{"ticker": "OCFC", "overview": {"cik": "1004702", "ticker": "OCFC", "name": "OCEANFIRST FINANCIAL CORP", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001591893-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001004702-26-000122", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-08", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-001086", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-18", "title": "FORM 4/A", "accession": "0001237678-26-000018", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-18", "title": "FORM 4/A", "accession": "0001237678-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001992779-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001992779-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-19", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-033762", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001237678-26-000014", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-13", "title": "FORM 4/A", "accession": "0001237678-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001237678-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001004702-26-000120", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000512", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001004702-26-000116", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000845", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-30", "title": "Form 8-K/A", "accession": "0001004702-26-000114", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001004702-26-000111", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0001004702-26-000107", "price_sensitive": false}, {"form": "3", "date": "2026-06-09", "title": "FORM 3", "accession": "0001140361-26-024683", "price_sensitive": false}, {"form": "3", "date": "2026-06-09", "title": "FORM 3", "accession": "0001140361-26-024681", "price_sensitive": false}, {"form": "3", "date": "2026-06-09", "title": "FORM 3", "accession": "0001140361-26-024679", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-06-08", "title": "Form SCHEDULE 13D", "accession": "0001140361-26-024531", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001004702-26-000101", "price_sensitive": true}, {"form": "3/A", "date": "2026-06-03", "title": "FORM 3/A", "accession": "0001004702-26-000097", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "FORM 3", "accession": "0001004702-26-000095", "price_sensitive": false}]}, "description": "OCEANFIRST FINANCIAL CORP trades as OCFC on the NASDAQ and is registered in the United States, classified under National Commercial Banks (SIC 6021). Privy Trades holds 827 insider filings for the company, from July 2003 to October 2026. Across those, 39 insiders disclosed 92 open-market purchases totalling $2.38M against 151 sales totalling $43.40M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 92, "buy_sum": 2383785.7124, "sell_n": 151, "sell_sum": 43404134.5361, "net": -41020348.8237, "insiders": 39, "first_date": "2003-07-31", "last_date": "2026-10-30"}, "metrics": {"ticker": "OCFC", "has_prices": true, "as_of": "2026-10-29", "last": 17.81, "prev_close": 17.68, "change": 0.129999999999999, "change_pct": 0.007352941176470532, "session_volume": 1337641.0, "vwap_5": 17.227806444022967, "vwap_20": 16.509097250976314, "vwap_60": 17.69686424627196, "vwap_250": 18.380424462251973, "high_52w": 20.4, "low_52w": 15.62, "avg_volume_20": 1263346.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001591893-26-000006", "src": "INSIDERS", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Patrick Sean Barrett", "who_key": "Barrett Patrick Sean", "role": "Senior EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 89500.0, "score": 46.5, "price_sensitive": true, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "OCFC lands $90K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1591893/000159189326000006/0001591893-26-000006-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "0001992779-26-000008", "src": "INSIDERS", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Brian Schaeffer", "who_key": "Schaeffer Brian", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 103977.5, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider trims $104K of OCFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1992779/000199277926000008/0001992779-26-000008-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91603}, {"id": "13DG-0001140361-26-033762", "src": "13DG", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Oceanfirst Financial Corp", "who_key": "OCEANFIRST FINANCIAL CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "OCEANFIRST FINANCIAL CORP moves to a 6.6% activist stake in OCFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/0001140361-26-033762-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "0001237678-26-000010", "src": "INSIDERS", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "John R. Buran", "who_key": "BURAN JOHN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2204831.068, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "A director trims OCFC: $2.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1237678/000123767826000010/0001237678-26-000010-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126163}, {"id": "0001237678-26-000008", "src": "INSIDERS", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "John R. Buran", "who_key": "BURAN JOHN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2201590.6668000002, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director sells $2.2M of OCFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1237678/000123767826000008/0001237678-26-000008-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126163}, {"id": "13DG-0000093751-26-000512", "src": "13DG", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Oceanfirst Financial Corp", "who_key": "OCEANFIRST FINANCIAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "OCEANFIRST FINANCIAL CORP takes a 4% passive stake in OCFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/0000093751-26-000512-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000354204-26-000845", "src": "13DG", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 4.7% passive stake in OCFC", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000845-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001004702-26-000072", "src": "INSIDERS", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "John R. Buran", "who_key": "BURAN JOHN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on OCFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470226000072/0001004702-26-000072-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222643}, {"id": "0001004702-26-000077", "src": "INSIDERS", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Alfred A. DelliBovi", "who_key": "DelliBovi Alfred A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on OCFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470226000077/0001004702-26-000077-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222643}, {"id": "0001004702-26-000081", "src": "INSIDERS", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Steven J. DIorio", "who_key": "DIorio Steven J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on OCFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470226000081/0001004702-26-000081-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222643}, {"id": "0001004702-26-000085", "src": "INSIDERS", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Louis C. Grassi", "who_key": "GRASSI LOUIS C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on OCFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470226000085/0001004702-26-000085-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222643}, {"id": "0001004702-26-000089", "src": "INSIDERS", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Sam Sang Ki Han", "who_key": "Han Sam Sang Ki", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on OCFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470226000089/0001004702-26-000089-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222643}, {"id": "0001004702-26-000093", "src": "INSIDERS", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Caren C. Yoh", "who_key": "Yoh Caren C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on OCFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470226000093/0001004702-26-000093-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222643}, {"id": "13DG-0001140361-26-024531", "src": "13DG", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Oceanfirst Financial Corp", "who_key": "OCEANFIRST FINANCIAL CORP", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "OCEANFIRST FINANCIAL CORP takes a 6.6% activist stake in OCFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/0001140361-26-024531-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-01", "mins": 222643}, {"id": "13DG-0000902219-26-000185", "src": "13DG", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Oceanfirst Financial Corp", "who_key": "OCEANFIRST FINANCIAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "OCEANFIRST FINANCIAL CORP moves to a 4.5% passive stake in OCFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/0000902219-26-000185-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000093751-26-000277", "src": "13DG", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Oceanfirst Financial Corp", "who_key": "OCEANFIRST FINANCIAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "OCEANFIRST FINANCIAL CORP takes a 5% passive stake in OCFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/0000093751-26-000277-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "13DG-0000102909-26-002004", "src": "13DG", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Oceanfirst Financial Corp", "who_key": "OCEANFIRST FINANCIAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "OCEANFIRST FINANCIAL CORP adjusts its stake in OCFC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/0000102909-26-002004-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "0001343583-26-000006", "src": "INSIDERS", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Christopher Maher", "who_key": "Maher Christopher", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 262851.25999999995, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on OCFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000134358326000006/0001343583-26-000006-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350803}, {"id": "0001424070-26-000006", "src": "INSIDERS", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Joseph Lebel III", "who_key": "Lebel Joseph III", "role": "Senior EVP and COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 176491.41999999998, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on OCFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000142407026000006/0001424070-26-000006-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350803}, {"id": "0001591893-26-000004", "src": "INSIDERS", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Patrick Sean Barrett", "who_key": "Barrett Patrick Sean", "role": "Senior EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 104282.64, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on OCFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000159189326000004/0001591893-26-000004-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350803}, {"id": "0001997904-26-000004", "src": "INSIDERS", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "David Berninger", "who_key": "Berninger David", "role": "Senior EVP & CRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 65791.78, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on OCFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000199790426000004/0001997904-26-000004-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350803}, {"id": "0001577826-26-000005", "src": "INSIDERS", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Michele B. Estep", "who_key": "ESTEP MICHELE B", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 86006.81999999999, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on OCFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000157782626000005/0001577826-26-000005-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350803}, {"id": "0001501127-26-000006", "src": "INSIDERS", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Steven James Tsimbinos", "who_key": "Tsimbinos Steven James", "role": "Senior EVP & Corp. Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 86006.81999999999, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on OCFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000150112726000006/0001501127-26-000006-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350803}, {"id": "0001992779-26-000004", "src": "INSIDERS", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Brian Schaeffer", "who_key": "Schaeffer Brian", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 34131.46, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on OCFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000199277926000004/0001992779-26-000004-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350803}, {"id": "0001343583-26-000004", "src": "INSIDERS", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Christopher Maher", "who_key": "Maher Christopher", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on OCFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000134358326000004/0001343583-26-000004-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355123}, {"id": "0001424070-26-000004", "src": "INSIDERS", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Joseph Lebel III", "who_key": "Lebel Joseph III", "role": "Senior EVP and COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on OCFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000142407026000004/0001424070-26-000004-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355123}, {"id": "0001591893-26-000002", "src": "INSIDERS", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Patrick Sean Barrett", "who_key": "Barrett Patrick Sean", "role": "Senior EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on OCFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000159189326000002/0001591893-26-000002-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355123}, {"id": "0001577826-26-000003", "src": "INSIDERS", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Michele B. Estep", "who_key": "ESTEP MICHELE B", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on OCFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000157782626000003/0001577826-26-000003-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355123}, {"id": "0001501127-26-000004", "src": "INSIDERS", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Steven James Tsimbinos", "who_key": "Tsimbinos Steven James", "role": "Senior EVP & Corp. Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on OCFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000150112726000004/0001501127-26-000004-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355123}, {"id": "0001994505-26-000002", "src": "INSIDERS", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "John F. Barros", "who_key": "Barros John F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on OCFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000199450526000002/0001994505-26-000002-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358003}], "recent_buys": [{"id": "0001591893-26-000006", "src": "INSIDERS", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Patrick Sean Barrett", "who_key": "Barrett Patrick Sean", "role": "Senior EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 89500.0, "score": 46.5, "price_sensitive": true, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "OCFC lands $90K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1591893/000159189326000006/0001591893-26-000006-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "0001004702-23-000170", "src": "INSIDERS", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "John F. Barros", "who_key": "Barros John F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7105.56, "score": 25.9, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member picks up $7K of OCFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470223000170/0001004702-23-000170-index.htm", "trade_date": "2023-12-07", "timestamp": "2023-12-07", "mins": 1528723}, {"id": "0001004702-23-000168", "src": "INSIDERS", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Robert C. Garrett", "who_key": "Garrett Robert C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1052.8, "score": 18.7, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director buys $1K of OCFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470223000168/0001004702-23-000168-index.htm", "trade_date": "2023-12-05", "timestamp": "2023-12-05", "mins": 1531603}, {"id": "0001004702-23-000156", "src": "INSIDERS", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Anthony Giordano III", "who_key": "GIORDANO ANTHONY III", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 29894.998, "score": 29.6, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "The whole bench is buying OCFC \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470223000156/0001004702-23-000156-index.htm", "trade_date": "2023-10-26", "timestamp": "2023-10-26", "mins": 1589203}, {"id": "0001004702-23-000120", "src": "INSIDERS", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Jack M. Farris", "who_key": "Farris Jack M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1476.0, "score": 19.8, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "4 insiders now buying OCFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470223000120/0001004702-23-000120-index.htm", "trade_date": "2023-06-02", "timestamp": "2023-06-02", "mins": 1799443}, {"id": "0001004702-23-000116", "src": "INSIDERS", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Christopher Maher", "who_key": "Maher Christopher", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 26209.2, "score": 47.2, "price_sensitive": true, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "The whole bench is buying OCFC \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470223000116/0001004702-23-000116-index.htm", "trade_date": "2023-05-12", "timestamp": "2023-05-12", "mins": 1829683}, {"id": "0001004702-23-000114", "src": "INSIDERS", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Christopher Maher", "who_key": "Maher Christopher", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 26232.1, "score": 57.2, "price_sensitive": true, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 6 buying OCFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470223000114/0001004702-23-000114-index.htm", "trade_date": "2023-05-11", "timestamp": "2023-05-11", "mins": 1831123}, {"id": "0001004702-23-000112", "src": "INSIDERS", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Christopher Maher", "who_key": "Maher Christopher", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 13340.0, "score": 38.9, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 6 buying OCFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470223000112/0001004702-23-000112-index.htm", "trade_date": "2023-05-09", "timestamp": "2023-05-09", "mins": 1834003}, {"id": "0001004702-23-000110", "src": "INSIDERS", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Patrick Sean Barrett", "who_key": "Barrett Patrick Sean", "role": "Executive Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 19111.2, "score": 53.1, "price_sensitive": true, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 6 buying OCFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470223000110/0001004702-23-000110-index.htm", "trade_date": "2023-05-04", "timestamp": "2023-05-04", "mins": 1841203}, {"id": "0001004702-23-000108", "src": "INSIDERS", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Joseph Lebel III", "who_key": "Lebel Joseph III", "role": "President and COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 19000.0, "score": 40.6, "price_sensitive": true, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "OCFC draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470223000108/0001004702-23-000108-index.htm", "trade_date": "2023-05-04", "timestamp": "2023-05-04", "mins": 1841203}, {"id": "0001004702-23-000104", "src": "INSIDERS", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Joseph M. Murphy Jr.", "who_key": "Murphy Joseph M. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100007.84999999999, "score": 39.6, "price_sensitive": true, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 8 insiders into OCFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470223000104/0001004702-23-000104-index.htm", "trade_date": "2023-04-27", "timestamp": "2023-04-27", "mins": 1851283}, {"id": "0001004702-23-000102", "src": "INSIDERS", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Christopher Maher", "who_key": "Maher Christopher", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 15263.0, "score": 39.6, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "9 insiders pile into OCFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470223000102/0001004702-23-000102-index.htm", "trade_date": "2023-04-27", "timestamp": "2023-04-27", "mins": 1851283}], "institutional": [{"id": "13DG-0001140361-26-033762", "src": "13DG", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Oceanfirst Financial Corp", "who_key": "OCEANFIRST FINANCIAL CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "OCEANFIRST FINANCIAL CORP moves to a 6.6% activist stake in OCFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/0001140361-26-033762-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "13DG-0000093751-26-000512", "src": "13DG", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Oceanfirst Financial Corp", "who_key": "OCEANFIRST FINANCIAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "OCEANFIRST FINANCIAL CORP takes a 4% passive stake in OCFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/0000093751-26-000512-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000354204-26-000845", "src": "13DG", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 4.7% passive stake in OCFC", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000845-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001140361-26-024531", "src": "13DG", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Oceanfirst Financial Corp", "who_key": "OCEANFIRST FINANCIAL CORP", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "OCEANFIRST FINANCIAL CORP takes a 6.6% activist stake in OCFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/0001140361-26-024531-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-01", "mins": 222643}, {"id": "13DG-0000902219-26-000185", "src": "13DG", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Oceanfirst Financial Corp", "who_key": "OCEANFIRST FINANCIAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "OCEANFIRST FINANCIAL CORP moves to a 4.5% passive stake in OCFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/0000902219-26-000185-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000093751-26-000277", "src": "13DG", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Oceanfirst Financial Corp", "who_key": "OCEANFIRST FINANCIAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "OCEANFIRST FINANCIAL CORP takes a 5% passive stake in OCFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/0000093751-26-000277-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "13DG-0000102909-26-002004", "src": "13DG", "ticker": "OCFC", "cik": "1004702", "company": "OCEANFIRST FINANCIAL CORP", "company_raw": "OCEANFIRST FINANCIAL CORP", "who": "Oceanfirst