04-16", "close": 26.02, "volume": 100519.0}, {"date": "2021-04-19", "close": 25.96, "volume": 107710.0}, {"date": "2021-04-20", "close": 25.24, "volume": 96291.0}, {"date": "2021-04-21", "close": 25.96, "volume": 126907.0}, {"date": "2021-04-22", "close": 26.11, "volume": 143235.0}, {"date": "2021-04-23", "close": 27.13, "volume": 163557.0}, {"date": "2021-04-26", "close": 26.94, "volume": 166245.0}, {"date": "2021-04-27", "close": 27.15, "volume": 92138.0}, {"date": "2021-04-28", "close": 26.96, "volume": 318435.0}, {"date": "2021-04-29", "close": 26.91, "volume": 91266.0}, {"date": "2021-04-30", "close": 27.15, "volume": 203669.0}, {"date": "2021-05-03", "close": 27.9, "volume": 227081.0}, {"date": "2021-05-04", "close": 28.05, "volume": 143294.0}, {"date": "2021-05-05", "close": 27.99, "volume": 185729.0}, {"date": "2021-05-06", "close": 28.05, "volume": 114994.0}, {"date": "2021-05-07", "close": 28.09, "volume": 138238.0}, {"date": "2021-05-10", "close": 27.65, "volume": 213804.0}, {"date": "2021-05-11", "close": 27.28, "volume": 84951.0}, {"date": "2021-05-12", "close": 26.74, "volume": 130359.0}, {"date": "2021-05-13", "close": 27.78, "volume": 79716.0}, {"date": "2021-05-14", "close": 28.04, "volume": 125043.0}, {"date": "2021-05-17", "close": 28.11, "volume": 124468.0}, {"date": "2021-05-18", "close": 27.55, "volume": 72222.0}, {"date": "2021-05-19", "close": 27.66, "volume": 251325.0}, {"date": "2021-05-20", "close": 27.69, "volume": 123838.0}, {"date": "2021-05-21", "close": 28.07, "volume": 165103.0}, {"date": "2021-05-24", "close": 27.74, "volume": 70366.0}, {"date": "2021-05-25", "close": 26.6, "volume": 75677.0}, {"date": "2021-05-26", "close": 27.15, "volume": 145075.0}, {"date": "2021-05-27", "close": 27.54, "volume": 76569.0}, {"date": "2021-05-28", "close": 27.69, "volume": 120124.0}, {"date": "2021-06-01", "close": 28.04, "volume": 184197.0}, {"date": "2021-06-02", "close": 27.87, "volume": 280798.0}, {"date": "2021-06-03", "close": 28.23, "volume": 134280.0}, {"date": "2021-06-04", "close": 28.18, "volume": 146078.0}, {"date": "2021-06-07", "close": 28.41, "volume": 265018.0}, {"date": "2021-06-08", "close": 28.5, "volume": 140115.0}, {"date": "2021-06-09", "close": 28.26, "volume": 126477.0}, {"date": "2021-06-10", "close": 27.25, "volume": 192690.0}, {"date": "2021-06-11", "close": 27.46, "volume": 115894.0}, {"date": "2021-06-14", "close": 27.17, "volume": 88165.0}, {"date": "2021-06-15", "close": 27.48, "volume": 95916.0}, {"date": "2021-06-16", "close": 27.94, "volume": 142493.0}, {"date": "2021-06-17", "close": 27.2, "volume": 176660.0}, {"date": "2021-06-18", "close": 25.94, "volume": 490996.0}, {"date": "2021-06-21", "close": 26.86, "volume": 195982.0}, {"date": "2021-06-22", "close": 26.7, "volume": 113125.0}, {"date": "2021-06-23", "close": 26.69, "volume": 84676.0}, {"date": "2021-06-24", "close": 27.12, "volume": 190873.0}, {"date": "2021-06-25", "close": 27.27, "volume": 430615.0}, {"date": "2021-06-28", "close": 26.46, "volume": 122937.0}, {"date": "2021-06-29", "close": 26.09, "volume": 188058.0}, {"date": "2021-06-30", "close": 26.17, "volume": 176995.0}, {"date": "2021-07-01", "close": 26.3, "volume": 149276.0}, {"date": "2021-07-02", "close": 25.72, "volume": 96631.0}, {"date": "2021-07-06", "close": 25.11, "volume": 83678.0}, {"date": "2021-07-07", "close": 25.06, "volume": 135471.0}, {"date": "2021-07-08", "close": 24.76, "volume": 103436.0}, {"date": "2021-07-09", "close": 25.76, "volume": 102828.0}, {"date": "2021-07-12", "close": 25.9, "volume": 80249.0}, {"date": "2021-07-13", "close": 25.74, "volume": 130101.0}, {"date": "2021-07-14", "close": 25.51, "volume": 139014.0}, {"date": "2021-07-15", "close": 25.9, "volume": 82665.0}, {"date": "2021-07-16", "close": 25.15, "volume": 84918.0}, {"date": "2021-07-19", "close": 24.44, "volume": 239889.0}, {"date": "2021-07-20", "close": 25.25, "volume": 179166.0}, {"date": "2021-07-21", "close": 25.57, "volume": 49986.0}, {"date": "2021-07-22", "close": 24.75, "volume": 53056.0}, {"date": "2021-07-23", "close": 25.06, "volume": 50390.0}, {"date": "2021-07-26", "close": 25.16, "volume": 48798.0}, {"date": "2021-07-27", "close": 25.16, "volume": 71760.0}, {"date": "2021-07-28", "close": 25.79, "volume": 100330.0}, {"date": "2021-07-29", "close": 26.42, "volume": 95173.0}, {"date": "2021-07-30", "close": 26.3, "volume": 111114.0}, {"date": "2021-08-02", "close": 26.05, "volume": 98349.0}, {"date": "2021-08-03", "close": 26.4, "volume": 95598.0}, {"date": "2021-08-04", "close": 26.2, "volume": 100540.0}, {"date": "2021-08-05", "close": 26.86, "volume": 164984.0}, {"date": "2021-08-06", "close": 27.77, "volume": 120708.0}, {"date": "2021-08-09", "close": 28.37, "volume": 193021.0}, {"date": "2021-08-10", "close": 29.0, "volume": 179878.0}, {"date": "2021-08-11", "close": 29.46, "volume": 124616.0}, {"date": "2021-08-12", "close": 29.38, "volume": 144388.0}, {"date": "2021-08-13", "close": 28.98, "volume": 150393.0}, {"date": "2021-08-16", "close": 28.74, "volume": 82621.0}, {"date": "2021-08-17", "close": 28.62, "volume": 128400.0}, {"date": "2021-08-18", "close": 28.95, "volume": 144397.0}, {"date": "2021-08-19", "close": 28.55, "volume": 247753.0}, {"date": "2021-08-20", "close": 29.34, "volume": 164517.0}, {"date": "2021-08-23", "close": 29.17, "volume": 243526.0}, {"date": "2021-08-24", "close": 29.05, "volume": 200142.0}, {"date": "2021-08-25", "close": 28.67, "volume": 108592.0}, {"date": "2021-08-26", "close": 28.26, "volume": 90280.0}, {"date": "2021-08-27", "close": 29.44, "volume": 105491.0}, {"date": "2021-08-30", "close": 28.57, "volume": 86464.0}, {"date": "2021-08-31", "close": 28.61, "volume": 114047.0}, {"date": "2021-09-01", "close": 28.61, "volume": 87159.0}, {"date": "2021-09-02", "close": 29.05, "volume": 107865.0}, {"date": "2021-09-03", "close": 28.91, "volume": 52835.0}, {"date": "2021-09-07", "close": 28.86, "volume": 78063.0}, {"date": "2021-09-08", "close": 28.78, "volume": 95927.0}, {"date": "2021-09-09", "close": 28.73, "volume": 90493.0}, {"date": "2021-09-10", "close": 28.36, "volume": 82149.0}, {"date": "2021-09-13", "close": 28.76, "volume": 76664.0}, {"date": "2021-09-14", "close": 28.2, "volume": 146302.0}, {"date": "2021-09-15", "close": 28.62, "volume": 103529.0}, {"date": "2021-09-16", "close": 28.5, "volume": 129486.0}, {"date": "2021-09-17", "close": 28.66, "volume": 398628.0}, {"date": "2021-09-20", "close": 28.66, "volume": 158061.0}, {"date": "2021-09-21", "close": 28.51, "volume": 105565.0}, {"date": "2021-09-22", "close": 28.83, "volume": 93650.0}, {"date": "2021-09-23", "close": 29.52, "volume": 134042.0}, {"date": "2021-09-24", "close": 29.42, "volume": 95430.0}, {"date": "2021-09-27", "close": 30.1, "volume": 295976.0}, {"date": "2021-09-28", "close": 29.9, "volume": 374542.0}, {"date": "2021-09-29", "close": 30.66, "volume": 210886.0}, {"date": "2021-09-30", "close": 30.01, "volume": 90680.0}, {"date": "2021-10-01", "close": 30.61, "volume": 103090.0}, {"date": "2021-10-04", "close": 30.99, "volume": 68864.0}, {"date": "2021-10-05", "close": 31.6, "volume": 107431.0}, {"date": "2021-10-06", "close": 31.66, "volume": 134253.0}, {"date": "2021-10-07", "close": 32.2, "volume": 121200.0}, {"date": "2021-10-08", "close": 32.48, "volume": 184739.0}, {"date": "2021-10-11", "close": 31.95, "volume": 76687.0}, {"date": "2021-10-12", "close": 31.91, "volume": 57843.0}, {"date": "2021-10-13", "close": 31.65, "volume": 58332.0}, {"date": "2021-10-14", "close": 31.97, "volume": 61002.0}, {"date": "2021-10-15", "close": 32.26, "volume": 127977.0}, {"date": "2021-10-18", "close": 32.38, "volume": 123842.0}, {"date": "2021-10-19", "close": 32.33, "volume": 82219.0}, {"date": "2021-10-20", "close": 32.51, "volume": 170150.0}, {"date": "2021-10-21", "close": 32.4, "volume": 69260.0}, {"date": "2021-10-22", "close": 32.54, "volume": 193059.0}, {"date": "2021-10-25", "close": 32.87, "volume": 99431.0}, {"date": "2021-10-26", "close": 32.67, "volume": 77448.0}, {"date": "2021-10-27", "close": 31.64, "volume": 122499.0}, {"date": "2021-10-28", "close": 33.19, "volume": 192203.0}, {"date": "2021-10-29", "close": 33.73, "volume": 162547.0}, {"date": "2021-11-01", "close": 34.55, "volume": 152099.0}, {"date": "2021-11-02", "close": 33.98, "volume": 173087.0}, {"date": "2021-11-03", "close": 34.73, "volume": 131301.0}, {"date": "2021-11-04", "close": 34.31, "volume": 110835.0}, {"date": "2021-11-05", "close": 34.94, "volume": 103572.0}, {"date": "2021-11-08", "close": 34.84, "volume": 97287.0}, {"date": "2021-11-09", "close": 34.74, "volume": 96051.0}, {"date": "2021-11-10", "close": 34.74, "volume": 106810.0}, {"date": "2021-11-11", "close": 34.97, "volume": 94810.0}, {"date": "2021-11-12", "close": 34.83, "volume": 261105.0}, {"date": "2021-11-15", "close": 35.2, "volume": 138408.0}, {"date": "2021-11-16", "close": 34.9, "volume": 132950.0}, {"date": "2021-11-17", "close": 34.32, "volume": 75035.0}, {"date": "2021-11-18", "close": 34.09, "volume": 92509.0}, {"date": "2021-11-19", "close": 34.25, "volume": 90553.0}, {"date": "2021-11-22", "close": 34.64, "volume": 127449.0}, {"date": "2021-11-23", "close": 34.89, "volume": 89667.0}, {"date": "2021-11-24", "close": 34.6, "volume": 67702.0}, {"date": "2021-11-26", "close": 33.16, "volume": 107322.0}, {"date": "2021-11-29", "close": 32.85, "volume": 105566.0}, {"date": "2021-11-30", "close": 32.5, "volume": 137921.0}, {"date": "2021-12-01", "close": 32.47, "volume": 132776.0}, {"date": "2021-12-02", "close": 33.75, "volume": 93304.0}, {"date": "2021-12-03", "close": 33.34, "volume": 140122.0}, {"date": "2021-12-06", "close": 33.69, "volume": 160569.0}, {"date": "2021-12-07", "close": 33.11, "volume": 102629.0}, {"date": "2021-12-08", "close": 32.57, "volume": 117523.0}, {"date": "2021-12-09", "close": 32.29, "volume": 112453.0}, {"date": "2021-12-10", "close": 32.16, "volume": 78096.0}, {"date": "2021-12-13", "close": 31.87, "volume": 161763.0}, {"date": "2021-12-14", "close": 31.84, "volume": 147960.0}, {"date": "2021-12-15", "close": 32.16, "volume": 402382.0}, {"date": "2021-12-16", "close": 32.43, "volume": 112898.0}, {"date": "2021-12-17", "close": 32.01, "volume": 275589.0}, {"date": "2021-12-20", "close": 31.28, "volume": 111928.0}, {"date": "2021-12-21", "close": 31.86, "volume": 147942.0}, {"date": "2021-12-22", "close": 32.1, "volume": 105733.0}, {"date": "2021-12-23", "close": 32.14, "volume": 73390.0}, {"date": "2021-12-27", "close": 32.71, "volume": 58621.0}, {"date": "2021-12-28", "close": 32.78, "volume": 54763.0}, {"date": "2021-12-29", "close": 32.74, "volume": 58101.0}, {"date": "2021-12-30", "close": 32.54, "volume": 126893.0}, {"date": "2021-12-31", "close": 32.71, "volume": 34820.0}, {"date": "2022-01-03", "close": 33.03, "volume": 100574.0}, {"date": "2022-01-04", "close": 34.01, "volume": 137037.0}, {"date": "2022-01-05", "close": 34.11, "volume": 87328.0}, {"date": "2022-01-06", "close": 35.35, "volume": 68847.0}, {"date": "2022-01-07", "close": 35.56, "volume": 103220.0}, {"date": "2022-01-10", "close": 35.22, "volume": 109287.0}, {"date": "2022-01-11", "close": 35.48, "volume": 118556.0}, {"date": "2022-01-12", "close": 35.6, "volume": 153363.0}, {"date": "2022-01-13", "close": 36.54, "volume": 189453.0}, {"date": "2022-01-14", "close": 36.97, "volume": 191752.0}, {"date": "2022-01-18", "close": 36.51, "volume": 306003.0}, {"date": "2022-01-19", "close": 35.65, "volume": 290902.0}, {"date": "2022-01-20", "close": 35.22, "volume": 539753.0}, {"date": "2022-01-21", "close": 34.93, "volume": 432930.0}, {"date": "2022-01-24", "close": 34.96, "volume": 210333.0}, {"date": "2022-01-25", "close": 34.78, "volume": 178060.0}, {"date": "2022-01-26", "close": 34.78, "volume": 146874.0}, {"date": "2022-01-27", "close": 33.97, "volume": 219357.0}, {"date": "2022-01-28", "close": 33.73, "volume": 201875.0}, {"date": "2022-01-31", "close": 32.01, "volume": 405342.0}, {"date": "2022-02-01", "close": 32.95, "volume": 314505.0}, {"date": "2022-02-02", "close": 32.72, "volume": 123464.0}, {"date": "2022-02-03", "close": 32.71, "volume": 223918.0}, {"date": "2022-02-04", "close": 33.07, "volume": 72417.0}, {"date": "2022-02-07", "close": 32.89, "volume": 77638.0}, {"date": "2022-02-08", "close": 33.45, "volume": 158868.0}, {"date": "2022-02-09", "close": 32.75, "volume": 100898.0}, {"date": "2022-02-10", "close": 32.6, "volume": 126123.0}, {"date": "2022-02-11", "close": 32.67, "volume": 93437.0}, {"date": "2022-02-14", "close": 32.29, "volume": 92534.0}, {"date": "2022-02-15", "close": 33.23, "volume": 127009.0}, {"date": "2022-02-16", "close": 33.71, "volume": 73141.0}, {"date": "2022-02-17", "close": 33.2, "volume": 108568.0}, {"date": "2022-02-18", "close": 33.81, "volume": 122624.0}, {"date": "2022-02-22", "close": 33.65, "volume": 166529.0}, {"date": "2022-02-23", "close": 33.37, "volume": 88347.0}, {"date": "2022-02-24", "close": 32.39, "volume": 211077.0}, {"date": "2022-02-25", "close": 33.41, "volume": 114855.0}, {"date": "2022-02-28", "close": 33.0, "volume": 135296.0}, {"date": "2022-03-01", "close": 31.96, "volume": 303996.0}, {"date": "2022-03-02", "close": 32.75, "volume": 160112.0}, {"date": "2022-03-03", "close": 32.74, "volume": 174055.0}, {"date": "2022-03-04", "close": 32.2, "volume": 275245.0}, {"date": "2022-03-07", "close": 30.97, "volume": 200603.0}, {"date": "2022-03-08", "close": 31.39, "volume": 182321.0}, {"date": "2022-03-09", "close": 32.34, "volume": 209831.0}, {"date": "2022-03-10", "close": 32.43, "volume": 180350.0}, {"date": "2022-03-11", "close": 32.61, "volume": 202823.0}, {"date": "2022-03-14", "close": 33.12, "volume": 91538.0}, {"date": "2022-03-15", "close": 32.76, "volume": 121288.0}, {"date": "2022-03-16", "close": 33.55, "volume": 134779.0}, {"date": "2022-03-17", "close": 33.57, "volume": 189522.0}, {"date": "2022-03-18", "close": 32.53, "volume": 305288.0}, {"date": "2022-03-21", "close": 32.97, "volume": 145605.0}, {"date": "2022-03-22", "close": 33.24, "volume": 156014.0}, {"date": "2022-03-23", "close": 32.04, "volume": 150695.0}, {"date": "2022-03-24", "close": 32.18, "volume": 143691.0}, {"date": "2022-03-25", "close": 32.8, "volume": 144849.0}, {"date": "2022-03-28", "close": 32.3, "volume": 101067.0}, {"date": "2022-03-29", "close": 32.82, "volume": 117953.0}, {"date": "2022-03-30", "close": 32.07, "volume": 149580.0}, {"date": "2022-03-31", "close": 32.01, "volume": 209578.0}, {"date": "2022-04-01", "close": 31.84, "volume": 316129.0}, {"date": "2022-04-04", "close": 31.76, "volume": 168681.0}, {"date": "2022-04-05", "close": 31.4, "volume": 151801.0}, {"date": "2022-04-06", "close": 31.25, "volume": 210943.0}, {"date": "2022-04-07", "close": 31.01, "volume": 143765.0}, {"date": "2022-04-08", "close": 30.94, "volume": 150598.0}, {"date": "2022-04-11", "close": 31.67, "volume": 250081.0}, {"date": "2022-04-12", "close": 31.23, "volume": 154549.0}, {"date": "2022-04-13", "close": 31.27, "volume": 133123.0}, {"date": "2022-04-14", "close": 30.75, "volume": 273143.0}, {"date": "2022-04-18", "close": 30.77, "volume": 149727.0}, {"date": "2022-04-19", "close": 31.36, "volume": 166284.0}, {"date": "2022-04-20", "close": 31.48, "volume": 202899.0}, {"date": "2022-04-21", "close": 30.84, "volume": 178848.0}, {"date": "2022-04-22", "close": 30.09, "volume": 265070.0}, {"date": "2022-04-25", "close": 29.65, "volume": 178736.0}, {"date": "2022-04-26", "close": 28.54, "volume": 172073.0}, {"date": "2022-04-27", "close": 28.43, "volume": 154281.0}, {"date": "2022-04-28", "close": 28.74, "volume": 367475.0}, {"date": "2022-04-29", "close": 27.86, "volume": 210541.0}, {"date": "2022-05-02", "close": 27.63, "volume": 225453.0}, {"date": "2022-05-03", "close": 28.08, "volume": 219221.0}, {"date": "2022-05-04", "close": 28.96, "volume": 144777.0}, {"date": "2022-05-05", "close": 27.96, "volume": 117902.0}, {"date": "2022-05-06", "close": 27.7, "volume": 96693.0}, {"date": "2022-05-09", "close": 27.78, "volume": 143674.0}, {"date": "2022-05-10", "close": 27.56, "volume": 122032.0}, {"date": "2022-05-11", "close": 27.33, "volume": 103080.0}, {"date": "2022-05-12", "close": 27.22, "volume": 106864.0}, {"date": "2022-05-13", "close": 26.64, "volume": 156504.0}, {"date": "2022-05-16", "close": 26.2, "volume": 131827.0}, {"date": "2022-05-17", "close": 26.99, "volume": 104004.0}, {"date": "2022-05-18", "close": 26.44, "volume": 112214.0}, {"date": "2022-05-19", "close": 25.99, "volume": 223392.0}, {"date": "2022-05-20", "close": 25.99, "volume": 106085.0}, {"date": "2022-05-23", "close": 26.4, "volume": 99560.0}, {"date": "2022-05-24", "close": 26.34, "volume": 90494.0}, {"date": "2022-05-25", "close": 26.38, "volume": 158189.0}, {"date": "2022-05-26", "close": 27.13, "volume": 211740.0}, {"date": "2022-05-27", "close": 27.29, "volume": 126456.0}, {"date": "2022-05-31", "close": 27.56, "volume": 175967.0}, {"date": "2022-06-01", "close": 27.74, "volume": 229340.0}, {"date": "2022-06-02", "close": 28.19, "volume": 130261.0}, {"date": "2022-06-03", "close": 27.67, "volume": 136490.0}, {"date": "2022-06-06", "close": 27.77, "volume": 148265.0}, {"date": "2022-06-07", "close": 27.47, "volume": 84790.0}, {"date": "2022-06-08", "close": 27.18, "volume": 111393.0}, {"date": "2022-06-09", "close": 26.33, "volume": 149202.0}, {"date": "2022-06-10", "close": 25.55, "volume": 286588.0}, {"date": "2022-06-13", "close": 25.26, "volume": 253556.0}, {"date": "2022-06-14", "close": 25.36, "volume": 161994.0}, {"date": "2022-06-15", "close": 25.63, "volume": 134389.0}, {"date": "2022-06-16", "close": 25.0, "volume": 167382.0}, {"date": "2022-06-17", "close": 25.26, "volume": 284047.0}, {"date": "2022-06-21", "close": 25.41, "volume": 134623.0}, {"date": "2022-06-22", "close": 25.43, "volume": 87983.0}, {"date": "2022-06-23", "close": 24.94, "volume": 108088.0}, {"date": "2022-06-24", "close": 25.22, "volume": 263415.0}, {"date": "2022-06-27", "close": 25.45, "volume": 141838.0}, {"date": "2022-06-28", "close": 25.09, "volume": 141612.0}, {"date": "2022-06-29", "close": 24.75, "volume": 107440.0}, {"date": "2022-06-30", "close": 24.45, "volume": 202344.0}, {"date": "2022-07-01", "close": 25.03, "volume": 297728.0}, {"date": "2022-07-05", "close": 24.94, "volume": 104275.0}, {"date": "2022-07-06", "close": 24.58, "volume": 102057.0}, {"date": "2022-07-07", "close": 24.43, "volume": 104123.0}, {"date": "2022-07-08", "close": 24.88, "volume": 129946.0}, {"date": "2022-07-11", "close": 24.47, "volume": 56156.0}, {"date": "2022-07-12", "close": 24.29, "volume": 104132.0}, {"date": "2022-07-13", "close": 24.09, "volume": 87561.0}, {"date": "2022-07-14", "close": 23.63, "volume": 131060.0}, {"date": "2022-07-15", "close": 24.2, "volume": 105695.0}, {"date": "2022-07-18", "close": 24.07, "volume": 133850.0}, {"date": "2022-07-19", "close": 24.71, "volume": 129691.0}, {"date": "2022-07-20", "close": 24.67, "volume": 99990.0}, {"date": "2022-07-21", "close": 24.67, "volume": 72822.0}, {"date": "2022-07-22", "close": 24.45, "volume": 65146.0}, {"date": "2022-07-25", "close": 24.74, "volume": 75324.0}, {"date": "2022-07-26", "close": 24.79, "volume": 61067.0}, {"date": "2022-07-27", "close": 25.13, "volume": 152373.0}, {"date": "2022-07-28", "close": 25.86, "volume": 146068.0}, {"date": "2022-07-29", "close": 26.44, "volume": 157570.0}, {"date": "2022-08-01", "close": 26.54, "volume": 219211.0}, {"date": "2022-08-02", "close": 27.04, "volume": 260389.0}, {"date": "2022-08-03", "close": 27.33, "volume": 189627.0}, {"date": "2022-08-04", "close": 27.21, "volume": 157449.0}, {"date": "2022-08-05", "close": 27.19, "volume": 80190.0}, {"date": "2022-08-08", "close": 27.15, "volume": 113023.0}, {"date": "2022-08-09", "close": 27.09, "volume": 120248.0}, {"date": "2022-08-10", "close": 27.65, "volume": 72156.0}, {"date": "2022-08-11", "close": 27.78, "volume": 63725.0}, {"date": "2022-08-12", "close": 