Financial Corp", "who_key": "OCEANFIRST FINANCIAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "OCEANFIRST FINANCIAL CORP adjusts its stake in OCFC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/0000102909-26-002004-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "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": "OceanFirst Financial Corp. - Common Stock", "new_value": "OCEANFIRST FINANCIAL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001004702", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001004702", "applied": 1, "detected_at": "2026-10-26T18:51:55.698318"}]}, "key_people": [{"who": "John R. Garbarino", "who_key": "GARBARINO JOHN R", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 68319.36, "sold": 8405439.9, "net": -8337120.54, "trades": 17, "top_score": 48.2, "lean": "selling", "history": [{"action": "SELL", "amount": 394650.0, "date": "2017-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470217000144/0001004702-17-000144-index.htm"}, {"action": "SELL", "amount": 604400.0, "date": "2017-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470217000026/0001004702-17-000026-index.htm"}, {"action": "SELL", "amount": 87000.0, "date": "2017-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470217000012/0001004702-17-000012-index.htm"}, {"action": "SELL", "amount": 205580.8, "date": "2017-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470217000014/0001004702-17-000014-index.htm"}, {"action": "SELL", "amount": 3084235.0, "date": "2016-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000120919116138890/0001209191-16-138890-index.htm"}, {"action": "SELL", "amount": 188400.0, "date": "2016-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000120919116136298/0001209191-16-136298-index.htm"}, {"action": "BUY", "amount": 27000.0, "date": "2009-10-29", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000112760209021236/0001127602-09-021236-index.htm"}, {"action": "BUY", "amount": 41319.36, "date": "2007-12-10", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000112760207004876/0001127602-07-004876-index.htm"}, {"action": "SELL", "amount": 1342492.9, "date": "2006-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000112760206002165/0001127602-06-002165-index.htm"}, {"action": "SELL", "amount": 50241.600000000006, "date": "2006-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000112760206002138/0001127602-06-002138-index.htm"}, {"action": "SELL", "amount": 12651.599999999999, "date": "2005-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000090965405002354/0000909654-05-002354-index.htm"}, {"action": "SELL", "amount": 35510.5, "date": "2005-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000090965405001795/0000909654-05-001795-index.htm"}, {"action": "SELL", "amount": 112613.5, "date": "2005-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000090965405001783/0000909654-05-001783-index.htm"}, {"action": "SELL", "amount": 722700.0, "date": "2005-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000090965405001127/0000909654-05-001127-index.htm"}, {"action": "SELL", "amount": 498251.0, "date": "2004-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000090965404000723/0000909654-04-000723-index.htm"}, {"action": "SELL", "amount": 627750.0, "date": "2004-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000090965404000662/0000909654-04-000662-index.htm"}, {"action": "SELL", "amount": 438963.0, "date": "2003-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000090965403000953/0000909654-03-000953-index.htm"}], "latest": {"action": "SELL", "amount": 394650.0, "date": "2017-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470217000144/0001004702-17-000144-index.htm"}}, {"who": "Michael D. Devlin", "who_key": "Devlin Michael D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 8349255.290700001, "net": -8349255.290700001, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1236600.0, "date": "2022-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470222000111/0001004702-22-000111-index.htm"}, {"action": "SELL", "amount": 773572.4932000001, "date": "2021-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470221000019/0001004702-21-000019-index.htm"}, {"action": "SELL", "amount": 1170994.6300000001, "date": "2019-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470219000017/0001004702-19-000017-index.htm"}, {"action": "SELL", "amount": 2637997.7094, "date": "2018-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470218000097/0001004702-18-000097-index.htm"}, {"action": "SELL", "amount": 2214808.96, "date": "2017-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470217000024/0001004702-17-000024-index.htm"}, {"action": "SELL", "amount": 172545.5, "date": "2017-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470217000022/0001004702-17-000022-index.htm"}, {"action": "SELL", "amount": 59.4, "date": "2017-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470217000020/0001004702-17-000020-index.htm"}, {"action": "SELL", "amount": 142676.5981, "date": "2017-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470217000016/0001004702-17-000016-index.htm"}], "latest": {"action": "SELL", "amount": 1236600.0, "date": "2022-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470222000111/0001004702-22-000111-index.htm"}}, {"who": "Oceanfirst Foundation", "who_key": "OCEANFIRST FOUNDATION", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 5337095.79, "net": -5337095.79, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 198301.0, "date": "2009-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000112760209019789/0001127602-09-019789-index.htm"}, {"action": "SELL", "amount": 100638.25, "date": "2009-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000112760209018991/0001127602-09-018991-index.htm"}, {"action": "SELL", "amount": 24016.53, "date": "2009-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000112760209010119/0001127602-09-010119-index.htm"}, {"action": "SELL", "amount": 572229.9, "date": "2008-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000112760208007216/0001127602-08-007216-index.htm"}, {"action": "SELL", "amount": 234592.71, "date": "2008-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000112760208000507/0001127602-08-000507-index.htm"}, {"action": "SELL", "amount": 228769.0, "date": "2007-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000112760207005032/0001127602-07-005032-index.htm"}, {"action": "SELL", "amount": 1087584.0, "date": "2006-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000090965406001379/0000909654-06-001379-index.htm"}, {"action": "SELL", "amount": 237014.4, "date": "2006-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000090965406000630/0000909654-06-000630-index.htm"}, {"action": "SELL", "amount": 1897600.0, "date": "2005-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000090965405000365/0000909654-05-000365-index.htm"}, {"action": "SELL", "amount": 756350.0, "date": "2004-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000090965404000840/0000909654-04-000840-index.htm"}], "latest": {"action": "SELL", "amount": 198301.0, "date": "2009-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000112760209019789/0001127602-09-019789-index.htm"}}, {"who": "John R. Buran", "who_key": "BURAN JOHN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4406421.7348, "net": -4406421.7348, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2204831.068, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1237678/000123767826000010/0001237678-26-000010-index.htm"}, {"action": "SELL", "amount": 2201590.6668000002, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1237678/000123767826000008/0001237678-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 2204831.068, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1237678/000123767826000010/0001237678-26-000010-index.htm"}}, {"who": "Steven E. Brady", "who_key": "BRADY STEVEN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2981309.025, "net": -2981309.025, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 668172.235, "date": "2020-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470220000019/0001004702-20-000019-index.htm"}, {"action": "SELL", "amount": 280596.8, "date": "2020-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470220000017/0001004702-20-000017-index.htm"}, {"action": "SELL", "amount": 370670.0, "date": "2019-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470219000131/0001004702-19-000131-index.htm"}, {"action": "SELL", "amount": 520320.24000000005, "date": "2018-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470218000051/0001004702-18-000051-index.htm"}, {"action": "SELL", "amount": 77420.0, "date": "2017-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470217000191/0001004702-17-000191-index.htm"}, {"action": "SELL", "amount": 95204.25, "date": "2017-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470217000181/0001004702-17-000181-index.htm"}, {"action": "SELL", "amount": 225440.0, "date": "2017-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470217000132/0001004702-17-000132-index.htm"}, {"action": "SELL", "amount": 453785.5, "date": "2017-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470217000038/0001004702-17-000038-index.htm"}, {"action": "SELL", "amount": 289700.0, "date": "2017-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470217000036/0001004702-17-000036-index.htm"}], "latest": {"action": "SELL", "amount": 668172.235, "date": "2020-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470220000019/0001004702-20-000019-index.htm"}}, {"who": "Michael J. Fitzpatrick", "who_key": "FITZPATRICK MICHAEL J", "role": "Executive Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 9000.0, "sold": 2304307.8003, "net": -2295307.8003, "trades": 4, "top_score": 34.7, "lean": "selling", "history": [{"action": "BUY", "amount": 9000.0, "date": "2009-10-29", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000112760209021240/0001127602-09-021240-index.htm"}, {"action": "SELL", "amount": 1133189.48, "date": "2006-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000090965406001261/0000909654-06-001261-index.htm"}, {"action": "SELL", "amount": 1035011.5, "date": "2005-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000090965405001796/0000909654-05-001796-index.htm"}, {"action": "SELL", "amount": 136106.8203, "date": "2004-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000090965404002888/0000909654-04-002888-index.htm"}], "latest": {"action": "BUY", "amount": 9000.0, "date": "2009-10-29", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000112760209021240/0001127602-09-021240-index.htm"}}, {"who": "Donald E. McLaughlin", "who_key": "MCLAUGHLIN DONALD E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2043893.4774, "net": -2043893.4774, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 80225.7, "date": "2017-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470217000146/0001004702-17-000146-index.htm"}, {"action": "SELL", "amount": 49500.0, "date": "2014-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000120919114071157/0001209191-14-071157-index.htm"}, {"action": "SELL", "amount": 51030.00000000001, "date": "2013-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000120919113040585/0001209191-13-040585-index.htm"}, {"action": "SELL", "amount": 29382.0, "date": "2012-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000120919112029103/0001209191-12-029103-index.htm"}, {"action": "SELL", "amount": 52005.200000000004, "date": "2011-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000112760211029757/0001127602-11-029757-index.htm"}, {"action": "SELL", "amount": 110080.0, "date": "2011-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000112760211015827/0001127602-11-015827-index.htm"}, {"action": "SELL", "amount": 74157.6, "date": "2010-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000112760210029598/0001127602-10-029598-index.htm"}, {"action": "SELL", "amount": 60876.5, "date": "2010-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000112760210016679/0001127602-10-016679-index.htm"}, {"action": "SELL", "amount": 57981.94, "date": "2008-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000112760208006045/0001127602-08-006045-index.htm"}, {"action": "SELL", "amount": 231594.2374, "date": "2006-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000112760206002603/0001127602-06-002603-index.htm"}, {"action": "SELL", "amount": 211304.00000000003, "date": "2006-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000112760206002002/0001127602-06-002002-index.htm"}, {"action": "SELL", "amount": 232846.65, "date": "2005-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000090965405002274/0000909654-05-002274-index.htm"}, {"action": "SELL", "amount": 193217.2, "date": "2005-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000090965405001354/0000909654-05-001354-index.htm"}, {"action": "SELL", "amount": 134193.45, "date": "2005-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000090965405001300/0000909654-05-001300-index.htm"}, {"action": "SELL", "amount": 225220.0, "date": "2004-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000090965404001370/0000909654-04-001370-index.htm"}, {"action": "SELL", "amount": 250279.0, "date": "2004-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000090965404000630/0000909654-04-000630-index.htm"}], "latest": {"action": "SELL", "amount": 80225.7, "date": "2017-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470217000146/0001004702-17-000146-index.htm"}}, {"who": "Joseph Lebel III", "who_key": "Lebel Joseph III", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 239485.46, "sold": 1281005.432, "net": -1041519.9720000001, "trades": 22, "top_score": 52.0, "lean": "selling", "history": [{"action": "SELL", "amount": 126845.28, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470224000067/0001004702-24-000067-index.htm"}, {"action": "SELL", "amount": 175324.49999999997, "date": "2023-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470223000128/0001004702-23-000128-index.htm"}, {"action": "BUY", "amount": 19000.0, "date": "2023-05-04", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470223000108/0001004702-23-000108-index.htm"}, {"action": "BUY", "amount": 21990.0, "date": "2023-03-15", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470223000087/0001004702-23-000087-index.htm"}, {"action": "BUY", "amount": 21990.0, "date": "2023-03-13", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470223000083/0001004702-23-000083-index.htm"}, {"action": "BUY", "amount": 25134.399999999998, "date": "2022-05-17", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470222000097/0001004702-22-000097-index.htm"}, {"action": "SELL", "amount": 118055.25000000001, "date": "2022-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470222000068/0001004702-22-000068-index.htm"}, {"action": "BUY", "amount": 27820.0, "date": "2021-05-07", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470221000104/0001004702-21-000104-index.htm"}, {"action": "SELL", "amount": 11416.34, "date": "2021-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470221000079/0001004702-21-000079-index.htm"}, {"action": "SELL", "amount": 31642.049999999996, "date": "2020-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470220000083/0001004702-20-000083-index.htm"}, {"action": "SELL", "amount": 267198.75, "date": "2017-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470217000142/0001004702-17-000142-index.htm"}, {"action": "SELL", "amount": 532127.0, "date": "2017-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470217000139/0001004702-17-000139-index.htm"}, {"action": "SELL", "amount": 18396.262, "date": "2017-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470217000032/0001004702-17-000032-index.htm"}, {"action": "BUY", "amount": 30006.719999999998, "date": "2014-06-10", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000120919114040467/0001209191-14-040467-index.htm"}, {"action": "BUY", "amount": 14994.0, "date": "2012-06-06", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000120919112032747/0001209191-12-032747-index.htm"}, {"action": "BUY", "amount": 15005.179999999998, "date": "2011-11-18", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000112760211030336/0001127602-11-030336-index.htm"}, {"action": "BUY", "amount": 14991.98, "date": "2011-06-07", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000112760211018857/0001127602-11-018857-index.htm"}, {"action": "BUY", "amount": 14998.5, "date": "2011-02-24", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000112760211007777/0001127602-11-007777-index.htm"}, {"action": "BUY", "amount": 10003.5, "date": "2009-10-30", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000112760209021465/0001127602-09-021465-index.htm"}, {"action": "BUY", "amount": 8556.18, "date": "2009-03-12", "score": 21.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000112760209007545/0001127602-09-007545-index.htm"}, {"action": "BUY", "amount": 6995.0, "date": "2009-01-28", "score": 20.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000112760209002002/0001127602-09-002002-index.htm"}, {"action": "BUY", "amount": 8000.0, "date": "2008-03-11", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000112760208001911/0001127602-08-001911-index.htm"}], "latest": {"action": "SELL", "amount": 126845.28, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004702/000100470224000067/0001004702-24-000067-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -4406421.7348}, {"date": "2026-08-31", "net": -103977.5}, {"date": "2026-10-30", "net": 89500.0}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001591893-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001004702-26-000122", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-08", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-001086", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-18", "title": "FORM 4/A", "accession": "0001237678-26-000018", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-18", "title": "FORM 4/A", "accession": "0001237678-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001992779-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001992779-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-19", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-033762", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001237678-26-000014", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-13", "title": "FORM 4/A", "accession": "0001237678-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001237678-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001004702-26-000120", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000512", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001004702-26-000116", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000845", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-30", "title": "Form 8-K/A", "accession": "0001004702-26-000114", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001004702-26-000111", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0001004702-26-000107", "price_sensitive": false}, {"form": "3", "date": "2026-06-09", "title": "FORM 3", "accession": "0001140361-26-024683", "price_sensitive": false}, {"form": "3", "date": "2026-06-09", "title": "FORM 3", "accession": "0001140361-26-024681", "price_sensitive": false}, {"form": "3", "date": "2026-06-09", "title": "FORM 3", "accession": "0001140361-26-024679", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-06-08", "title": "Form SCHEDULE 13D", "accession": "0001140361-26-024531", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001004702-26-000101", "price_sensitive": true}, {"form": "3/A", "date": "2026-06-03", "title": "FORM 3/A", "accession": "0001004702-26-000097", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "FORM 3", "accession": "0001004702-26-000095", "price_sensitive": false}], "performance": {"ticker": "OCFC", "has_prices": true, "summary": {"n": 94, "avg": -0.0693436430665878, "win_rate": 0.19148936170212766, "best": 0.39576802507836983, "worst": -0.3839501902455898, "as_of": "2026-10-29"}, "buys": [{"who": "Barrett Patrick Sean", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior EVP & CFO", "amount": 89500.0, "date": "2026-10-30", "score": 46.5, "ref_price": null, "return": null}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-04-15", "score": 0.0, "ref_price": 14.69, "return": 0.2123893805309734}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-01-11", "score": 0.0, "ref_price": 17.01, "return": 0.04703115814226908}, {"who": "Barros John F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7105.56, "date": "2023-12-07", "score": 25.9, "ref_price": 15.45, "return": 0.15275080906148863}, {"who": "Garrett Robert C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1052.8, "date": "2023-12-05", "score": 18.7, "ref_price": 14.93, "return": 0.19290020093770924}, {"who": "GIORDANO ANTHONY III", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 29894.998, "date": "2023-10-26", "score": 29.6, "ref_price": 12.76, "return": 0.39576802507836983}, {"who": "Farris Jack M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1476.0, "date": "2023-06-02", "score": 19.8, "ref_price": 15.45, "return": 0.15275080906148863}, {"who": "Maher Christopher", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 26209.2, "date": "2023-05-12", "score": 47.2, "ref_price": 12.99, "return": 0.37105465742879123}, {"who": "Maher Christopher", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 26232.1, "date": "2023-05-11", "score": 57.2, "ref_price": 13.02, "return": 0.3678955453149001}, {"who": "Maher Christopher", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 13340.0, "date": "2023-05-09", "score": 38.9, "ref_price": 13.62, "return": 0.3076358296622614}, {"who": "Barrett Patrick Sean", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President & CFO", "amount": 19111.2, "date": "2023-05-04", "score": 53.1, "ref_price": 13.46, "return": 0.32317979197622565}, {"who": "Lebel Joseph III", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO, Director", "amount": 19000.0, "date": "2023-05-04", "score": 40.6, "ref_price": 13.46, "return": 0.32317979197622565}, {"who": "Murphy Joseph M. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100007.84999999999, "date": "2023-04-27", "score": 39.6, "ref_price": 15.47, "return": 0.15126050420168055}, {"who": "Maher Christopher", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 15263.0, "date": "2023-04-27", "score": 39.6, "ref_price": 15.47, "return": 0.15126050420168055}, {"who": "Barrett Patrick Sean", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President & CFO", "amount": 15860.0, "date": "2023-04-25", "score": 37.5, "ref_price": 15.43, "return": 0.15424497731691503}, {"who": "Lebel Joseph III", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO, Director", "amount": 21990.0, "date": "2023-03-15", "score": 43.8, "ref_price": 19.03, "return": -0.06410930110352088}, {"who": "Murphy Joseph M. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 79890.99, "date": "2023-03-13", "score": 37.9, "ref_price": 18.07, "return": -0.01438848920863318}, {"who": "Tsimbinos Steven James", "person_type": "EXEC", "person_label": "Execs", "role": "Executive VP/Corp. Secretary", "amount": 44240.0, "date": "2023-03-13", "score": 44.9, "ref_price": 18.07, "return": -0.01438848920863318}, {"who": "Lebel Joseph III", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO, Director", "amount": 21990.0, "date": "2023-03-13", "score": 43.8, "ref_price": 18.07, "return": -0.01438848920863318}, {"who": "Barrett Patrick Sean", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President & CFO", "amount": 198555.0, "date": "2022-06-24", "score": 65.1, "ref_price": 18.92, "return": -0.058668076109936726}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 15001.0, "date": "2022-06-21", "score": 0.0, "ref_price": 19.05, "return": -0.06509186351706046}, {"who": "Lebel Joseph III", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO", "amount": 25134.399999999998, "date": "2022-05-17", "score": 52.0, "ref_price": 19.46, "return": -0.08478931140801654}, {"who": "Katsoulis Nicos", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37980.0, "date": "2022-05-13", "score": 35.7, "ref_price": 18.93, "return": -0.059165346011621815}, {"who": "Turner Patricia Lynne", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5514.0, "date": "2022-05-12", "score": 25.8, "ref_price": 18.76, "return": -0.05063965884861422}, {"who": "Katsoulis Nicos", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42800.0, "date": "2022-03-10", "score": 36.6, "ref_price": 21.55, "return": -0.17354988399071936}, {"who": "Katsoulis Nicos", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62699.99999999999, "date": "2021-11-29", "score": 36.6, "ref_price": 20.93, "return": -0.14906832298136652}, {"who": "Katsoulis Nicos", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38140.0, "date": "2021-08-03", "score": 36.6, "ref_price": 19.57, "return": -0.08993357179356165}, {"who": "Lebel Joseph III", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO", "amount": 27820.0, "date": "2021-05-07", "score": 37.5, "ref_price": 22.38, "return": -0.20420017873100985}, {"who": "Turner Patricia Lynne", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9838.5, "date": "2021-02-02", "score": 27.4, "ref_price": 18.75, "return": -0.050133333333333405}, {"who": "Tsimbinos Steven James", "person_type": "EXEC", "person_label": "Execs", "role": "Executive VP/Corp. Secretary", "amount": 4375.5, "date": "2020-11-04", "score": 18.8, "ref_price": 14.18, "return": 0.25599435825105776}, {"who": "Katsoulis Nicos", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28036.0, "date": "2020-11-04", "score": 34.5, "ref_price": 14.18, "return": 0.25599435825105776}, {"who": "Tsimbinos Steven James", "person_type": "EXEC", "person_label": "Execs", "role": "Executive VP/Corp. Secretary", "amount": 46568.0, "date": "2020-05-15", "score": 30.5, "ref_price": 13.74, "return": 0.2962154294032022}, {"who": "Katsoulis Nicos", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33660.0, "date": "2020-03-10", "score": 38.8, "ref_price": 16.83, "return": 0.058229352346999434}, {"who": "Katsoulis Nicos", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42700.0, "date": "2020-02-27", "score": 49.7, "ref_price": 20.98, "return": -0.15109628217349866}, {"who": "Lloyd John K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 125350.0, "date": "2019-03-06", "score": 55.2, "ref_price": 24.59, "return": -0.2757218381455877}, {"who": "Maher Christopher", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 12440.0, "date": "2018-11-26", "score": 38.6, "ref_price": 25.29, "return": -0.2957690786872282}, {"who": "COSCIA ANTHONY R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 86418.0, "date": "2018-08-10", "score": 39.5, "ref_price": 28.82, "return": -0.3820263705759889}, {"who": "Guadagno Kimberly M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49897.005, "date": "2018-08-09", "score": 35.5, "ref_price": 28.91, "return": -0.3839501902455898}, {"who": "Maher Christopher", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 53000.0, "date": "2018-05-01", "score": 46.1, "ref_price": 26.79, "return": -0.3351997013811124}, {"who": "Maher Christopher", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO, Director", "amount": 32180.0, "date": "2014-12-02", "score": 40.0, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "Maher Christopher", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO, Director", "amount": 161600.0, "date": "2014-07-30", "score": 56.4, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "Lebel Joseph III", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 30006.719999999998, "date": "2014-06-10", "score": 31.7, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "IANTOSCA JOSEPH R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 23327.36, "date": "2013-11-13", "score": 28.7, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "Maher Christopher", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO", "amount": 17750.0, "date": "2013-11-12", "score": 37.6, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "Maher Christopher", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO", "amount": 18000.0, "date": "2013-10-30", "score": 38.0, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "IANTOSCA JOSEPH R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 25008.8, "date": "2013-08-26", "score": 29.3, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "Maher Christopher", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO", "amount": 16805.08, "date": "2013-08-16", "score": 36.5, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "Lebel Joseph III", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 14994.0, "date": "2012-06-06", "score": 27.3, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "IANTOSCA JOSEPH R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 13566.5, "date": "2011-11-18", "score": 26.5, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "Lebel Joseph III", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 15005.179999999998, "date": "2011-11-18", "score": 28.5, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "Nardelli Vito", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 10735.29, "date": "2011-08-10", "score": 33.7, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "Nardelli Vito", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 10827.6, "date": "2011-08-09", "score": 33.8, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "IANTOSCA JOSEPH R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 13055.83, "date": "2011-06-09", "score": 27.0, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "Tsimbinos Steven James", "person_type": "EXEC", "person_label": "Execs", "role": "First Senior VP/Corp Secretary", "amount": 7605.36, "date": "2011-06-08", "score": 25.3, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "Lebel Joseph III", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 14991.98, "date": "2011-06-07", "score": 30.0, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "Tsimbinos Steven James", "person_type": "EXEC", "person_label": "Execs", "role": "First Senior VP/Corp Secretary", "amount": 7050.0, "date": "2011-05-09", "score": 25.3, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "Lebel Joseph III", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 14998.5, "date": "2011-02-24", "score": 32.6, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "IANTOSCA JOSEPH R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5134.25, "date": "2011-02-24", "score": 23.7, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "Tsimbinos Steven James", "person_type": "EXEC", "person_label": "Execs", "role": "First Senior VP/Corp Secretary", "amount": 5461.92, "date": "2011-02-22", "score": 24.3, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "CATANIA ANGELO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24200.0, "date": "2010-10-27", "score": 34.6, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "Nardelli Vito", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 13771.2, "date": "2010-10-25", "score": 35.5, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "Nardelli Vito", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 26315.52, "date": "2010-08-06", "score": 41.6, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "Nardelli Vito", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 24990.0, "date": "2010-07-29", "score": 27.8, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "CATANIA ANGELO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5075.0, "date": "2010-02-26", "score": 25.1, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "Burke Joseph J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9966.0, "date": "2010-02-22", "score": 28.3, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "CATANIA ANGELO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31320.0, "date": "2010-01-27", "score": 39.9, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "Lebel Joseph III", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 10003.5, "date": "2009-10-30", "score": 37.5, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "IANTOSCA JOSEPH R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4500.0, "date": "2009-10-29", "score": 22.4, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "KELLY JOHN K", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP/ Corporate Secretary", "amount": 7200.0, "date": "2009-10-29", "score": 21.5, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "FITZPATRICK MICHAEL J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President & CFO", "amount": 9000.0, "date": "2009-10-29", "score": 34.7, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "Nardelli Vito", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 9000.0, "date": "2009-10-29", "score": 22.9, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "GARBARINO JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 27000.0, "date": "2009-10-29", "score": 42.5, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "Lebel Joseph III", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 8556.18, "date": "2009-03-12", "score": 21.8, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "IANTOSCA JOSEPH R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 12215.63, "date": "2009-03-10", "score": 38.5, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "Nardelli Vito", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4150.0, "date": "2009-03-05", "score": 19.9, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "IANTOSCA JOSEPH R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2791.25, "date": "2009-02-23", "score": 26.7, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "Nardelli Vito", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 5062.0, "date": "2009-02-23", "score": 20.6, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "Lebel Joseph III", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 6995.0, "date": "2009-01-28", "score": 20.8, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "CATANIA ANGELO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12855.02, "date": "2008-11-21", "score": 30.6, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "Nardelli Vito", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 6944.0, "date": "2008-11-12", "score": 22.5, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "IANTOSCA JOSEPH R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 8800.05, "date": "2008-11-10", "score": 36.9, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "Nardelli Vito", "person_type": "EXEC", "person_label": "Execs", "role": "E.V.P., OceanFirst Bank", "amount": 6989.0, "date": "2008-10-29", "score": 23.1, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "Lebel Joseph III", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "1st SVP, Chief Lending Officer", "amount": 8000.0, "date": "2008-03-11", "score": 30.2, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "Nardelli Vito", "person_type": "EXEC", "person_label": "Execs", "role": "E.V.P., OceanFirst Bank", "amount": 8000.0, "date": "2008-03-07", "score": 26.4, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "IANTOSCA JOSEPH R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4382.1, "date": "2008-03-04", "score": 18.8, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "CATANIA ANGELO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7999.75, "date": "2008-03-03", "score": 