28.28, "volume": 86019.0}, {"date": "2022-08-15", "close": 28.25, "volume": 80361.0}, {"date": "2022-08-16", "close": 28.54, "volume": 84820.0}, {"date": "2022-08-17", "close": 28.0, "volume": 62928.0}, {"date": "2022-08-18", "close": 28.05, "volume": 46862.0}, {"date": "2022-08-19", "close": 27.54, "volume": 87515.0}, {"date": "2022-08-22", "close": 27.1, "volume": 64986.0}, {"date": "2022-08-23", "close": 26.7, "volume": 71901.0}, {"date": "2022-08-24", "close": 26.59, "volume": 58860.0}, {"date": "2022-08-25", "close": 26.76, "volume": 62066.0}, {"date": "2022-08-26", "close": 26.14, "volume": 52353.0}, {"date": "2022-08-29", "close": 25.26, "volume": 98480.0}, {"date": "2022-08-30", "close": 25.43, "volume": 70906.0}, {"date": "2022-08-31", "close": 25.03, "volume": 95878.0}, {"date": "2022-09-01", "close": 25.04, "volume": 147903.0}, {"date": "2022-09-02", "close": 24.6, "volume": 69167.0}, {"date": "2022-09-06", "close": 24.22, "volume": 87395.0}, {"date": "2022-09-07", "close": 24.48, "volume": 70648.0}, {"date": "2022-09-08", "close": 25.11, "volume": 94949.0}, {"date": "2022-09-09", "close": 25.23, "volume": 74664.0}, {"date": "2022-09-12", "close": 25.54, "volume": 97211.0}, {"date": "2022-09-13", "close": 24.87, "volume": 145985.0}, {"date": "2022-09-14", "close": 24.76, "volume": 169173.0}, {"date": "2022-09-15", "close": 25.11, "volume": 81269.0}, {"date": "2022-09-16", "close": 25.12, "volume": 327173.0}, {"date": "2022-09-19", "close": 25.47, "volume": 74331.0}, {"date": "2022-09-20", "close": 25.3, "volume": 45760.0}, {"date": "2022-09-21", "close": 25.24, "volume": 80461.0}, {"date": "2022-09-22", "close": 24.67, "volume": 64984.0}, {"date": "2022-09-23", "close": 24.09, "volume": 74991.0}, {"date": "2022-09-26", "close": 23.92, "volume": 73014.0}, {"date": "2022-09-27", "close": 23.59, "volume": 59316.0}, {"date": "2022-09-28", "close": 23.83, "volume": 76452.0}, {"date": "2022-09-29", "close": 23.53, "volume": 100237.0}, {"date": "2022-09-30", "close": 23.06, "volume": 139275.0}, {"date": "2022-10-03", "close": 23.64, "volume": 115416.0}, {"date": "2022-10-04", "close": 24.08, "volume": 132509.0}, {"date": "2022-10-05", "close": 23.93, "volume": 62386.0}, {"date": "2022-10-06", "close": 23.43, "volume": 59383.0}, {"date": "2022-10-07", "close": 22.66, "volume": 80422.0}, {"date": "2022-10-10", "close": 22.79, "volume": 62115.0}, {"date": "2022-10-11", "close": 22.91, "volume": 71681.0}, {"date": "2022-10-12", "close": 22.91, "volume": 57161.0}, {"date": "2022-10-13", "close": 24.37, "volume": 128679.0}, {"date": "2022-10-14", "close": 23.92, "volume": 92541.0}, {"date": "2022-10-17", "close": 24.65, "volume": 157618.0}, {"date": "2022-10-18", "close": 24.56, "volume": 87687.0}, {"date": "2022-10-19", "close": 24.42, "volume": 95246.0}, {"date": "2022-10-20", "close": 23.53, "volume": 77083.0}, {"date": "2022-10-21", "close": 24.16, "volume": 76801.0}, {"date": "2022-10-24", "close": 24.76, "volume": 84589.0}, {"date": "2022-10-25", "close": 25.19, "volume": 77293.0}, {"date": "2022-10-26", "close": 24.84, "volume": 102927.0}, {"date": "2022-10-27", "close": 23.7, "volume": 121178.0}, {"date": "2022-10-28", "close": 24.89, "volume": 133749.0}, {"date": "2022-10-31", "close": 25.05, "volume": 133759.0}, {"date": "2022-11-01", "close": 24.71, "volume": 76987.0}, {"date": "2022-11-02", "close": 24.33, "volume": 99496.0}, {"date": "2022-11-03", "close": 24.24, "volume": 69499.0}, {"date": "2022-11-04", "close": 24.71, "volume": 96628.0}, {"date": "2022-11-07", "close": 24.46, "volume": 135291.0}, {"date": "2022-11-08", "close": 24.17, "volume": 114450.0}, {"date": "2022-11-09", "close": 23.8, "volume": 117813.0}, {"date": "2022-11-10", "close": 24.96, "volume": 166809.0}, {"date": "2022-11-11", "close": 24.87, "volume": 104300.0}, {"date": "2022-11-14", "close": 24.75, "volume": 170402.0}, {"date": "2022-11-15", "close": 25.62, "volume": 147835.0}, {"date": "2022-11-16", "close": 25.41, "volume": 192028.0}, {"date": "2022-11-17", "close": 24.8, "volume": 76135.0}, {"date": "2022-11-18", "close": 25.2, "volume": 118170.0}, {"date": "2022-11-21", "close": 25.96, "volume": 147647.0}, {"date": "2022-11-22", "close": 26.27, "volume": 194903.0}, {"date": "2022-11-23", "close": 26.19, "volume": 123848.0}, {"date": "2022-11-25", "close": 26.38, "volume": 45126.0}, {"date": "2022-11-28", "close": 25.57, "volume": 107011.0}, {"date": "2022-11-29", "close": 25.69, "volume": 105179.0}, {"date": "2022-11-30", "close": 26.24, "volume": 184994.0}, {"date": "2022-12-01", "close": 26.08, "volume": 102934.0}, {"date": "2022-12-02", "close": 26.28, "volume": 128165.0}, {"date": "2022-12-05", "close": 25.82, "volume": 144613.0}, {"date": "2022-12-06", "close": 25.31, "volume": 149894.0}, {"date": "2022-12-07", "close": 24.93, "volume": 91250.0}, {"date": "2022-12-08", "close": 24.9, "volume": 120584.0}, {"date": "2022-12-09", "close": 24.95, "volume": 96853.0}, {"date": "2022-12-12", "close": 24.71, "volume": 188471.0}, {"date": "2022-12-13", "close": 24.8, "volume": 182190.0}, {"date": "2022-12-14", "close": 24.18, "volume": 161917.0}, {"date": "2022-12-15", "close": 23.49, "volume": 204474.0}, {"date": "2022-12-16", "close": 23.2, "volume": 391415.0}, {"date": "2022-12-19", "close": 23.49, "volume": 203869.0}, {"date": "2022-12-20", "close": 23.81, "volume": 152588.0}, {"date": "2022-12-21", "close": 24.16, "volume": 139930.0}, {"date": "2022-12-22", "close": 24.24, "volume": 148541.0}, {"date": "2022-12-23", "close": 24.34, "volume": 90884.0}, {"date": "2022-12-27", "close": 24.64, "volume": 162424.0}, {"date": "2022-12-28", "close": 23.88, "volume": 97961.0}, {"date": "2022-12-29", "close": 24.37, "volume": 118555.0}, {"date": "2022-12-30", "close": 24.21, "volume": 79652.0}, {"date": "2023-01-03", "close": 24.07, "volume": 182540.0}, {"date": "2023-01-04", "close": 24.55, "volume": 110472.0}, {"date": "2023-01-05", "close": 24.24, "volume": 106708.0}, {"date": "2023-01-06", "close": 25.16, "volume": 103738.0}, {"date": "2023-01-09", "close": 25.31, "volume": 90256.0}, {"date": "2023-01-10", "close": 25.4, "volume": 137911.0}, {"date": "2023-01-11", "close": 25.69, "volume": 59630.0}, {"date": "2023-01-12", "close": 25.97, "volume": 127325.0}, {"date": "2023-01-13", "close": 25.69, "volume": 90405.0}, {"date": "2023-01-17", "close": 25.3, "volume": 237086.0}, {"date": "2023-01-18", "close": 24.18, "volume": 114271.0}, {"date": "2023-01-19", "close": 24.0, "volume": 153686.0}, {"date": "2023-01-20", "close": 24.59, "volume": 209273.0}, {"date": "2023-01-23", "close": 24.92, "volume": 105587.0}, {"date": "2023-01-24", "close": 24.5, "volume": 73663.0}, {"date": "2023-01-25", "close": 24.43, "volume": 128420.0}, {"date": "2023-01-26", "close": 22.4, "volume": 478432.0}, {"date": "2023-01-27", "close": 22.16, "volume": 117758.0}, {"date": "2023-01-30", "close": 22.81, "volume": 247309.0}, {"date": "2023-01-31", "close": 23.77, "volume": 298093.0}, {"date": "2023-02-01", "close": 23.94, "volume": 155250.0}, {"date": "2023-02-02", "close": 24.3, "volume": 140364.0}, {"date": "2023-02-03", "close": 24.83, "volume": 127112.0}, {"date": "2023-02-06", "close": 24.43, "volume": 112132.0}, {"date": "2023-02-07", "close": 24.48, "volume": 113755.0}, {"date": "2023-02-08", "close": 24.37, "volume": 83927.0}, {"date": "2023-02-09", "close": 24.28, "volume": 111695.0}, {"date": "2023-02-10", "close": 23.91, "volume": 107420.0}, {"date": "2023-02-13", "close": 24.1, "volume": 65792.0}, {"date": "2023-02-14", "close": 24.37, "volume": 197117.0}, {"date": "2023-02-15", "close": 24.55, "volume": 106301.0}, {"date": "2023-02-16", "close": 24.06, "volume": 140864.0}, {"date": "2023-02-17", "close": 24.38, "volume": 114495.0}, {"date": "2023-02-21", "close": 24.25, "volume": 227470.0}, {"date": "2023-02-22", "close": 24.55, "volume": 170851.0}, {"date": "2023-02-23", "close": 24.66, "volume": 107811.0}, {"date": "2023-02-24", "close": 24.48, "volume": 99591.0}, {"date": "2023-02-27", "close": 24.43, "volume": 94168.0}, {"date": "2023-02-28", "close": 24.25, "volume": 105472.0}, {"date": "2023-03-01", "close": 24.43, "volume": 156571.0}, {"date": "2023-03-02", "close": 24.13, "volume": 156685.0}, {"date": "2023-03-03", "close": 24.79, "volume": 150530.0}, {"date": "2023-03-06", "close": 24.12, "volume": 142844.0}, {"date": "2023-03-07", "close": 23.54, "volume": 111675.0}, {"date": "2023-03-08", "close": 23.51, "volume": 124154.0}, {"date": "2023-03-09", "close": 22.01, "volume": 267763.0}, {"date": "2023-03-10", "close": 21.32, "volume": 280050.0}, {"date": "2023-03-13", "close": 18.66, "volume": 864211.0}, {"date": "2023-03-14", "close": 18.73, "volume": 355654.0}, {"date": "2023-03-15", "close": 19.05, "volume": 295768.0}, {"date": "2023-03-16", "close": 19.67, "volume": 224796.0}, {"date": "2023-03-17", "close": 18.41, "volume": 444271.0}, {"date": "2023-03-20", "close": 17.93, "volume": 266054.0}, {"date": "2023-03-21", "close": 18.7, "volume": 478771.0}, {"date": "2023-03-22", "close": 18.08, "volume": 167041.0}, {"date": "2023-03-23", "close": 17.35, "volume": 144947.0}, {"date": "2023-03-24", "close": 18.0, "volume": 168055.0}, {"date": "2023-03-27", "close": 17.72, "volume": 151483.0}, {"date": "2023-03-28", "close": 17.61, "volume": 170836.0}, {"date": "2023-03-29", "close": 17.92, "volume": 183090.0}, {"date": "2023-03-30", "close": 17.56, "volume": 289679.0}, {"date": "2023-03-31", "close": 17.68, "volume": 311263.0}, {"date": "2023-04-03", "close": 17.76, "volume": 267665.0}, {"date": "2023-04-04", "close": 17.43, "volume": 206536.0}, {"date": "2023-04-05", "close": 17.51, "volume": 182942.0}, {"date": "2023-04-06", "close": 17.37, "volume": 168234.0}, {"date": "2023-04-10", "close": 17.31, "volume": 202947.0}, {"date": "2023-04-11", "close": 16.96, "volume": 181690.0}, {"date": "2023-04-12", "close": 16.47, "volume": 161539.0}, {"date": "2023-04-13", "close": 16.82, "volume": 