27.7, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "GARBARINO JOHN R", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 41319.36, "date": "2007-12-10", "score": 48.2, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "Burke Joseph J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6548.0, "date": "2007-08-20", "score": 26.3, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "CATANIA ANGELO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35048.9944, "date": "2007-05-08", "score": 46.5, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "Burke Joseph J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25710.0, "date": "2007-05-02", "score": 35.6, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "Nardelli Vito", "person_type": "EXEC", "person_label": "Execs", "role": "E.V.P., OceanFirst Bank", "amount": 8565.0, "date": "2007-05-01", "score": 31.9, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "IANTOSCA JOSEPH R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7275.66, "date": "2007-05-01", "score": 21.0, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "PARDES ROBERT M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 20790.399999999998, "date": "2006-04-25", "score": 39.5, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "IANTOSCA JOSEPH R", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2978.625, "date": "2004-10-28", "score": 32.2, "ref_price": 20.68, "return": -0.13878143133462287}, {"who": "Nardelli Vito", "person_type": "EXEC", "person_label": "Execs", "role": "E.V.P., OceanFirst Bank", "amount": 8274.0, "date": "2004-10-27", "score": 21.6, "ref_price": 20.68, "return": -0.13878143133462287}]}, "price_series": [{"date": "2016-10-31", "close": 20.68, "volume": 97574.0}, {"date": "2016-11-01", "close": 20.67, "volume": 190019.0}, {"date": "2016-11-02", "close": 20.6, "volume": 132527.0}, {"date": "2016-11-03", "close": 20.74, "volume": 199385.0}, {"date": "2016-11-04", "close": 20.38, "volume": 104710.0}, {"date": "2016-11-07", "close": 21.02, "volume": 99639.0}, {"date": "2016-11-08", "close": 20.84, "volume": 79641.0}, {"date": "2016-11-09", "close": 21.69, "volume": 310160.0}, {"date": "2016-11-10", "close": 21.87, "volume": 177810.0}, {"date": "2016-11-11", "close": 22.71, "volume": 181128.0}, {"date": "2016-11-14", "close": 22.71, "volume": 170472.0}, {"date": "2016-11-15", "close": 22.87, "volume": 135202.0}, {"date": "2016-11-16", "close": 22.9, "volume": 194196.0}, {"date": "2016-11-17", "close": 23.09, "volume": 161770.0}, {"date": "2016-11-18", "close": 23.32, "volume": 156272.0}, {"date": "2016-11-21", "close": 23.59, "volume": 140408.0}, {"date": "2016-11-22", "close": 23.82, "volume": 100011.0}, {"date": "2016-11-23", "close": 23.82, "volume": 96957.0}, {"date": "2016-11-25", "close": 23.99, "volume": 45213.0}, {"date": "2016-11-28", "close": 23.88, "volume": 76449.0}, {"date": "2016-11-29", "close": 23.78, "volume": 190810.0}, {"date": "2016-11-30", "close": 23.72, "volume": 394417.0}, {"date": "2016-12-01", "close": 25.22, "volume": 715869.0}, {"date": "2016-12-02", "close": 25.52, "volume": 207380.0}, {"date": "2016-12-05", "close": 25.95, "volume": 296690.0}, {"date": "2016-12-06", "close": 25.74, "volume": 265000.0}, {"date": "2016-12-07", "close": 25.73, "volume": 705851.0}, {"date": "2016-12-08", "close": 26.62, "volume": 444477.0}, {"date": "2016-12-09", "close": 27.23, "volume": 299887.0}, {"date": "2016-12-12", "close": 27.65, "volume": 227641.0}, {"date": "2016-12-13", "close": 27.65, "volume": 378251.0}, {"date": "2016-12-14", "close": 27.7, "volume": 160298.0}, {"date": "2016-12-15", "close": 27.83, "volume": 202813.0}, {"date": "2016-12-16", "close": 27.69, "volume": 417215.0}, {"date": "2016-12-19", "close": 28.49, "volume": 155220.0}, {"date": "2016-12-20", "close": 28.95, "volume": 154044.0}, {"date": "2016-12-21", "close": 29.39, "volume": 235868.0}, {"date": "2016-12-22", "close": 30.07, "volume": 325902.0}, {"date": "2016-12-23", "close": 29.88, "volume": 161130.0}, {"date": "2016-12-27", "close": 29.85, "volume": 207901.0}, {"date": "2016-12-28", "close": 29.99, "volume": 203963.0}, {"date": "2016-12-29", "close": 29.74, "volume": 124355.0}, {"date": "2016-12-30", "close": 30.03, "volume": 249861.0}, {"date": "2017-01-03", "close": 29.94, "volume": 311048.0}, {"date": "2017-01-04", "close": 30.52, "volume": 422940.0}, {"date": "2017-01-05", "close": 29.99, "volume": 185644.0}, {"date": "2017-01-06", "close": 29.95, "volume": 113959.0}, {"date": "2017-01-09", "close": 29.4, "volume": 223957.0}, {"date": "2017-01-10", "close": 30.28, "volume": 317504.0}, {"date": "2017-01-11", "close": 30.54, "volume": 161280.0}, {"date": "2017-01-12", "close": 30.0, "volume": 118606.0}, {"date": "2017-01-13", "close": 30.1, "volume": 107958.0}, {"date": "2017-01-17", "close": 29.6, "volume": 164155.0}, {"date": "2017-01-18", "close": 29.53, "volume": 149482.0}, {"date": "2017-01-19", "close": 29.11, "volume": 119967.0}, {"date": "2017-01-20", "close": 29.43, "volume": 92712.0}, {"date": "2017-01-23", "close": 29.42, "volume": 57929.0}, {"date": "2017-01-24", "close": 29.74, "volume": 150545.0}, {"date": "2017-01-25", "close": 29.9, "volume": 68761.0}, {"date": "2017-01-26", "close": 29.87, "volume": 118744.0}, {"date": "2017-01-27", "close": 29.74, "volume": 157741.0}, {"date": "2017-01-30", "close": 28.2, "volume": 239208.0}, {"date": "2017-01-31", "close": 28.41, "volume": 236833.0}, {"date": "2017-02-01", "close": 28.52, "volume": 135888.0}, {"date": "2017-02-02", "close": 28.63, "volume": 223223.0}, {"date": "2017-02-03", "close": 29.37, "volume": 178717.0}, {"date": "2017-02-06", "close": 29.07, "volume": 130233.0}, {"date": "2017-02-07", "close": 28.66, "volume": 105728.0}, {"date": "2017-02-08", "close": 28.54, "volume": 125569.0}, {"date": "2017-02-09", "close": 28.75, "volume": 79892.0}, {"date": "2017-02-10", "close": 28.95, "volume": 55612.0}, {"date": "2017-02-13", "close": 29.18, "volume": 130728.0}, {"date": "2017-02-14", "close": 29.63, "volume": 111702.0}, {"date": "2017-02-15", "close": 29.4, "volume": 75832.0}, {"date": "2017-02-16", "close": 29.37, "volume": 61775.0}, {"date": "2017-02-17", "close": 29.44, "volume": 74609.0}, {"date": "2017-02-21", "close": 29.29, "volume": 77030.0}, {"date": "2017-02-22", "close": 29.32, "volume": 81567.0}, {"date": "2017-02-23", "close": 29.18, "volume": 142190.0}, {"date": "2017-02-24", "close": 29.38, "volume": 80995.0}, {"date": "2017-02-27", "close": 29.25, "volume": 68161.0}, {"date": "2017-02-28", "close": 29.19, "volume": 274209.0}, {"date": "2017-03-01", "close": 30.28, "volume": 412820.0}, {"date": "2017-03-02", "close": 29.31, "volume": 181716.0}, {"date": "2017-03-03", "close": 28.98, "volume": 103380.0}, {"date": "2017-03-06", "close": 28.8, "volume": 107163.0}, {"date": "2017-03-07", "close": 28.78, "volume": 152244.0}, {"date": "2017-03-08", "close": 28.5, "volume": 158039.0}, {"date": "2017-03-09", "close": 28.49, "volume": 152592.0}, {"date": "2017-03-10", "close": 28.76, "volume": 617159.0}, {"date": "2017-03-13", "close": 29.1, "volume": 168105.0}, {"date": "2017-03-14", "close": 29.2, "volume": 99807.0}, {"date": "2017-03-15", "close": 29.01, "volume": 90855.0}, {"date": "2017-03-16", "close": 28.95, "volume": 93286.0}, {"date": "2017-03-17", "close": 29.04, "volume": 162797.0}, {"date": "2017-03-20", "close": 28.62, "volume": 65664.0}, {"date": "2017-03-21", "close": 27.5, "volume": 200742.0}, {"date": "2017-03-22", "close": 27.49, "volume": 143670.0}, {"date": "2017-03-23", "close": 27.89, "volume": 126451.0}, {"date": "2017-03-24", "close": 27.86, "volume": 135036.0}, {"date": "2017-03-27", "close": 27.99, "volume": 102427.0}, {"date": "2017-03-28", "close": 27.9, "volume": 102189.0}, {"date": "2017-03-29", "close": 27.81, "volume": 85648.0}, {"date": "2017-03-30", "close": 28.55, "volume": 93959.0}, {"date": "2017-03-31", "close": 28.175, "volume": 149394.0}, {"date": "2017-04-03", "close": 27.54, "volume": 114925.0}, {"date": "2017-04-04", "close": 27.59, "volume": 125226.0}, {"date": "2017-04-05", "close": 27.01, "volume": 87320.0}, {"date": "2017-04-06", "close": 27.26, "volume": 132348.0}, {"date": "2017-04-07", "close": 27.13, "volume": 151734.0}, {"date": "2017-04-10", "close": 27.03, "volume": 145821.0}, {"date": "2017-04-11", "close": 27.63, "volume": 132905.0}, {"date": "2017-04-12", "close": 27.04, "volume": 92081.0}, {"date": "2017-04-13", "close": 26.05, "volume": 121078.0}, {"date": "2017-04-17", "close": 26.54, "volume": 103956.0}, {"date": "2017-04-18", "close": 27.27, "volume": 139305.0}, {"date": "2017-04-19", "close": 27.29, "volume": 107694.0}, {"date": "2017-04-20", "close": 27.75, "volume": 68145.0}, {"date": "2017-04-21", "close": 28.07, "volume": 147994.0}, {"date": "2017-04-24", "close": 28.51, "volume": 83396.0}, {"date": "2017-04-25", "close": 28.44, "volume": 167957.0}, {"date": "2017-04-26", "close": 28.5, "volume": 175102.0}, {"date": "2017-04-27", "close": 28.29, "volume": 103306.0}, {"date": "2017-04-28", "close": 27.65, "volume": 221177.0}, {"date": "2017-05-01", "close": 27.89, "volume": 95515.0}, {"date": "2017-05-02", "close": 28.01, "volume": 80427.0}, {"date": "2017-05-03", "close": 28.23, "volume": 113337.0}, {"date": "2017-05-04", "close": 28.23, "volume": 86471.0}, {"date": "2017-05-05", "close": 28.1, "volume": 84362.0}, {"date": "2017-05-08", "close": 28.29, "volume": 217429.0}, {"date": "2017-05-09", "close": 27.83, "volume": 145328.0}, {"date": "2017-05-10", "close": 27.99, "volume": 122706.0}, {"date": "2017-05-11", "close": 27.49, "volume": 150379.0}, {"date": "2017-05-12", "close": 27.21, "volume": 114857.0}, {"date": "2017-05-15", "close": 27.46, "volume": 105086.0}, {"date": "2017-05-16", "close": 27.66, "volume": 137995.0}, {"date": "2017-05-17", "close": 26.68, "volume": 191132.0}, {"date": "2017-05-18", "close": 26.9, "volume": 85707.0}, {"date": "2017-05-19", "close": 26.6, "volume": 91910.0}, {"date": "2017-05-22", "close": 26.58, "volume": 92959.0}, {"date": "2017-05-23", "close": 26.63, "volume": 159433.0}, {"date": "2017-05-24", "close": 26.4, "volume": 193166.0}, {"date": "2017-05-25", "close": 26.35, "volume": 118360.0}, {"date": "2017-05-26", "close": 26.34, "volume": 80748.0}, {"date": "2017-05-30", "close": 26.3, "volume": 82336.0}, {"date": "2017-05-31", "close": 26.5, "volume": 147956.0}, {"date": "2017-06-01", "close": 26.72, "volume": 60323.0}, {"date": "2017-06-02", "close": 27.03, "volume": 121025.0}, {"date": "2017-06-05", "close": 26.65, "volume": 140737.0}, {"date": "2017-06-06", "close": 26.59, "volume": 69769.0}, {"date": "2017-06-07", "close": 26.79, "volume": 63586.0}, {"date": "2017-06-08", "close": 27.23, "volume": 136418.0}, {"date": "2017-06-09", "close": 27.66, "volume": 192191.0}, {"date": "2017-06-12", "close": 27.85, "volume": 219272.0}, {"date": "2017-06-13", "close": 28.22, "volume": 94332.0}, {"date": "2017-06-14", "close": 28.39, "volume": 84372.0}, {"date": "2017-06-15", "close": 28.13, "volume": 61693.0}, {"date": "2017-06-16", "close": 28.09, "volume": 123518.0}, {"date": "2017-06-19", "close": 27.74, "volume": 75160.0}, {"date": "2017-06-20", "close": 27.34, "volume": 74789.0}, {"date": "2017-06-21", "close": 26.81, "volume": 74383.0}, {"date": "2017-06-22", "close": 26.82, "volume": 83857.0}, {"date": "2017-06-23", "close": 26.27, "volume": 831413.0}, {"date": "2017-06-26", "close": 26.25, "volume": 113946.0}, {"date": "2017-06-27", "close": 26.54, "volume": 93876.0}, {"date": "2017-06-28", "close": 27.15, "volume": 73156.0}, {"date": "2017-06-29", "close": 27.26, "volume": 67715.0}, {"date": "2017-06-30", "close": 27.12, "volume": 673837.0}, {"date": "2017-07-03", "close": 27.65, "volume": 90974.0}, {"date": "2017-07-05", "close": 27.34, "volume": 118826.0}, {"date": "2017-07-06", "close": 26.99, "volume": 115635.0}, {"date": "2017-07-07", "close": 