218077.0}, {"date": "2023-04-14", "close": 16.34, "volume": 197594.0}, {"date": "2023-04-17", "close": 16.69, "volume": 188920.0}, {"date": "2023-04-18", "close": 16.11, "volume": 183857.0}, {"date": "2023-04-19", "close": 16.55, "volume": 310687.0}, {"date": "2023-04-20", "close": 16.4, "volume": 225368.0}, {"date": "2023-04-21", "close": 16.22, "volume": 97336.0}, {"date": "2023-04-24", "close": 16.2, "volume": 100648.0}, {"date": "2023-04-25", "close": 15.43, "volume": 241854.0}, {"date": "2023-04-26", "close": 15.72, "volume": 181136.0}, {"date": "2023-04-27", "close": 15.51, "volume": 241186.0}, {"date": "2023-04-28", "close": 15.78, "volume": 205352.0}, {"date": "2023-05-01", "close": 15.51, "volume": 193735.0}, {"date": "2023-05-02", "close": 14.67, "volume": 451288.0}, {"date": "2023-05-03", "close": 14.74, "volume": 353658.0}, {"date": "2023-05-04", "close": 13.78, "volume": 604969.0}, {"date": "2023-05-05", "close": 14.52, "volume": 348534.0}, {"date": "2023-05-08", "close": 14.27, "volume": 325354.0}, {"date": "2023-05-09", "close": 14.2, "volume": 207906.0}, {"date": "2023-05-10", "close": 14.01, "volume": 274829.0}, {"date": "2023-05-11", "close": 13.74, "volume": 205297.0}, {"date": "2023-05-12", "close": 13.54, "volume": 206731.0}, {"date": "2023-05-15", "close": 13.78, "volume": 264325.0}, {"date": "2023-05-16", "close": 13.49, "volume": 179102.0}, {"date": "2023-05-17", "close": 14.24, "volume": 507266.0}, {"date": "2023-05-18", "close": 14.16, "volume": 297214.0}, {"date": "2023-05-19", "close": 13.93, "volume": 358936.0}, {"date": "2023-05-22", "close": 14.38, "volume": 374573.0}, {"date": "2023-05-23", "close": 14.7, "volume": 282012.0}, {"date": "2023-05-24", "close": 14.29, "volume": 222489.0}, {"date": "2023-05-25", "close": 13.87, "volume": 218265.0}, {"date": "2023-05-26", "close": 13.94, "volume": 173511.0}, {"date": "2023-05-30", "close": 13.75, "volume": 234043.0}, {"date": "2023-05-31", "close": 13.58, "volume": 361302.0}, {"date": "2023-06-01", "close": 14.11, "volume": 339563.0}, {"date": "2023-06-02", "close": 14.72, "volume": 352417.0}, {"date": "2023-06-05", "close": 14.25, "volume": 413462.0}, {"date": "2023-06-06", "close": 14.99, "volume": 462924.0}, {"date": "2023-06-07", "close": 15.9, "volume": 379473.0}, {"date": "2023-06-08", "close": 16.16, "volume": 383940.0}, {"date": "2023-06-09", "close": 16.15, "volume": 203493.0}, {"date": "2023-06-12", "close": 16.25, "volume": 221227.0}, {"date": "2023-06-13", "close": 16.91, "volume": 278710.0}, {"date": "2023-06-14", "close": 16.86, "volume": 417967.0}, {"date": "2023-06-15", "close": 17.26, "volume": 259195.0}, {"date": "2023-06-16", "close": 17.07, "volume": 580950.0}, {"date": "2023-06-20", "close": 16.89, "volume": 245569.0}, {"date": "2023-06-21", "close": 16.97, "volume": 321383.0}, {"date": "2023-06-22", "close": 16.4, "volume": 264443.0}, {"date": "2023-06-23", "close": 16.64, "volume": 975121.0}, {"date": "2023-06-26", "close": 16.95, "volume": 319533.0}, {"date": "2023-06-27", "close": 17.25, "volume": 367981.0}, {"date": "2023-06-28", "close": 16.74, "volume": 283608.0}, {"date": "2023-06-29", "close": 17.01, "volume": 214238.0}, {"date": "2023-06-30", "close": 16.59, "volume": 224764.0}, {"date": "2023-07-03", "close": 16.95, "volume": 108142.0}, {"date": "2023-07-05", "close": 16.55, "volume": 199761.0}, {"date": "2023-07-06", "close": 16.01, "volume": 256975.0}, {"date": "2023-07-07", "close": 16.25, "volume": 346824.0}, {"date": "2023-07-10", "close": 16.21, "volume": 226228.0}, {"date": "2023-07-11", "close": 16.35, "volume": 118452.0}, {"date": "2023-07-12", "close": 16.76, "volume": 141268.0}, {"date": "2023-07-13", "close": 17.15, "volume": 165864.0}, {"date": "2023-07-14", "close": 16.94, "volume": 104168.0}, {"date": "2023-07-17", "close": 17.24, "volume": 175289.0}, {"date": "2023-07-18", "close": 18.03, "volume": 194431.0}, {"date": "2023-07-19", "close": 18.51, "volume": 234826.0}, {"date": "2023-07-20", "close": 18.25, "volume": 168066.0}, {"date": "2023-07-21", "close": 18.22, "volume": 173729.0}, {"date": "2023-07-24", "close": 18.89, "volume": 203237.0}, {"date": "2023-07-25", "close": 18.74, "volume": 241878.0}, {"date": "2023-07-26", "close": 19.72, "volume": 341801.0}, {"date": "2023-07-27", "close": 19.89, "volume": 258673.0}, {"date": "2023-07-28", "close": 20.06, "volume": 248765.0}, {"date": "2023-07-31", "close": 20.47, "volume": 511668.0}, {"date": "2023-08-01", "close": 20.48, "volume": 459132.0}, {"date": "2023-08-02", "close": 20.71, "volume": 167616.0}, {"date": "2023-08-03", "close": 20.75, "volume": 139089.0}, {"date": "2023-08-04", "close": 20.78, "volume": 95597.0}, {"date": "2023-08-07", "close": 21.31, "volume": 165775.0}, {"date": "2023-08-08", "close": 21.49, "volume": 190187.0}, {"date": "2023-08-09", "close": 20.8, "volume": 288346.0}, {"date": "2023-08-10", "close": 21.01, "volume": 134145.0}, {"date": "2023-08-11", "close": 21.13, "volume": 105584.0}, {"date": "2023-08-14", "close": 20.56, "volume": 153619.0}, {"date": "2023-08-15", "close": 19.74, "volume": 164059.0}, {"date": "2023-08-16", "close": 19.45, "volume": 126118.0}, {"date": "2023-08-17", "close": 19.43, "volume": 133889.0}, {"date": "2023-08-18", "close": 19.47, "volume": 126088.0}, {"date": "2023-08-21", "close": 19.13, "volume": 120817.0}, {"date": "2023-08-22", "close": 18.71, "volume": 213411.0}, {"date": "2023-08-23", "close": 18.89, "volume": 114353.0}, {"date": "2023-08-24", "close": 18.8, "volume": 129373.0}, {"date": "2023-08-25", "close": 18.54, "volume": 91062.0}, {"date": "2023-08-28", "close": 18.78, "volume": 72788.0}, {"date": "2023-08-29", "close": 19.08, "volume": 94076.0}, {"date": "2023-08-30", "close": 19.01, "volume": 141607.0}, {"date": "2023-08-31", "close": 19.12, "volume": 107012.0}, {"date": "2023-09-01", "close": 19.64, "volume": 99169.0}, {"date": "2023-09-05", "close": 19.1, "volume": 100857.0}, {"date": "2023-09-06", "close": 18.77, "volume": 165496.0}, {"date": "2023-09-07", "close": 18.77, "volume": 209134.0}, {"date": "2023-09-08", "close": 18.75, "volume": 119641.0}, {"date": "2023-09-11", "close": 18.67, "volume": 85041.0}, {"date": "2023-09-12", "close": 18.7, "volume": 66569.0}, {"date": "2023-09-13", "close": 18.48, "volume": 84359.0}, {"date": "2023-09-14", "close": 18.98, "volume": 177955.0}, {"date": "2023-09-15", "close": 18.58, "volume": 387069.0}, {"date": "2023-09-18", "close": 18.06, "volume": 125297.0}, {"date": "2023-09-19", "close": 18.0, "volume": 83356.0}, {"date": "2023-09-20", "close": 17.83, "volume": 91626.0}, {"date": "2023-09-21", "close": 17.67, "volume": 78551.0}, {"date": "2023-09-22", "close": 17.58, "volume": 63964.0}, {"date": "2023-09-25", "close": 17.72, "volume": 66728.0}, {"date": "2023-09-26", "close": 17.52, "volume": 91681.0}, {"date": "2023-09-27", "close": 17.79, "volume": 118331.0}, {"date": "2023-09-28", "close": 17.77, "volume": 73550.0}, {"date": "2023-09-29", "close": 17.83, "volume": 121338.0}, {"date": "2023-10-02", "close": 17.48, "volume": 112886.0}, {"date": "2023-10-03", "close": 17.03, "volume": 159475.0}, {"date": "2023-10-04", "close": 17.32, "volume": 85264.0}, {"date": "2023-10-05", "close": 17.77, "volume": 138259.0}, {"date": "2023-10-06", "close": 17.53, "volume": 107279.0}, {"date": "2023-10-09", "close": 17.65, "volume": 91868.0}, {"date": "2023-10-10", "close": 17.79, "volume": 83439.0}, {"date": "2023-10-11", "close": 18.0, "volume": 60898.0}, {"date": "2023-10-12", "close": 17.73, "volume": 70966.0}, {"date": "2023-10-13", "close": 17.3, "volume": 89822.0}, {"date": "2023-10-16", "close": 17.62, "volume": 58511.0}, {"date": "2023-10-17", "close": 18.05, "volume": 106066.0}, {"date": "2023-10-18", "close": 17.61, "volume": 78111.0}, {"date": "2023-10-19", "close": 17.34, "volume": 56509.0}, {"date": "2023-10-20", "close": 16.81, "volume": 110410.0}, {"date": "2023-10-23", "close": 16.65, "volume": 72462.0}, {"date": "2023-10-24", "close": 16.29, "volume": 98005.0}, {"date": "2023-10-25", "close": 16.23, "volume": 129895.0}, {"date": "2023-10-26", "close": 16.705, "volume": 126945.0}, {"date": "2023-10-27", "close": 15.73, "volume": 140927.0}, {"date": "2023-10-30", "close": 16.27, "volume": 102716.0}, {"date": "2023-10-31", "close": 16.29, "volume": 81729.0}, {"date": "2023-11-01", "close": 16.5, "volume": 110016.0}, {"date": "2023-11-02", "close": 17.61, "volume": 131429.0}, {"date": "2023-11-03", "close": 18.66, "volume": 138858.0}, {"date": "2023-11-06", "close": 18.61, "volume": 72970.0}, {"date": "2023-11-07", "close": 18.35, "volume": 65863.0}, {"date": "2023-11-08", "close": 18.1, "volume": 69974.0}, {"date": "2023-11-09", "close": 17.49, "volume": 82206.0}, {"date": "2023-11-10", "close": 17.71, "volume": 89351.0}, {"date": "2023-11-13", "close": 17.53, "volume": 49278.0}, {"date": "2023-11-14", "close": 19.0, "volume": 168139.0}, {"date": "2023-11-15", "close": 19.32, "volume": 143910.0}, {"date": "2023-11-16", "close": 18.82, "volume": 147452.0}, {"date": "2023-11-17", "close": 19.21, "volume": 108355.0}, {"date": "2023-11-20", "close": 19.53, "volume": 168289.0}, {"date": "2023-11-21", "close": 19.02, "volume": 129110.0}, {"date": "2023-11-22", "close": 19.13, "volume": 72272.0}, {"date": "2023-11-24", "close": 19.17, "volume": 36264.0}, {"date": "2023-11-27", "close": 19.01, "volume": 144731.0}, {"date": "2023-11-28", "close": 19.13, "volume": 81441.0}, {"date": "2023-11-29", "close": 19.7, "volume": 165304.0}, {"date": "2023-11-30", "close": 19.66, "volume": 154333.0}, {"date": "2023-12-01", "close": 20.93, "volume": 199239.0}, {"date": "2023-12-04", "close": 20.91, "volume": 163032.0}, {"date": "2023-12-05", "close": 20.7, "volume": 154687.0}, {"date": "2023-12-06", "close": 20.73, "volume": 104525.0}, {"date": "2023-12-07", "close": 21.12, "volume": 110558.0}, {"date": "2023-12-08", "close": 21.31, "volume": 79038.0}, {"date": "2023-12-11", "close": 21.13, "volume": 131945.0}, {"date": "2023-12-12", "close": 20.72, "volume": 103230.0}, {"date": "2023-12-13", "close": 22.32, "volume": 225656.0}, {"date": "2023-12-14", "close": 23.39, "volume": 258300.0}, {"date": "2023-12-15", "close": 22.99, "volume": 630174.0}, {"date": "2023-12-18", "close": 22.87, "volume": 116432.0}, {"date": "2023-12-19", "close": 23.2, "volume": 134413.0}, {"date": "2023-12-20", "close": 22.68, "volume": 129067.0}, {"date": "2023-12-21", "close": 22.96, "volume": 115175.0}, {"date": "2023-12-22", "close": 23.29, "volume": 116065.0}, {"date": "2023-12-26", "close": 23.79, "volume": 91010.0}, {"date": "2023-12-27", "close": 23.73, "volume": 179721.0}, {"date": "2023-12-28", "close": 23.51, "volume": 78932.0}, {"date": "2023-12-29", "close": 22.91, "volume": 123609.0}, {"date": "2024-01-02", "close": 23.01, "volume": 106142.0}, {"date": "2024-01-03", "close": 22.09, "volume": 96543.0}, {"date": "2024-01-04", "close": 22.49, "volume": 141420.0}, {"date": "2024-01-05", "close": 23.13, "volume": 252523.0}, {"date": "2024-01-08", "close": 23.46, "volume": 159016.0}, {"date": "2024-01-09", "close": 23.16, "volume": 203937.0}, {"date": "2024-01-10", "close": 23.13, "volume": 146606.0}, {"date": "2024-01-11", "close": 23.03, "volume": 137419.0}, {"date": "2024-01-12", "close": 22.72, "volume": 116246.0}, {"date": "2024-01-16", "close": 22.41, "volume": 132926.0}, {"date": "2024-01-17", "close": 22.47, "volume": 90135.0}, {"date": "2024-01-18", "close": 22.54, "volume": 125370.0}, {"date": "2024-01-19", "close": 22.92, "volume": 134732.0}, {"date": "2024-01-22", "close": 23.72, "volume": 158905.0}, {"date": "2024-01-23", "close": 23.41, "volume": 214768.0}, {"date": "2024-01-24", "close": 23.67, "volume": 163416.0}, {"date": "2024-01-25", "close": 23.77, "volume": 250814.0}, {"date": "2024-01-26", "close": 23.24, "volume": 153939.0}, {"date": "2024-01-29", "close": 24.09, "volume": 122440.0}, {"date": "2024-01-30", "close": 23.9, "volume": 101456.0}, {"date": "2024-01-31", "close": 22.84, "volume": 219497.0}, {"date": "2024-02-01", "close": 22.19, "volume": 270639.0}, {"date": "2024-02-02", "close": 21.63, "volume": 169980.0}, {"date": "2024-02-05", "close": 21.16, "volume": 231837.0}, {"date": "2024-02-06", "close": 21.0, "volume": 173551.0}, {"date": "2024-02-07", "close": 20.1, "volume": 643488.0}, {"date": "2024-02-08", "close": 20.04, "volume": 259490.0}, {"date": "2024-02-09", "close": 20.58, "volume": 219571.0}, {"date": "2024-02-12", "close": 21.21, "volume": 220952.0}, {"date": "2024-02-13", "close": 19.54, "volume": 222133.0}, {"date": "2024-02-14", "close": 20.05, "volume": 193447.0}, {"date": "2024-02-15", "close": 20.56, "volume": 303803.0}, {"date": "2024-02-16", "close": 20.48, "volume": 195444.0}, {"date": "2024-02-20", "close": 20.39, "volume": 161131.0}, {"date": "2024-02-21", "close": 20.18, "volume": 128749.0}, {"date": "2024-02-22", "close": 19.96, "volume": 180126.0}, {"date": "2024-02-23", "close": 20.19, "volume": 129699.0}, {"date": "2024-02-26", "close": 19.89, "volume": 134984.0}, {"date": "2024-02-27", "close": 19.9, "volume": 157666.0}, {"date": "2024-02-28", "close": 19.7, "volume": 138106.0}, {"date": "2024-02-29", "close": 19.79, "volume": 178335.0}, {"date": "2024-03-01", "close": 19.68, "volume": 141740.0}, {"date": "2024-03-04", "close": 19.31, "volume": 128676.0}, {"date": "2024-03-05", "close": 19.7, "volume": 263385.0}, {"date": "2024-03-06", "close": 19.7, "volume": 454377.0}, {"date": "2024-03-07", "close": 19.67, "volume": 200109.0}, {"date": "2024-03-08", "close": 19.62, "volume": 153390.0}, {"date": "2024-03-11", "close": 20.02, "volume": 192891.0}, {"date": "2024-03-12", "close": 19.83, "volume": 162041.0}, {"date": "2024-03-13", "close": 19.49, "volume": 94380.0}, {"date": "2024-03-14", "close": 18.82, "volume": 175522.0}, {"date": "2024-03-15", "close": 18.9, "volume": 444115.0}, {"date": "2024-03-18", "close": 18.76, "volume": 127580.0}, {"date": "2024-03-19", "close": 18.67, "volume": 82973.0}, {"date": "2024-03-20", "close": 19.57, "volume": 178957.0}, {"date": "2024-03-21", "close": 19.51, "volume": 154178.0}, {"date": "2024-03-22", "close": 19.01, "volume": 141206.0}, {"date": "2024-03-25", "close": 18.98, "volume": 113009.0}, {"date": "2024-03-26", "close": 18.68, "volume": 115728.0}, {"date": "2024-03-27", "close": 19.36, "volume": 236466.0}, {"date": "2024-03-28", "close": 19.5, "volume": 263517.0}, {"date": "2024-04-01", "close": 19.05, "volume": 99387.0}, {"date": "2024-04-02", "close": 18.74, "volume": 123300.0}, {"date": "2024-04-03", "close": 18.85, "volume": 161634.0}, {"date": "2024-04-04", "close": 18.68, "volume": 130334.0}, {"date": "2024-04-05", "close": 18.69, "volume": 91731.0}, {"date": "2024-04-08", "close": 18.99, "volume": 124234.0}, {"date": "2024-04-09", "close": 19.19, "volume": 130901.0}, {"date": "2024-04-10", "close": 18.0, "volume": 177617.0}, {"date": "2024-04-11", "close": 18.0, "volume": 112886.0}, {"date": "2024-04-12", "close": 17.86, "volume": 159592.0}, {"date": "2024-04-15", "close": 17.87, "volume": 129299.0}, {"date": "2024-04-16", "close": 17.91, "volume": 132631.0}, {"date": "2024-04-17", "close": 18.0, "volume": 112716.0}, {"date": "2024-04-18", "close": 18.1, "volume": 108554.0}, {"date": "2024-04-19", "close": 18.64, "volume": 227599.0}, {"date": "2024-04-22", "close": 18.88, "volume": 95211.0}, {"date": "2024-04-23", "close": 19.41, "volume": 98379.0}, {"date": "2024-04-24", "close": 19.73, "volume": 125172.0}, {"date": "2024-04-25", "close": 18.46, "volume": 168050.0}, {"date": "2024-04-26", "close": 18.3, "volume": 93468.0}, {"date": "2024-04-29", "close": 18.26, "volume": 164804.0}, {"date": "2024-04-30", "close": 17.91, "volume": 133642.0}, {"date": "2024-05-01", "close": 18.55, "volume": 209309.0}, {"date": "2024-05-02", "close": 19.04, "volume": 123892.0}, {"date": "2024-05-03", "close": 19.49, "volume": 115706.0}, {"date": "2024-05-06", "close": 19.69, "volume": 92968.0}, {"date": "2024-05-07", "close": 19.63, "volume": 124568.0}, {"date": "2024-05-08", "close": 19.89, "volume": 106654.0}, {"date": "2024-05-09", "close": 20.01, "volume": 144520.0}, {"date": "2024-05-10", "close": 20.15, "volume": 118905.0}, {"date": "2024-05-13", "close": 19.89, "volume": 115957.0}, {"date": "2024-05-14", "close": 19.8, "volume": 82217.0}, {"date": "2024-05-15", "close": 20.31, "volume": 120455.0}, {"date": "2024-05-16", "close": 20.63, "volume": 139333.0}, {"date": "2024-05-17", "close": 21.12, "volume": 123972.0}, {"date": "2024-05-20", "close": 20.7, "volume": 192796.0}, {"date": "2024-05-21", "close": 20.79, "volume": 81636.0}, {"date": "2024-05-22", "close": 20.79, "volume": 190436.0}, {"date": "2024-05-23", "close": 20.26, "volume": 328526.0}, {"date": "2024-05-24", "close": 20.22, "volume": 101409.0}, {"date": "2024-05-28", "close": 19.28, "volume": 100006.0}, {"date": "2024-05-29", "close": 18.43, "volume": 179183.0}, {"date": "2024-05-30", "close": 18.91, "volume": 121190.0}, {"date": "2024-05-31", "close": 18.64, "volume": 172869.0}, {"date": "2024-06-03", "close": 18.24, "volume": 146664.0}, {"date": "2024-06-04", "close": 17.83, "volume": 88798.0}, {"date": "2024-06-05", "close": 18.02, "volume": 103064.0}, {"date": "2024-06-06", "close": 17.96, "volume": 83056.0}, {"date": "2024-06-07", "close": 18.08, "volume": 141490.0}, {"date": "2024-06-10", "close": 17.95, "volume": 126988.0}, {"date": "2024-06-11", "close": 17.86, "volume": 151301.0}, {"date": "2024-06-12", "close": 18.16, "volume": 139587.0}, {"date": "2024-06-13", "close": 17.85, "volume": 168864.0}, {"date": "2024-06-14", "close": 17.36, "volume": 194253.0}, {"date": "2024-06-17", "close": 17.72, "volume": 181195.0}, {"date": "2024-06-18", "close": 17.65, "volume": 124541.0}, {"date": "2024-06-20", "close": 17.63, "volume": 121018.0}, {"date": "2024-06-21", "close": 17.45, "volume": 381055.0}, {"date": "2024-06-24", "close": 17.79, "volume": 187465.0}, {"date": "2024-06-25", "close": 17.5, "volume": 114910.0}, {"date": "2024-06-26", "close": 17.77, "volume": 149486.0}, {"date": "2024-06-27", "close": 17.94, "volume": 134746.0}, {"date": "2024-06-28", "close": 18.89, "volume": 593701.0}, {"date": "2024-07-01", "close": 19.08, "volume": 237652.0}, {"date": "2024-07-02", "close": 19.22, "volume": 213044.0}, {"date": "2024-07-03", "close": 18.59, "volume": 76029.0}, {"date": "2024-07-05", "close": 18.2, "volume": 149915.0}, {"date": "2024-07-08", "close": 18.2, "volume": 111022.0}, {"date": "2024-07-09", "close": 18.51, "volume": 242248.0}, {"date": "2024-07-10", "close": 19.02, "volume": 152884.0}, {"date": "2024-07-11", "close": 20.13, "volume": 402939.0}, {"date": "2024-07-12", "close": 19.92, "volume": 189470.0}, {"date": "2024-07-15", "close": 20.72, "volume": 338530.0}, {"date": "2024-07-16", "close": 21.79, "volume": 238757.0}, {"date": "2024-07-17", "close": 22.69, "volume": 312428.0}, {"date": "2024-07-18", "close": 22.19, "volume": 207953.0}, {"date": "2024-07-19", "close": 22.3, "volume": 136459.0}, {"date": "2024-07-22", "close": 22.7, "volume": 172233.0}, {"date": "2024-07-23", "close": 23.9, "volume": 332078.0}, {"date": "2024-07-24", "close": 23.24, "volume": 335408.0}, {"date": "2024-07-25", "close": 24.37, "volume": 282699.0}, {"date": "2024-07-26", "close": 24.92, "volume": 164304.0}, {"date": "2024-07-29", "close": 24.05, "volume": 348102.0}, {"date": "2024-07-30", "close": 24.3, "volume": 262761.0}, {"date": "2024-07-31", "close": 24.22, "volume": 268430.0}, {"date": "2024-08-01", "close": 23.0, "volume": 406244.0}, {"date": "2024-08-02", "close": 21.88, "volume": 208302.0}, {"date": "2024-08-05", "close": 21.31, "volume": 330677.0}, {"date": "2024-08-06", "close": 21.68, "volume": 186473.0}, {"date": "2024-08-07", "close": 21.75, "volume": 182616.0}, {"date": "2024-08-08", "close": 22.25, "volume": 137615.0}, {"date": "2024-08-09", "close": 21.73, "volume": 137902.0}, {"date": "2024-08-12", "close": 