27.08, "volume": 98710.0}, {"date": "2017-07-10", "close": 27.0, "volume": 83751.0}, {"date": "2017-07-11", "close": 26.78, "volume": 84822.0}, {"date": "2017-07-12", "close": 26.94, "volume": 84020.0}, {"date": "2017-07-13", "close": 26.99, "volume": 63013.0}, {"date": "2017-07-14", "close": 26.75, "volume": 90732.0}, {"date": "2017-07-17", "close": 27.03, "volume": 158021.0}, {"date": "2017-07-18", "close": 26.98, "volume": 72285.0}, {"date": "2017-07-19", "close": 27.03, "volume": 148946.0}, {"date": "2017-07-20", "close": 27.02, "volume": 87708.0}, {"date": "2017-07-21", "close": 26.95, "volume": 126058.0}, {"date": "2017-07-24", "close": 26.99, "volume": 89414.0}, {"date": "2017-07-25", "close": 27.45, "volume": 134506.0}, {"date": "2017-07-26", "close": 27.0, "volume": 153972.0}, {"date": "2017-07-27", "close": 27.11, "volume": 70084.0}, {"date": "2017-07-28", "close": 26.49, "volume": 107891.0}, {"date": "2017-07-31", "close": 27.08, "volume": 98871.0}, {"date": "2017-08-01", "close": 27.07, "volume": 87382.0}, {"date": "2017-08-02", "close": 27.1, "volume": 96746.0}, {"date": "2017-08-03", "close": 26.94, "volume": 131406.0}, {"date": "2017-08-04", "close": 27.0, "volume": 87157.0}, {"date": "2017-08-07", "close": 26.91, "volume": 154778.0}, {"date": "2017-08-08", "close": 26.92, "volume": 122859.0}, {"date": "2017-08-09", "close": 26.29, "volume": 134304.0}, {"date": "2017-08-10", "close": 25.61, "volume": 130580.0}, {"date": "2017-08-11", "close": 25.1, "volume": 112684.0}, {"date": "2017-08-14", "close": 25.71, "volume": 90178.0}, {"date": "2017-08-15", "close": 25.6, "volume": 117467.0}, {"date": "2017-08-16", "close": 25.37, "volume": 58106.0}, {"date": "2017-08-17", "close": 24.6, "volume": 83908.0}, {"date": "2017-08-18", "close": 24.51, "volume": 163132.0}, {"date": "2017-08-21", "close": 24.82, "volume": 81411.0}, {"date": "2017-08-22", "close": 24.88, "volume": 61036.0}, {"date": "2017-08-23", "close": 24.7, "volume": 93462.0}, {"date": "2017-08-24", "close": 24.86, "volume": 104668.0}, {"date": "2017-08-25", "close": 24.88, "volume": 52962.0}, {"date": "2017-08-28", "close": 24.98, "volume": 118495.0}, {"date": "2017-08-29", "close": 24.84, "volume": 70390.0}, {"date": "2017-08-30", "close": 25.01, "volume": 96950.0}, {"date": "2017-08-31", "close": 24.96, "volume": 55634.0}, {"date": "2017-09-01", "close": 25.08, "volume": 53348.0}, {"date": "2017-09-05", "close": 24.89, "volume": 138304.0}, {"date": "2017-09-06", "close": 24.84, "volume": 196748.0}, {"date": "2017-09-07", "close": 24.25, "volume": 122098.0}, {"date": "2017-09-08", "close": 24.39, "volume": 59068.0}, {"date": "2017-09-11", "close": 24.87, "volume": 59392.0}, {"date": "2017-09-12", "close": 24.95, "volume": 73989.0}, {"date": "2017-09-13", "close": 24.99, "volume": 128357.0}, {"date": "2017-09-14", "close": 24.73, "volume": 69933.0}, {"date": "2017-09-15", "close": 24.81, "volume": 158682.0}, {"date": "2017-09-18", "close": 25.3, "volume": 113579.0}, {"date": "2017-09-19", "close": 25.17, "volume": 63051.0}, {"date": "2017-09-20", "close": 26.01, "volume": 182782.0}, {"date": "2017-09-21", "close": 26.35, "volume": 150669.0}, {"date": "2017-09-22", "close": 26.58, "volume": 115347.0}, {"date": "2017-09-25", "close": 26.3, "volume": 228073.0}, {"date": "2017-09-26", "close": 26.51, "volume": 348294.0}, {"date": "2017-09-27", "close": 27.59, "volume": 320190.0}, {"date": "2017-09-28", "close": 27.5, "volume": 206753.0}, {"date": "2017-09-29", "close": 27.49, "volume": 194758.0}, {"date": "2017-10-02", "close": 27.43, "volume": 220393.0}, {"date": "2017-10-03", "close": 27.6, "volume": 160782.0}, {"date": "2017-10-04", "close": 27.44, "volume": 123936.0}, {"date": "2017-10-05", "close": 27.49, "volume": 93296.0}, {"date": "2017-10-06", "close": 27.44, "volume": 93936.0}, {"date": "2017-10-09", "close": 28.06, "volume": 182972.0}, {"date": "2017-10-10", "close": 28.14, "volume": 174563.0}, {"date": "2017-10-11", "close": 28.09, "volume": 107442.0}, {"date": "2017-10-12", "close": 27.83, "volume": 84395.0}, {"date": "2017-10-13", "close": 27.72, "volume": 71810.0}, {"date": "2017-10-16", "close": 27.83, "volume": 238535.0}, {"date": "2017-10-17", "close": 27.63, "volume": 114285.0}, {"date": "2017-10-18", "close": 27.7, "volume": 101966.0}, {"date": "2017-10-19", "close": 27.82, "volume": 68828.0}, {"date": "2017-10-20", "close": 28.01, "volume": 57009.0}, {"date": "2017-10-23", "close": 27.84, "volume": 50371.0}, {"date": "2017-10-24", "close": 28.0, "volume": 83557.0}, {"date": "2017-10-25", "close": 28.03, "volume": 150127.0}, {"date": "2017-10-26", "close": 28.11, "volume": 92435.0}, {"date": "2017-10-27", "close": 29.12, "volume": 194959.0}, {"date": "2017-10-30", "close": 27.76, "volume": 107538.0}, {"date": "2017-10-31", "close": 27.75, "volume": 227886.0}, {"date": "2017-11-01", "close": 27.18, "volume": 106196.0}, {"date": "2017-11-02", "close": 27.24, "volume": 305044.0}, {"date": "2017-11-03", "close": 27.0, "volume": 100405.0}, {"date": "2017-11-06", "close": 27.11, "volume": 168507.0}, {"date": "2017-11-07", "close": 26.43, "volume": 172096.0}, {"date": "2017-11-08", "close": 25.98, "volume": 130512.0}, {"date": "2017-11-09", "close": 25.7, "volume": 137348.0}, {"date": "2017-11-10", "close": 25.84, "volume": 181012.0}, {"date": "2017-11-13", "close": 26.07, "volume": 111718.0}, {"date": "2017-11-14", "close": 26.24, "volume": 61811.0}, {"date": "2017-11-15", "close": 26.13, "volume": 70107.0}, {"date": "2017-11-16", "close": 26.31, "volume": 69559.0}, {"date": "2017-11-17", "close": 26.46, "volume": 96886.0}, {"date": "2017-11-20", "close": 26.85, "volume": 71894.0}, {"date": "2017-11-21", "close": 26.93, "volume": 152175.0}, {"date": "2017-11-22", "close": 27.03, "volume": 70850.0}, {"date": "2017-11-24", "close": 26.86, "volume": 31121.0}, {"date": "2017-11-27", "close": 26.77, "volume": 83341.0}, {"date": "2017-11-28", "close": 27.31, "volume": 210932.0}, {"date": "2017-11-29", "close": 28.34, "volume": 176099.0}, {"date": "2017-11-30", "close": 27.75, "volume": 193690.0}, {"date": "2017-12-01", "close": 27.95, "volume": 199172.0}, {"date": "2017-12-04", "close": 28.66, "volume": 327678.0}, {"date": "2017-12-05", "close": 28.28, "volume": 181908.0}, {"date": "2017-12-06", "close": 28.0, "volume": 160591.0}, {"date": "2017-12-07", "close": 27.38, "volume": 220169.0}, {"date": "2017-12-08", "close": 26.99, "volume": 243355.0}, {"date": "2017-12-11", "close": 26.65, "volume": 136642.0}, {"date": "2017-12-12", "close": 26.49, "volume": 193766.0}, {"date": "2017-12-13", "close": 26.47, "volume": 208146.0}, {"date": "2017-12-14", "close": 26.39, "volume": 187236.0}, {"date": "2017-12-15", "close": 27.06, "volume": 345822.0}, {"date": "2017-12-18", "close": 27.73, "volume": 163878.0}, {"date": "2017-12-19", "close": 27.4, "volume": 110722.0}, {"date": "2017-12-20", "close": 27.09, "volume": 93470.0}, {"date": "2017-12-21", "close": 26.91, "volume": 105880.0}, {"date": "2017-12-22", "close": 26.94, "volume": 513032.0}, {"date": "2017-12-26", "close": 26.69, "volume": 66299.0}, {"date": "2017-12-27", "close": 26.36, "volume": 104456.0}, {"date": "2017-12-28", "close": 26.45, "volume": 115073.0}, {"date": "2017-12-29", "close": 26.25, "volume": 138539.0}, {"date": "2018-01-02", "close": 26.57, "volume": 204957.0}, {"date": "2018-01-03", "close": 26.48, "volume": 118199.0}, {"date": "2018-01-04", "close": 26.395, "volume": 85122.0}, {"date": "2018-01-05", "close": 26.86, "volume": 197523.0}, {"date": "2018-01-08", "close": 27.01, "volume": 265600.0}, {"date": "2018-01-09", "close": 27.27, "volume": 222582.0}, {"date": "2018-01-10", "close": 27.76, "volume": 217476.0}, {"date": "2018-01-11", "close": 28.1, "volume": 109689.0}, {"date": "2018-01-12", "close": 28.09, "volume": 89800.0}, {"date": "2018-01-16", "close": 27.93, "volume": 121909.0}, {"date": "2018-01-17", "close": 27.93, "volume": 94090.0}, {"date": "2018-01-18", "close": 27.63, "volume": 93677.0}, {"date": "2018-01-19", "close": 27.97, "volume": 98575.0}, {"date": "2018-01-22", "close": 28.02, "volume": 144262.0}, {"date": "2018-01-23", "close": 27.91, "volume": 97342.0}, {"date": "2018-01-24", "close": 27.4, "volume": 229147.0}, {"date": "2018-01-25", "close": 26.83, "volume": 130593.0}, {"date": "2018-01-26", "close": 26.85, "volume": 249155.0}, {"date": "2018-01-29", "close": 26.79, "volume": 403571.0}, {"date": "2018-01-30", "close": 26.7, "volume": 207523.0}, {"date": "2018-01-31", "close": 26.45, "volume": 152256.0}, {"date": "2018-02-01", "close": 26.66, "volume": 213987.0}, {"date": "2018-02-02", "close": 26.43, "volume": 191633.0}, {"date": "2018-02-05", "close": 25.73, "volume": 478554.0}, {"date": "2018-02-06", "close": 26.13, "volume": 503188.0}, {"date": "2018-02-07", "close": 25.96, "volume": 296875.0}, {"date": "2018-02-08", "close": 25.39, "volume": 308676.0}, {"date": "2018-02-09", "close": 25.88, "volume": 281621.0}, {"date": "2018-02-12", "close": 26.09, "volume": 134755.0}, {"date": "2018-02-13", "close": 26.12, "volume": 85685.0}, {"date": "2018-02-14", "close": 26.41, "volume": 152747.0}, {"date": "2018-02-15", "close": 26.53, "volume": 149761.0}, {"date": "2018-02-16", "close": 26.64, "volume": 178295.0}, {"date": "2018-02-20", "close": 26.34, "volume": 128756.0}, {"date": "2018-02-21", "close": 26.6, "volume": 163321.0}, {"date": "2018-02-22", "close": 26.04, "volume": 228342.0}, {"date": "2018-02-23", "close": 26.21, "volume": 143717.0}, {"date": "2018-02-26", "close": 26.52, "volume": 150027.0}, {"date": "2018-02-27", "close": 26.1, "volume": 188564.0}, {"date": "2018-02-28", "close": 25.88, "volume": 326389.0}, {"date": "2018-03-01", "close": 26.24, "volume": 292554.0}, {"date": "2018-03-02", "close": 26.73, "volume": 249864.0}, {"date": "2018-03-05", "close": 27.26, "volume": 271965.0}, {"date": "2018-03-06", "close": 27.51, "volume": 393596.0}, {"date": "2018-03-07", "close": 27.72, "volume": 197938.0}, {"date": "2018-03-08", "close": 27.55, "volume": 222282.0}, {"date": "2018-03-09", "close": 28.03, "volume": 168927.0}, {"date": "2018-03-12", "close": 28.0, "volume": 197411.0}, {"date": "2018-03-13", "close": 27.81, "volume": 415300.0}, {"date": "2018-03-14", "close": 27.51, "volume": 276875.0}, {"date": "2018-03-15", "close": 27.53, "volume": 204357.0}, {"date": "2018-03-16", "close": 27.67, "volume": 421904.0}, {"date": "2018-03-19", "close": 27.99, "volume": 175757.0}, {"date": "2018-03-20", "close": 27.83, "volume": 186027.0}, {"date": "2018-03-21", "close": 27.76, "volume": 166624.0}, {"date": "2018-03-22", "close": 27.25, "volume": 241987.0}, {"date": "2018-03-23", "close": 26.32, "volume": 301832.0}, {"date": "2018-03-26", "close": 27.07, "volume": 186279.0}, {"date": "2018-03-27", "close": 26.86, "volume": 256572.0}, {"date": "2018-03-28", "close": 26.97, "volume": 270962.0}, {"date": "2018-03-29", "close": 26.75, "volume": 529017.0}, {"date": "2018-04-02", "close": 26.31, "volume": 179657.0}, {"date": "2018-04-03", "close": 26.36, "volume": 198048.0}, {"date": "2018-04-04", "close": 26.63, "volume": 594791.0}, {"date": "2018-04-05", "close": 26.79, "volume": 329829.0}, {"date": "2018-04-06", "close": 26.1, "volume": 307971.0}, {"date": "2018-04-09", "close": 26.02, "volume": 230828.0}, {"date": "2018-04-10", "close": 26.27, "volume": 155197.0}, {"date": "2018-04-11", "close": 26.13, "volume": 186405.0}, {"date": "2018-04-12", "close": 26.36, "volume": 95998.0}, {"date": "2018-04-13", "close": 26.22, "volume": 155819.0}, {"date": "2018-04-16", "close": 26.45, "volume": 106781.0}, {"date": "2018-04-17", "close": 26.22, "volume": 112078.0}, {"date": "2018-04-18", "close": 26.17, "volume": 186812.0}, {"date": "2018-04-19", "close": 26.36, "volume": 109738.0}, {"date": "2018-04-20", "close": 26.52, "volume": 139819.0}, {"date": "2018-04-23", "close": 26.6, "volume": 260371.0}, {"date": "2018-04-24", "close": 