21.25, "volume": 102340.0}, {"date": "2024-08-13", "close": 21.85, "volume": 148183.0}, {"date": "2024-08-14", "close": 21.5, "volume": 73331.0}, {"date": "2024-08-15", "close": 22.18, "volume": 112859.0}, {"date": "2024-08-16", "close": 22.7, "volume": 106594.0}, {"date": "2024-08-19", "close": 22.92, "volume": 72828.0}, {"date": "2024-08-20", "close": 22.56, "volume": 97017.0}, {"date": "2024-08-21", "close": 23.03, "volume": 112372.0}, {"date": "2024-08-22", "close": 23.56, "volume": 274424.0}, {"date": "2024-08-23", "close": 25.31, "volume": 181054.0}, {"date": "2024-08-26", "close": 24.94, "volume": 254574.0}, {"date": "2024-08-27", "close": 24.51, "volume": 72879.0}, {"date": "2024-08-28", "close": 24.72, "volume": 70680.0}, {"date": "2024-08-29", "close": 24.74, "volume": 82512.0}, {"date": "2024-08-30", "close": 25.0, "volume": 120792.0}, {"date": "2024-09-03", "close": 24.42, "volume": 230934.0}, {"date": "2024-09-04", "close": 23.97, "volume": 191039.0}, {"date": "2024-09-05", "close": 25.0, "volume": 609049.0}, {"date": "2024-09-06", "close": 24.44, "volume": 360866.0}, {"date": "2024-09-09", "close": 24.05, "volume": 209208.0}, {"date": "2024-09-10", "close": 24.37, "volume": 146129.0}, {"date": "2024-09-11", "close": 24.27, "volume": 199340.0}, {"date": "2024-09-12", "close": 24.25, "volume": 141685.0}, {"date": "2024-09-13", "close": 24.69, "volume": 134906.0}, {"date": "2024-09-16", "close": 24.79, "volume": 147899.0}, {"date": "2024-09-17", "close": 25.09, "volume": 194634.0}, {"date": "2024-09-18", "close": 25.5, "volume": 290566.0}, {"date": "2024-09-19", "close": 26.25, "volume": 176884.0}, {"date": "2024-09-20", "close": 25.46, "volume": 779786.0}, {"date": "2024-09-23", "close": 25.06, "volume": 178480.0}, {"date": "2024-09-24", "close": 24.74, "volume": 193378.0}, {"date": "2024-09-25", "close": 24.33, "volume": 124556.0}, {"date": "2024-09-26", "close": 24.31, "volume": 154934.0}, {"date": "2024-09-27", "close": 24.48, "volume": 253884.0}, {"date": "2024-09-30", "close": 25.05, "volume": 160995.0}, {"date": "2024-10-01", "close": 24.23, "volume": 229736.0}, {"date": "2024-10-02", "close": 24.41, "volume": 280659.0}, {"date": "2024-10-03", "close": 24.41, "volume": 185872.0}, {"date": "2024-10-04", "close": 25.08, "volume": 143264.0}, {"date": "2024-10-07", "close": 24.94, "volume": 146209.0}, {"date": "2024-10-08", "close": 24.61, "volume": 189733.0}, {"date": "2024-10-09", "close": 24.95, "volume": 194666.0}, {"date": "2024-10-10", "close": 24.86, "volume": 142520.0}, {"date": "2024-10-11", "close": 25.72, "volume": 145851.0}, {"date": "2024-10-14", "close": 25.78, "volume": 127635.0}, {"date": "2024-10-15", "close": 26.47, "volume": 208722.0}, {"date": "2024-10-16", "close": 26.52, "volume": 247650.0}, {"date": "2024-10-17", "close": 26.68, "volume": 194018.0}, {"date": "2024-10-18", "close": 26.14, "volume": 152270.0}, {"date": "2024-10-21", "close": 25.38, "volume": 222147.0}, {"date": "2024-10-22", "close": 25.61, "volume": 189668.0}, {"date": "2024-10-23", "close": 25.45, "volume": 131444.0}, {"date": "2024-10-24", "close": 24.62, "volume": 452685.0}, {"date": "2024-10-25", "close": 24.21, "volume": 216990.0}, {"date": "2024-10-28", "close": 24.87, "volume": 209964.0}, {"date": "2024-10-29", "close": 24.56, "volume": 158952.0}, {"date": "2024-10-30", "close": 24.71, "volume": 143460.0}, {"date": "2024-10-31", "close": 24.24, "volume": 214719.0}, {"date": "2024-11-01", "close": 24.35, "volume": 126751.0}, {"date": "2024-11-04", "close": 24.14, "volume": 213182.0}, {"date": "2024-11-05", "close": 24.89, "volume": 184221.0}, {"date": "2024-11-06", "close": 28.6, "volume": 782934.0}, {"date": "2024-11-07", "close": 26.91, "volume": 290026.0}, {"date": "2024-11-08", "close": 26.99, "volume": 198516.0}, {"date": "2024-11-11", "close": 28.39, "volume": 331057.0}, {"date": "2024-11-12", "close": 28.26, "volume": 303080.0}, {"date": "2024-11-13", "close": 27.79, "volume": 195155.0}, {"date": "2024-11-14", "close": 27.58, "volume": 123874.0}, {"date": "2024-11-15", "close": 27.09, "volume": 183703.0}, {"date": "2024-11-18", "close": 27.16, "volume": 171428.0}, {"date": "2024-11-19", "close": 26.88, "volume": 91289.0}, {"date": "2024-11-20", "close": 26.58, "volume": 123583.0}, {"date": "2024-11-21", "close": 27.25, "volume": 133131.0}, {"date": "2024-11-22", "close": 27.83, "volume": 228457.0}, {"date": "2024-11-25", "close": 28.66, "volume": 264098.0}, {"date": "2024-11-26", "close": 27.84, "volume": 127952.0}, {"date": "2024-11-27", "close": 27.75, "volume": 123709.0}, {"date": "2024-11-29", "close": 27.5, "volume": 135494.0}, {"date": "2024-12-02", "close": 27.41, "volume": 181629.0}, {"date": "2024-12-03", "close": 26.95, "volume": 144526.0}, {"date": "2024-12-04", "close": 27.67, "volume": 138007.0}, {"date": "2024-12-05", "close": 27.15, "volume": 160820.0}, {"date": "2024-12-06", "close": 27.06, "volume": 125143.0}, {"date": "2024-12-09", "close": 26.49, "volume": 174916.0}, {"date": "2024-12-10", "close": 26.41, "volume": 167428.0}, {"date": "2024-12-11", "close": 26.64, "volume": 260544.0}, {"date": "2024-12-12", "close": 26.12, "volume": 136102.0}, {"date": "2024-12-13", "close": 25.96, "volume": 187690.0}, {"date": "2024-12-16", "close": 26.41, "volume": 216608.0}, {"date": "2024-12-17", "close": 25.58, "volume": 224943.0}, {"date": "2024-12-18", "close": 23.76, "volume": 338194.0}, {"date": "2024-12-19", "close": 23.19, "volume": 344455.0}, {"date": "2024-12-20", "close": 23.25, "volume": 647369.0}, {"date": "2024-12-23", "close": 23.04, "volume": 147487.0}, {"date": "2024-12-24", "close": 23.08, "volume": 120241.0}, {"date": "2024-12-26", "close": 23.09, "volume": 122424.0}, {"date": "2024-12-27", "close": 22.65, "volume": 182232.0}, {"date": "2024-12-30", "close": 22.7, "volume": 159143.0}, {"date": "2024-12-31", "close": 22.91, "volume": 220854.0}, {"date": "2025-01-02", "close": 22.53, "volume": 192085.0}, {"date": "2025-01-03", "close": 23.18, "volume": 160249.0}, {"date": "2025-01-06", "close": 23.08, "volume": 157755.0}, {"date": "2025-01-07", "close": 22.39, "volume": 379188.0}, {"date": "2025-01-08", "close": 22.49, "volume": 169875.0}, {"date": "2025-01-10", "close": 21.51, "volume": 239367.0}, {"date": "2025-01-13", "close": 21.84, "volume": 175823.0}, {"date": "2025-01-14", "close": 22.53, "volume": 199959.0}, {"date": "2025-01-15", "close": 23.12, "volume": 126200.0}, {"date": "2025-01-16", "close": 22.77, "volume": 161450.0}, {"date": "2025-01-17", "close": 22.98, "volume": 121210.0}, {"date": "2025-01-21", "close": 23.23, "volume": 163219.0}, {"date": "2025-01-22", "close": 23.08, "volume": 208799.0}, {"date": "2025-01-23", "close": 23.1, "volume": 203872.0}, {"date": "2025-01-24", "close": 23.22, "volume": 154256.0}, {"date": "2025-01-27", "close": 23.94, "volume": 321705.0}, {"date": "2025-01-28", "close": 23.71, "volume": 204533.0}, {"date": "2025-01-29", "close": 23.83, "volume": 231133.0}, {"date": "2025-01-30", "close": 25.07, "volume": 327889.0}, {"date": "2025-01-31", "close": 25.34, "volume": 346574.0}, {"date": "2025-02-03", "close": 25.22, "volume": 264794.0}, {"date": "2025-02-04", "close": 26.27, "volume": 201366.0}, {"date": "2025-02-05", "close": 26.44, "volume": 162457.0}, {"date": "2025-02-06", "close": 26.96, "volume": 164585.0}, {"date": "2025-02-07", "close": 26.95, "volume": 250127.0}, {"date": "2025-02-10", "close": 26.95, "volume": 230144.0}, {"date": "2025-02-11", "close": 27.55, "volume": 252453.0}, {"date": "2025-02-12", "close": 26.86, "volume": 270789.0}, {"date": "2025-02-13", "close": 26.98, "volume": 148017.0}, {"date": "2025-02-14", "close": 26.86, "volume": 113076.0}, {"date": "2025-02-18", "close": 26.87, "volume": 154402.0}, {"date": "2025-02-19", "close": 26.46, "volume": 100615.0}, {"date": "2025-02-20", "close": 25.9, "volume": 129790.0}, {"date": "2025-02-21", "close": 25.22, "volume": 150241.0}, {"date": "2025-02-24", "close": 24.84, "volume": 162129.0}, {"date": "2025-02-25", "close": 25.16, "volume": 291955.0}, {"date": "2025-02-26", "close": 24.86, "volume": 151742.0}, {"date": "2025-02-27", "close": 25.16, "volume": 146042.0}, {"date": "2025-02-28", "close": 25.53, "volume": 185943.0}, {"date": "2025-03-03", "close": 25.24, "volume": 183588.0}, {"date": "2025-03-04", "close": 24.39, "volume": 170260.0}, {"date": "2025-03-05", "close": 24.19, "volume": 160462.0}, {"date": "2025-03-06", "close": 23.86, "volume": 139482.0}, {"date": "2025-03-07", "close": 23.98, "volume": 119677.0}, {"date": "2025-03-10", "close": 22.97, "volume": 167510.0}, {"date": "2025-03-11", "close": 22.55, "volume": 246413.0}, {"date": "2025-03-12", "close": 22.87, "volume": 139602.0}, {"date": "2025-03-13", "close": 22.91, "volume": 149876.0}, {"date": "2025-03-14", "close": 23.33, "volume": 140457.0}, {"date": "2025-03-17", "close": 23.52, "volume": 116376.0}, {"date": "2025-03-18", "close": 23.64, "volume": 124208.0}, {"date": "2025-03-19", "close": 24.01, "volume": 191922.0}, {"date": "2025-03-20", "close": 23.59, "volume": 108689.0}, {"date": "2025-03-21", "close": 23.55, "volume": 433471.0}, {"date": "2025-03-24", "close": 24.1, "volume": 121254.0}, {"date": "2025-03-25", "close": 23.73, "volume": 140624.0}, {"date": "2025-03-26", "close": 24.56, "volume": 346727.0}, {"date": "2025-03-27", "close": 24.51, "volume": 143923.0}, {"date": "2025-03-28", "close": 24.2, "volume": 268611.0}, {"date": "2025-03-31", "close": 24.31, "volume": 287563.0}, {"date": "2025-04-01", "close": 24.21, "volume": 140950.0}, {"date": "2025-04-02", "close": 24.16, "volume": 175230.0}, {"date": "2025-04-03", "close": 21.8, "volume": 288692.0}, {"date": "2025-04-04", "close": 21.61, "volume": 305966.0}, {"date": "2025-04-07", "close": 21.8, "volume": 363836.0}, {"date": "2025-04-08", "close": 21.29, "volume": 188997.0}, {"date": "2025-04-09", "close": 22.62, "volume": 324034.0}, {"date": "2025-04-10", "close": 21.17, "volume": 268753.0}, {"date": "2025-04-11", "close": 20.95, "volume": 189067.0}, {"date": "2025-04-14", "close": 21.23, "volume": 167481.0}, {"date": "2025-04-15", "close": 21.56, "volume": 119829.0}, {"date": "2025-04-16", "close": 21.4, "volume": 173640.0}, {"date": "2025-04-17", "close": 21.56, "volume": 175258.0}, {"date": "2025-04-21", "close": 21.38, "volume": 221734.0}, {"date": "2025-04-22", "close": 22.07, "volume": 135587.0}, {"date": "2025-04-23", "close": 22.35, "volume": 209771.0}, {"date": "2025-04-24", "close": 22.8, "volume": 291777.0}, {"date": "2025-04-25", "close": 22.39, "volume": 297150.0}, {"date": "2025-04-28", "close": 22.82, "volume": 297938.0}, {"date": "2025-04-29", "close": 22.74, "volume": 232596.0}, {"date": "2025-04-30", "close": 22.53, "volume": 196852.0}, {"date": "2025-05-01", "close": 22.75, "volume": 196052.0}, {"date": "2025-05-02", "close": 23.67, "volume": 224564.0}, {"date": "2025-05-05", "close": 23.57, "volume": 213457.0}, {"date": "2025-05-06", "close": 23.2, "volume": 206358.0}, {"date": "2025-05-07", "close": 23.45, "volume": 176220.0}, {"date": "2025-05-08", "close": 24.16, "volume": 199224.0}, {"date": "2025-05-09", "close": 24.0, "volume": 164028.0}, {"date": "2025-05-12", "close": 24.62, "volume": 151525.0}, {"date": "2025-05-13", "close": 24.78, "volume": 214131.0}, {"date": "2025-05-14", "close": 24.47, "volume": 96738.0}, {"date": "2025-05-15", "close": 24.47, "volume": 92840.0}, {"date": "2025-05-16", "close": 24.01, "volume": 122685.0}, {"date": "2025-05-19", "close": 23.91, "volume": 116106.0}, {"date": "2025-05-20", "close": 23.86, "volume": 107353.0}, {"date": "2025-05-21", "close": 22.91, "volume": 150017.0}, {"date": "2025-05-22", "close": 22.64, "volume": 117590.0}, {"date": "2025-05-23", "close": 22.79, "volume": 179800.0}, {"date": "2025-05-27", "close": 23.21, "volume": 165408.0}, {"date": "2025-05-28", "close": 22.84, "volume": 236722.0}, {"date": "2025-05-29", "close": 22.87, "volume": 195118.0}, {"date": "2025-05-30", "close": 22.97, "volume": 399230.0}, {"date": "2025-06-02", "close": 22.41, "volume": 426297.0}, {"date": "2025-06-03", "close": 22.62, "volume": 365414.0}, {"date": "2025-06-04", "close": 22.67, "volume": 438274.0}, {"date": "2025-06-05", "close": 22.56, "volume": 348897.0}, {"date": "2025-06-06", "close": 23.02, "volume": 203171.0}, {"date": "2025-06-09", "close": 23.15, "volume": 291119.0}, {"date": "2025-06-10", "close": 23.42, "volume": 256915.0}, {"date": "2025-06-11", "close": 23.3, "volume": 311460.0}, {"date": "2025-06-12", "close": 23.08, "volume": 332365.0}, {"date": "2025-06-13", "close": 22.28, "volume": 419463.0}, {"date": "2025-06-16", "close": 22.37, "volume": 374012.0}, {"date": "2025-06-17", "close": 21.89, "volume": 259300.0}, {"date": "2025-06-18", "close": 21.9, "volume": 282368.0}, {"date": "2025-06-20", "close": 21.99, "volume": 418656.0}, {"date": "2025-06-23", "close": 22.72, "volume": 273052.0}, {"date": "2025-06-24", "close": 22.99, "volume": 198127.0}, {"date": "2025-06-25", "close": 22.57, "volume": 282159.0}, {"date": "2025-06-26", "close": 23.14, "volume": 244907.0}, {"date": "2025-06-27", "close": 23.4, "volume": 846840.0}, {"date": "2025-06-30", "close": 23.16, "volume": 235612.0}, {"date": "2025-07-01", "close": 24.06, "volume": 327691.0}, {"date": "2025-07-02", "close": 24.7, "volume": 305716.0}, {"date": "2025-07-03", "close": 25.01, "volume": 99998.0}, {"date": "2025-07-07", "close": 24.57, "volume": 217350.0}, {"date": "2025-07-08", "close": 24.66, "volume": 292087.0}, {"date": "2025-07-09", "close": 24.82, "volume": 301195.0}, {"date": "2025-07-10", "close": 25.31, "volume": 325930.0}, {"date": "2025-07-11", "close": 24.84, "volume": 252524.0}, {"date": "2025-07-14", "close": 25.11, "volume": 175996.0}, {"date": "2025-07-15", "close": 24.7, "volume": 355865.0}, {"date": "2025-07-16", "close": 25.04, "volume": 384334.0}, {"date": "2025-07-17", "close": 25.39, "volume": 227589.0}, {"date": "2025-07-18", "close": 25.13, "volume": 207511.0}, {"date": "2025-07-21", "close": 24.93, "volume": 211085.0}, {"date": "2025-07-22", "close": 25.1, "volume": 293278.0}, {"date": "2025-07-23", "close": 24.91, "volume": 250135.0}, {"date": "2025-07-24", "close": 24.35, "volume": 475034.0}, {"date": "2025-07-25", "close": 24.25, "volume": 428463.0}, {"date": "2025-07-28", "close": 24.52, "volume": 377090.0}, {"date": "2025-07-29", "close": 23.48, "volume": 778837.0}, {"date": "2025-07-30", "close": 23.29, "volume": 480908.0}, {"date": "2025-07-31", "close": 23.03, "volume": 620285.0}, {"date": "2025-08-01", "close": 22.24, "volume": 493016.0}, {"date": "2025-08-04", "close": 22.68, "volume": 268778.0}, {"date": "2025-08-05", "close": 22.8, "volume": 450361.0}, {"date": "2025-08-06", "close": 22.87, "volume": 168721.0}, {"date": "2025-08-07", "close": 22.69, "volume": 191971.0}, {"date": "2025-08-08", "close": 22.83, "volume": 203782.0}, {"date": "2025-08-11", "close": 22.91, "volume": 174817.0}, {"date": "2025-08-12", "close": 24.03, "volume": 338830.0}, {"date": "2025-08-13", "close": 24.57, "volume": 297669.0}, {"date": "2025-08-14", "close": 24.38, "volume": 230444.0}, {"date": "2025-08-15", "close": 23.83, "volume": 247316.0}, {"date": "2025-08-18", "close": 24.08, "volume": 190842.0}, {"date": "2025-08-19", "close": 24.14, "volume": 210371.0}, {"date": "2025-08-20", "close": 24.33, "volume": 184686.0}, {"date": "2025-08-21", "close": 24.11, "volume": 179999.0}, {"date": "2025-08-22", "close": 25.48, "volume": 681969.0}, {"date": "2025-08-25", "close": 25.03, "volume": 369430.0}, {"date": "2025-08-26", "close": 25.43, "volume": 242315.0}, {"date": "2025-08-27", "close": 25.72, "volume": 215790.0}, {"date": "2025-08-28", "close": 25.54, "volume": 228840.0}, {"date": "2025-08-29", "close": 25.6, "volume": 229202.0}, {"date": "2025-09-02", "close": 25.4, "volume": 263861.0}, {"date": "2025-09-03", "close": 25.13, "volume": 251562.0}, {"date": "2025-09-04", "close": 25.58, "volume": 164190.0}, {"date": "2025-09-05", "close": 25.58, "volume": 325828.0}, {"date": "2025-09-08", "close": 25.7, "volume": 278169.0}, {"date": "2025-09-09", "close": 25.2, "volume": 327504.0}, {"date": "2025-09-10", "close": 24.9, "volume": 219535.0}, {"date": "2025-09-11", "close": 25.21, "volume": 231841.0}, {"date": "2025-09-12", "close": 25.1, "volume": 195063.0}, {"date": "2025-09-15", "close": 25.06, "volume": 367998.0}, {"date": "2025-09-16", "close": 25.09, "volume": 367669.0}, {"date": "2025-09-17", "close": 25.09, "volume": 391492.0}, {"date": "2025-09-18", "close": 26.24, "volume": 336712.0}, {"date": "2025-09-19", "close": 25.8, "volume": 955880.0}, {"date": "2025-09-22", "close": 25.57, "volume": 346395.0}, {"date": "2025-09-23", "close": 25.07, "volume": 267718.0}, {"date": "2025-09-24", "close": 25.16, "volume": 203359.0}, {"date": "2025-09-25", "close": 25.14, "volume": 225755.0}, {"date": "2025-09-26", "close": 25.26, "volume": 252467.0}, {"date": "2025-09-29", "close": 25.08, "volume": 345321.0}, {"date": "2025-09-30", "close": 24.81, "volume": 463505.0}, {"date": "2025-10-01", "close": 24.53, "volume": 332207.0}, {"date": "2025-10-02", "close": 24.61, "volume": 198089.0}, {"date": "2025-10-03", "close": 25.45, "volume": 256839.0}, {"date": "2025-10-06", "close": 26.28, "volume": 358522.0}, {"date": "2025-10-07", "close": 25.52, "volume": 335692.0}, {"date": "2025-10-08", "close": 25.38, "volume": 183652.0}, {"date": "2025-10-09", "close": 25.19, "volume": 171728.0}, {"date": "2025-10-10", "close": 24.4, "volume": 256009.0}, {"date": "2025-10-13", "close": 24.66, "volume": 156270.0}, {"date": "2025-10-14", "close": 25.69, "volume": 248022.0}, {"date": "2025-10-15", "close": 25.26, "volume": 202196.0}, {"date": "2025-10-16", "close": 23.29, "volume": 411918.0}, {"date": "2025-10-17", "close": 23.46, "volume": 289280.0}, {"date": "2025-10-20", "close": 24.26, "volume": 332222.0}, {"date": "2025-10-21", "close": 24.48, "volume": 216423.0}, {"date": "2025-10-22", "close": 24.28, "volume": 161672.0}, {"date": "2025-10-23", "close": 24.08, "volume": 148258.0}, {"date": "2025-10-24", "close": 24.62, "volume": 112710.0}, {"date": "2025-10-27", "close": 24.31, "volume": 236599.0}, {"date": "2025-10-28", "close": 24.23, "volume": 224056.0}, {"date": "2025-10-29", "close": 23.87, "volume": 267287.0}, {"date": "2025-10-30", "close": 23.91, "volume": 407581.0}, {"date": "2025-10-31", "close": 24.06, "volume": 274030.0}, {"date": "2025-11-03", "close": 24.21, "volume": 376769.0}, {"date": "2025-11-04", "close": 24.1, "volume": 328659.0}, {"date": "2025-11-05", "close": 24.72, "volume": 259901.0}, {"date": "2025-11-06", "close": 24.55, "volume": 184142.0}, {"date": "2025-11-07", "close": 24.34, "volume": 282017.0}, {"date": "2025-11-10", "close": 24.68, "volume": 187445.0}, {"date": "2025-11-11", "close": 24.61, "volume": 210614.0}, {"date": "2025-11-12", "close": 24.37, "volume": 193289.0}, {"date": "2025-11-13", "close": 24.26, "volume": 281332.0}, {"date": "2025-11-14", "close": 24.13, "volume": 213690.0}, {"date": "2025-11-17", "close": 23.36, "volume": 313772.0}, {"date": "2025-11-18", "close": 23.44, "volume": 299214.0}, {"date": "2025-11-19", "close": 23.455, "volume": 309426.0}, {"date": "2025-11-20", "close": 23.36, "volume": 195215.0}, {"date": "2025-11-21", "close": 24.41, "volume": 352427.0}, {"date": "2025-11-24", "close": 24.47, "volume": 208047.0}, {"date": "2025-11-25", "close": 25.47, "volume": 306745.0}, {"date": "2025-11-26", "close": 25.49, "volume": 284865.0}, {"date": "2025-11-28", "close": 25.27, "volume": 187276.0}, {"date": "2025-12-01", "close": 25.85, "volume": 304726.0}, {"date": "2025-12-02", "close": 25.57, "volume": 266575.0}, {"date": "2025-12-03", "close": 26.3, "volume": 300903.0}, {"date": "2025-12-04", "close": 26.44, "volume": 256634.0}, {"date": "2025-12-05", "close": 26.18, "volume": 191792.0}, {"date": "2025-12-08", "close": 26.45, "volume": 237599.0}, {"date": "2025-12-09", "close": 26.68, "volume": 291991.0}, {"date": "2025-12-10", "close": 27.32, "volume": 537642.0}, {"date": "2025-12-11", "close": 27.4, "volume": 428763.0}, {"date": "2025-12-12", "close": 27.65, "volume": 352383.0}, {"date": "2025-12-15", "close": 27.45, "volume": 494409.0}, {"date": "2025-12-16", "close": 27.71, "volume": 294713.0}, {"date": "2025-12-17", "close": 27.8, "volume": 222467.0}, {"date": "2025-12-18", "close": 28.18, "volume": 281678.0}, {"date": "2025-12-19", "close": 27.58, "volume": 466438.0}, {"date": "2025-12-22", "close": 27.38, "volume": 275149.0}, {"date": "2025-12-23", "close": 26.88, "volume": 302052.0}, {"date": "2025-12-24", "close": 26.92, "volume": 105539.0}, {"date": "2025-12-26", "close": 26.85, "volume": 165863.0}, {"date": "2025-12-29", "close": 26.69, "volume": 194394.0}, {"date": "2025-12-30", "close": 26.4, "volume": 269745.0}, {"date": "2025-12-31", "close": 26.22, "volume": 261928.0}, {"date": "2026-01-02", "close": 26.12, "volume": 278407.0}, {"date": "2026-01-05", "close": 26.52, "volume": 301820.0}, {"date": "2026-01-06", "close": 26.4, "volume": 207226.0}, {"date": "2026-01-07", "close": 26.25, "volume": 209405.0}, {"date": "2026-01-08", "close": 26.65, "volume": 267682.0}, {"date": "2026-01-09", "close": 26.27, "volume": 239905.0}, {"date": "2026-01-12", "close": 26.17, "volume": 296861.0}, {"date": "2026-01-13", "close": 25.89, "volume": 206519.0}, {"date": "2026-01-14", "close": 26.31, "volume": 214818.0}, {"date": "2026-01-15", "close": 27.26, "volume": 373200.0}, {"date": "2026-01-16", "close": 27.0, "volume": 265792.0}, {"date": "2026-01-20", "close": 26.8, "volume": 224909.0}, {"date": "2026-01-21", "close": 28.52, "volume": 278648.0}, {"date": "2026-01-22", "close": 28.76, "volume": 270922.0}, {"date": "2026-01-23", "close": 27.94, "volume": 307434.0}, {"date": "2026-01-26", "close": 27.94, "volume": 248515.0}, {"date": "2026-01-27", "close": 28.02, "volume": 181816.0}, {"date": "2026-01-28", "close": 27.85, "volume": 258989.0}, {"date": "2026-01-29", "close": 27.61, "volume": 353575.0}, {"date": "2026-01-30", "close": 26.62, "volume": 484347.0}, {"date": "2026-02-02", "close": 27.31, "volume": 377050.0}, {"date": "2026-02-03", "close": 27.53, "volume": 353620.0}, {"date": "2026-02-04", "close": 27.82, "volume": 356428.0}, {"date": "2026-02-05", "close": 27.77, "volume": 242221.0}, {"date": "2026-02-06", "close": 28.67, "volume": 466086.0}, {"date": "2026-02-09", "close": 28.4, "volume": 220960.0}, {"date": "2026-02-10", "close": 27.96, "volume": 241685.0}, {"date": "2026-02-11", "close": 27.46, "volume": 211877.0}, {"date": "2026-02-12", "close": 27.51, "volume": 348730.0}, {"date": "2026-02-13", "close": 27.75, "volume": 256705.0}, {"date": "2026-02-17", "close": 27.92, "volume": 213944.0}, {"date": "2026-02-18", "close": 27.71, "volume": 278146.0}, {"date": "2026-02-19", "close": 27.5, "volume": 301126.0}, {"date": "2026-02-20", "close": 27.96, "volume": 280220.0}, {"date": "2026-02-23", "close": 26.83, "volume": 362355.0}, {"date": "2026-02-24", "close": 26.84, "volume": 243553.0}, {"date": "2026-02-25", "close": 27.62, "volume": 258884.0}, {"date": "2026-02-26", "close": 27.77, "volume": 345811.0}, {"date": "2026-02-27", "close": 26.53, "volume": 479206.0}, {"date": "2026-03-02", "close": 26.83, "volume": 394666.0}, {"date": "2026-03-03", "close": 26.57, "volume": 250421.0}, {"date": "2026-03-04", "close": 26.61, "volume": 181700.0}, {"date": "2026-03-05", "close": 26.03, "volume": 288713.0}, {"date": "2026-03-06", "close": 25.64, "volume": 344365.0}, {"date": "2026-03-09", "close": 25.71, "volume": 283945.0}, {"date": "2026-03-10", "close": 25.75, "volume": 235454.0}, {"date": "2026-03-11", "close": 25.48, "volume": 295324.0}, {"date": "2026-03-12", "close": 25.43, "volume": 209015.0}, {"date": "2026-03-13", "close": 25.53, "volume": 245885.0}, {"date": "2026-03-16", "close": 25.98, "volume": 280117.0}, {"date": "2026-03-17", "close": 25.96, "volume": 840115.0}, {"date": "2026-03-18", "close": 25.55, "volume": 553201.0}, {"date": "2026-03-19", "close": 26.21, "volume": 419096.0}, {"date": "2026-03-20", "close": 25.95, "volume": 795349.0}, {"date": "2026-03-23", "close": 26.72, "volume": 491672.0}, {"date": "2026-03-24", "close": 26.35, "volume": 330244.0}, {"date": "2026-03-25", "close": 26.27, "volume": 247797.0}, {"date": "2026-03-26", "close": 26.49, "volume": 270254.0}, {"date": "2026-03-27", "close": 26.03, "volume": 309402.0}, {"date": "2026-03-30", "close": 26.32, "volume": 276229.0}, {"date": "2026-03-31", "close": 26.77, "volume": 465459.0}, {"date": "2026-04-01", "close": 26.93, "volume": 274955.0}, {"date": "2026-04-02", "close": 27.03, "volume": 394437.0}, {"date": "2026-04-06", "close": 27.32, "volume": 314231.0}, {"date": "2026-04-07", "close": 27.45, "volume": 358578.0}, {"date": "2026-04-08", "close": 28.39, "volume": 421930.0}, {"date": "2026-04-09", "close": 28.25, "volume": 585416.0}, {"date": "2026-04-10", "close": 28.12, "volume": 377260.0}, {"date": "2026-04-13", "close": 28.22, "volume": 295021.0}, {"date": "2026-04-14", "close": 28.47, "volume": 365495.0}, {"date": "2026-04-15", "close": 28.4, "volume": 238022.0}, {"date": "2026-04-16", "close": 28.03, "volume": 233619.0}, {"date": "2026-04-17", "close": 28.69, "volume": 377242.0}, {"date": "2026-04-20", "close": 28.93, "volume": 294673.0}, {"date": "2026-04-21", "close": 28.07, "volume": 287218.0}, {"date": "2026-04-22", "close": 28.01, "volume": 255013.0}, {"date": "2026-04-23", "close": 28.93, "volume": 500029.0}, {"date": "2026-04-24", "close": 28.52, "volume": 442992.0}, {"date": "2026-04-27", "close": 29.73, "volume": 606620.0}, {"date": "2026-04-28", "close": 29.76, "volume": 387854.0}, {"date": "2026-04-29", "close": 29.04, "volume": 399201.0}, {"date": "2026-04-30", "close": 29.22, "volume": 319090.0}, {"date": "2026-05-01", "close": 29.37, "volume": 281243.0}, {"date": "2026-05-04", "close": 29.45, "volume": 414881.0}, {"date": "2026-05-05", "close": 30.08, "volume": 461754.0}, {"date": "2026-05-06", "close": 30.16, "volume": 278233.0}, {"date": "2026-05-07", "close": 29.91, "volume": 341353.0}, {"date": "2026-05-08", "close": 30.05, "volume": 304790.0}, {"date": "2026-05-11", "close": 29.73, "volume": 396253.0}, {"date": "2026-05-12", "close": 29.46, "volume": 272101.0}, {"date": "2026-05-13", "close": 29.27, "volume": 324693.0}, {"date": "2026-05-14", "close": 29.59, "volume": 279946.0}, {"date": "2026-05-15", "close": 28.94, "volume": 272980.0}, {"date": "2026-05-18", "close": 29.25, "volume": 217324.0}, {"date": "2026-05-19", "close": 29.06, "volume": 217804.0}, {"date": "2026-05-20", "close": 29.87, "volume": 225254.0}, {"date": "2026-05-21", "close": 29.77, "volume": 286577.0}, {"date": "2026-05-22", "close": 29.76, "volume": 204910.0}, {"date": "2026-05-26", "close": 30.06, "volume": 329089.0}, {"date": "2026-05-27", "close": 29.85, "volume": 214315.0}, {"date": "2026-05-28", "close": 29.94, "volume": 172330.0}, {"date": "2026-05-29", "close": 30.07, "volume": 429982.0}, {"date": "2026-06-01", "close": 29.67, "volume": 394140.0}, {"date": "2026-06-02", "close": 30.36, "volume": 408626.0}, {"date": "2026-06-03", "close": 29.33, "volume": 285480.0}, {"date": "2026-06-04", "close": 30.6, "volume": 300426.0}, {"date": "2026-06-05", "close": 30.66, "volume": 312296.0}, {"date": "2026-06-08", "close": 31.15, "volume": 435948.0}, {"date": "2026-06-09", "close": 31.7, "volume": 403060.0}, {"date": "2026-06-10", "close": 31.95, "volume": 460657.0}, {"date": "2026-06-11", "close": 32.27, "volume": 407423.0}, {"date": "2026-06-12", "close": 32.765, "volume": 461159.0}, {"date": "2026-06-15", "close": 32.44, "volume": 967667.0}, {"date": "2026-06-16", "close": 32.54, "volume": 481708.0}, {"date": "2026-06-17", "close": 32.2, "volume": 485002.0}, {"date": "2026-06-18", "close": 32.45, "volume": 402359.0}, {"date": "2026-06-22", "close": 32.7, "volume": 379268.0}, {"date": "2026-06-23", "close": 33.08, "volume": 371994.0}, {"date": "2026-06-24", "close": 33.37, "volume": 418256.0}, {"date": "2026-06-25", "close": 33.29, "volume": 410714.0}, {"date": "2026-06-26", "close": 33.23, "volume": 1948250.0}, {"date": "2026-06-29", "close": 33.16, "volume": 523353.0}, {"date": "2026-06-30", "close": 33.44, "volume": 460232.0}, {"date": "2026-07-01", "close": 33.46, "volume": 655858.0}, {"date": "2026-07-02", "close": 32.52, "volume": 621647.0}, {"date": "2026-07-06", "close": 32.72, "volume": 346005.0}, {"date": "2026-07-07", "close": 32.2, "volume": 376768.0}, {"date": "2026-07-08", "close": 31.4, "volume": 560246.0}, {"date": "2026-07-09", "close": 32.06, "volume": 507185.0}, {"date": "2026-07-10", "close": 32.38, "volume": 414316.0}, {"date": "2026-07-13", "close": 32.27, "volume": 319849.0}, {"date": "2026-07-14", "close": 32.41, "volume": 268049.0}, {"date": "2026-07-15", "close": 33.02, "volume": 484963.0}, {"date": "2026-07-16", "close": 34.11, "volume": 491349.0}, {"date": "2026-07-17", "close": 33.43, "volume": 400455.0}, {"date": "2026-07-20", "close": 33.46, "volume": 577154.0}, {"date": "2026-07-21", "close": 33.41, "volume": 408523.0}, {"date": "2026-07-22", "close": 33.0, "volume": 404622.0}, {"date": "2026-07-23", "close": 31.4, "volume": 735787.0}, {"date": "2026-07-24", "close": 32.36, "volume": 498669.0}, {"date": "2026-07-27", "close": 32.82, "volume": 587939.0}, {"date": "2026-07-28", "close": 33.1, "volume": 585291.0}, {"date": "2026-07-29", "close": 32.79, "volume": 703192.0}, {"date": "2026-07-30", "close": 32.95, "volume": 395972.0}, {"date": "2026-07-31", "close": 32.94, "volume": 432078.0}, {"date": "2026-08-03", "close": 33.47, "volume": 664219.0}, {"date": "2026-08-04", "close": 33.65, "volume": 399321.0}, {"date": "2026-08-05", "close": 33.42, "volume": 307874.0}, {"date": "2026-08-06", "close": 33.09, "volume": 425624.0}, {"date": "2026-08-07", "close": 32.82, "volume": 271415.0}], "refreshing": true}