26.93, "volume": 119970.0}, {"date": "2018-04-25", "close": 26.89, "volume": 154893.0}, {"date": "2018-04-26", "close": 26.69, "volume": 301926.0}, {"date": "2018-04-27", "close": 27.5, "volume": 331716.0}, {"date": "2018-04-30", "close": 26.98, "volume": 382777.0}, {"date": "2018-05-01", "close": 26.79, "volume": 250669.0}, {"date": "2018-05-02", "close": 26.95, "volume": 343743.0}, {"date": "2018-05-03", "close": 26.93, "volume": 361717.0}, {"date": "2018-05-04", "close": 27.08, "volume": 136648.0}, {"date": "2018-05-07", "close": 27.03, "volume": 208942.0}, {"date": "2018-05-08", "close": 27.35, "volume": 229268.0}, {"date": "2018-05-09", "close": 27.35, "volume": 191560.0}, {"date": "2018-05-10", "close": 27.39, "volume": 110620.0}, {"date": "2018-05-11", "close": 27.34, "volume": 95613.0}, {"date": "2018-05-14", "close": 27.32, "volume": 222516.0}, {"date": "2018-05-15", "close": 27.39, "volume": 130836.0}, {"date": "2018-05-16", "close": 27.72, "volume": 144942.0}, {"date": "2018-05-17", "close": 28.24, "volume": 175535.0}, {"date": "2018-05-18", "close": 28.51, "volume": 226599.0}, {"date": "2018-05-21", "close": 28.55, "volume": 240756.0}, {"date": "2018-05-22", "close": 28.67, "volume": 570722.0}, {"date": "2018-05-23", "close": 28.66, "volume": 154552.0}, {"date": "2018-05-24", "close": 29.08, "volume": 214873.0}, {"date": "2018-05-25", "close": 29.39, "volume": 444482.0}, {"date": "2018-05-29", "close": 28.99, "volume": 320771.0}, {"date": "2018-05-30", "close": 29.55, "volume": 250598.0}, {"date": "2018-05-31", "close": 29.32, "volume": 161031.0}, {"date": "2018-06-01", "close": 29.65, "volume": 344302.0}, {"date": "2018-06-04", "close": 30.0, "volume": 147616.0}, {"date": "2018-06-05", "close": 30.05, "volume": 266147.0}, {"date": "2018-06-06", "close": 30.45, "volume": 323198.0}, {"date": "2018-06-07", "close": 30.75, "volume": 319553.0}, {"date": "2018-06-08", "close": 30.72, "volume": 274887.0}, {"date": "2018-06-11", "close": 30.19, "volume": 286340.0}, {"date": "2018-06-12", "close": 30.3, "volume": 207152.0}, {"date": "2018-06-13", "close": 30.25, "volume": 310092.0}, {"date": "2018-06-14", "close": 30.09, "volume": 376879.0}, {"date": "2018-06-15", "close": 30.22, "volume": 457576.0}, {"date": "2018-06-18", "close": 30.42, "volume": 320055.0}, {"date": "2018-06-19", "close": 30.69, "volume": 236302.0}, {"date": "2018-06-20", "close": 30.82, "volume": 244494.0}, {"date": "2018-06-21", "close": 30.61, "volume": 344051.0}, {"date": "2018-06-22", "close": 30.71, "volume": 1375891.0}, {"date": "2018-06-25", "close": 30.56, "volume": 249985.0}, {"date": "2018-06-26", "close": 30.34, "volume": 242701.0}, {"date": "2018-06-27", "close": 29.76, "volume": 260778.0}, {"date": "2018-06-28", "close": 30.05, "volume": 197478.0}, {"date": "2018-06-29", "close": 29.96, "volume": 178062.0}, {"date": "2018-07-02", "close": 30.06, "volume": 217874.0}, {"date": "2018-07-03", "close": 30.04, "volume": 68245.0}, {"date": "2018-07-05", "close": 30.3, "volume": 166435.0}, {"date": "2018-07-06", "close": 30.42, "volume": 80920.0}, {"date": "2018-07-09", "close": 30.77, "volume": 161392.0}, {"date": "2018-07-10", "close": 30.32, "volume": 235867.0}, {"date": "2018-07-11", "close": 30.26, "volume": 95076.0}, {"date": "2018-07-12", "close": 29.77, "volume": 220852.0}, {"date": "2018-07-13", "close": 29.52, "volume": 93059.0}, {"date": "2018-07-16", "close": 29.84, "volume": 102597.0}, {"date": "2018-07-17", "close": 29.79, "volume": 66460.0}, {"date": "2018-07-18", "close": 29.9, "volume": 128443.0}, {"date": "2018-07-19", "close": 30.2, "volume": 183364.0}, {"date": "2018-07-20", "close": 30.24, "volume": 153033.0}, {"date": "2018-07-23", "close": 30.39, "volume": 132103.0}, {"date": "2018-07-24", "close": 30.22, "volume": 89335.0}, {"date": "2018-07-25", "close": 29.97, "volume": 93014.0}, {"date": "2018-07-26", "close": 30.17, "volume": 122421.0}, {"date": "2018-07-27", "close": 29.87, "volume": 347888.0}, {"date": "2018-07-30", "close": 29.31, "volume": 384867.0}, {"date": "2018-07-31", "close": 29.17, "volume": 149184.0}, {"date": "2018-08-01", "close": 29.18, "volume": 168569.0}, {"date": "2018-08-02", "close": 29.02, "volume": 238062.0}, {"date": "2018-08-03", "close": 28.61, "volume": 169909.0}, {"date": "2018-08-06", "close": 28.67, "volume": 89723.0}, {"date": "2018-08-07", "close": 28.79, "volume": 107134.0}, {"date": "2018-08-08", "close": 28.98, "volume": 150803.0}, {"date": "2018-08-09", "close": 28.91, "volume": 119050.0}, {"date": "2018-08-10", "close": 28.82, "volume": 143050.0}, {"date": "2018-08-13", "close": 28.63, "volume": 265597.0}, {"date": "2018-08-14", "close": 29.04, "volume": 150822.0}, {"date": "2018-08-15", "close": 28.9, "volume": 194174.0}, {"date": "2018-08-16", "close": 29.26, "volume": 86405.0}, {"date": "2018-08-17", "close": 29.34, "volume": 264764.0}, {"date": "2018-08-20", "close": 29.07, "volume": 140343.0}, {"date": "2018-08-21", "close": 29.32, "volume": 91404.0}, {"date": "2018-08-22", "close": 29.55, "volume": 104680.0}, {"date": "2018-08-23", "close": 29.56, "volume": 95275.0}, {"date": "2018-08-24", "close": 29.56, "volume": 95135.0}, {"date": "2018-08-27", "close": 29.39, "volume": 78247.0}, {"date": "2018-08-28", "close": 29.25, "volume": 156378.0}, {"date": "2018-08-29", "close": 29.33, "volume": 94744.0}, {"date": "2018-08-30", "close": 29.26, "volume": 188032.0}, {"date": "2018-08-31", "close": 29.2, "volume": 243642.0}, {"date": "2018-09-04", "close": 29.12, "volume": 142159.0}, {"date": "2018-09-05", "close": 29.14, "volume": 183755.0}, {"date": "2018-09-06", "close": 29.26, "volume": 142255.0}, {"date": "2018-09-07", "close": 29.24, "volume": 150370.0}, {"date": "2018-09-10", "close": 29.13, "volume": 78221.0}, {"date": "2018-09-11", "close": 29.28, "volume": 140456.0}, {"date": "2018-09-12", "close": 28.59, "volume": 209820.0}, {"date": "2018-09-13", "close": 28.35, "volume": 126550.0}, {"date": "2018-09-14", "close": 28.58, "volume": 117788.0}, {"date": "2018-09-17", "close": 28.54, "volume": 228965.0}, {"date": "2018-09-18", "close": 28.41, "volume": 246420.0}, {"date": "2018-09-19", "close": 28.53, "volume": 243498.0}, {"date": "2018-09-20", "close": 28.68, "volume": 149865.0}, {"date": "2018-09-21", "close": 28.3, "volume": 520915.0}, {"date": "2018-09-24", "close": 27.9, "volume": 157890.0}, {"date": "2018-09-25", "close": 27.87, "volume": 170778.0}, {"date": "2018-09-26", "close": 27.25, "volume": 175720.0}, {"date": "2018-09-27", "close": 26.98, "volume": 124961.0}, {"date": "2018-09-28", "close": 27.22, "volume": 130269.0}, {"date": "2018-10-01", "close": 26.98, "volume": 133031.0}, {"date": "2018-10-02", "close": 26.57, "volume": 128392.0}, {"date": "2018-10-03", "close": 27.25, "volume": 275766.0}, {"date": "2018-10-04", "close": 27.25, "volume": 181205.0}, {"date": "2018-10-05", "close": 27.08, "volume": 295041.0}, {"date": "2018-10-08", "close": 27.31, "volume": 117523.0}, {"date": "2018-10-09", "close": 27.35, "volume": 110770.0}, {"date": "2018-10-10", "close": 27.18, "volume": 113694.0}, {"date": "2018-10-11", "close": 26.62, "volume": 177392.0}, {"date": "2018-10-12", "close": 26.0, "volume": 191863.0}, {"date": "2018-10-15", "close": 26.1, "volume": 130321.0}, {"date": "2018-10-16", "close": 26.32, "volume": 71743.0}, {"date": "2018-10-17", "close": 26.44, "volume": 98316.0}, {"date": "2018-10-18", "close": 25.89, "volume": 82044.0}, {"date": "2018-10-19", "close": 25.57, "volume": 114163.0}, {"date": "2018-10-22", "close": 25.18, "volume": 90539.0}, {"date": "2018-10-23", "close": 25.17, "volume": 91695.0}, {"date": "2018-10-24", "close": 24.19, "volume": 121019.0}, {"date": "2018-10-25", "close": 25.06, "volume": 176906.0}, {"date": "2018-10-26", "close": 24.93, "volume": 381383.0}, {"date": "2018-10-29", "close": 25.35, "volume": 334641.0}, {"date": "2018-10-30", "close": 25.37, "volume": 204013.0}, {"date": "2018-10-31", "close": 25.32, "volume": 214675.0}, {"date": "2018-11-01", "close": 25.43, "volume": 158509.0}, {"date": "2018-11-02", "close": 25.52, "volume": 178027.0}, {"date": "2018-11-05", "close": 25.69, "volume": 188292.0}, {"date": "2018-11-06", "close": 25.94, "volume": 110204.0}, {"date": "2018-11-07", "close": 25.97, "volume": 142197.0}, {"date": "2018-11-08", "close": 26.31, "volume": 110064.0}, {"date": "2018-11-09", "close": 25.61, "volume": 127148.0}, {"date": "2018-11-12", "close": 25.54, "volume": 135461.0}, {"date": "2018-11-13", "close": 25.42, "volume": 230718.0}, {"date": "2018-11-14", "close": 24.59, "volume": 378281.0}, {"date": "2018-11-15", "close": 25.2, "volume": 154308.0}, {"date": "2018-11-16", "close": 25.39, "volume": 166577.0}, {"date": "2018-11-19", "close": 25.25, "volume": 134359.0}, {"date": "2018-11-20", "close": 24.95, "volume": 114421.0}, {"date": "2018-11-21", "close": 24.74, "volume": 110974.0}, {"date": "2018-11-23", "close": 24.64, "volume": 129279.0}, {"date": "2018-11-26", "close": 25.29, "volume": 264838.0}, {"date": "2018-11-27", "close": 25.38, "volume": 203528.0}, {"date": "2018-11-28", "close": 25.65, "volume": 169219.0}, {"date": "2018-11-29", "close": 25.39, "volume": 134208.0}, {"date": "2018-11-30", "close": 25.77, "volume": 133975.0}, {"date": "2018-12-03", "close": 26.01, "volume": 244045.0}, {"date": "2018-12-04", "close": 24.74, "volume": 183983.0}, {"date": "2018-12-06", "close": 24.56, "volume": 165568.0}, {"date": "2018-12-07", "close": 24.43, "volume": 138568.0}, {"date": "2018-12-10", "close": 24.26, "volume": 296948.0}, {"date": "2018-12-11", "close": 23.97, "volume": 161013.0}, {"date": "2018-12-12", "close": 24.25, "volume": 182197.0}, {"date": "2018-12-13", "close": 23.83, "volume": 229266.0}, {"date": "2018-12-14", "close": 23.34, "volume": 129112.0}, {"date": "2018-12-17", "close": 23.71, "volume": 591783.0}, {"date": "2018-12-18", "close": 23.34, "volume": 118746.0}, {"date": "2018-12-19", "close": 22.66, "volume": 142579.0}, {"date": "2018-12-20", "close": 22.26, "volume": 223095.0}, {"date": "2018-12-21", "close": 22.3, "volume": 360284.0}, {"date": "2018-12-24", "close": 21.52, "volume": 171117.0}, {"date": "2018-12-26", "close": 22.01, "volume": 257383.0}, {"date": "2018-12-27", "close": 22.17, "volume": 172573.0}, {"date": "2018-12-28", "close": 22.5, "volume": 126257.0}, {"date": "2018-12-31", "close": 22.51, "volume": 124917.0}, {"date": "2019-01-02", "close": 22.7, "volume": 137281.0}, {"date": "2019-01-03", "close": 22.78, "volume": 113059.0}, {"date": "2019-01-04", "close": 23.13, "volume": 195886.0}, {"date": "2019-01-07", "close": 23.1, "volume": 161924.0}, {"date": "2019-01-08", "close": 23.27, "volume": 145491.0}, {"date": "2019-01-09", "close": 23.08, "volume": 148858.0}, {"date": "2019-01-10", "close": 22.97, "volume": 183046.0}, {"date": "2019-01-11", "close": 22.7, "volume": 114742.0}, {"date": "2019-01-14", "close": 22.54, "volume": 237318.0}, {"date": "2019-01-15", "close": 22.68, "volume": 143646.0}, {"date": "2019-01-16", "close": 22.98, "volume": 521873.0}, {"date": "2019-01-17", "close": 23.11, "volume": 481875.0}, {"date": "2019-01-18", "close": 23.36, "volume": 186213.0}, {"date": "2019-01-22", "close": 23.47, "volume": 179125.0}, {"date": "2019-01-23", "close": 23.62, "volume": 128800.0}, {"date": "2019-01-24", "close": 23.6, "volume": 167936.0}, {"date": "2019-01-25", "close": 23.8, "volume": 254656.0}, {"date": "2019-01-28", "close": 24.1, "volume": 210401.0}, {"date": "2019-01-29", "close": 23.98, "volume": 123980.0}, {"date": "2019-01-30", "close": 24.05, "volume": 110414.0}, {"date": "2019-01-31", "close": 24.01, "volume": 139880.0}, {"date": "2019-02-01", "close": 24.21, "volume": 97299.0}, {"date": "2019-02-04", "close": 24.31, "volume": 105879.0}, {"date": "2019-02-05", "close": 24.32, "volume": 174685.0}, {"date": "2019-02-06", "close": 24.49, "volume": 159734.0}, {"date": "2019-02-07", "close": 24.69, "volume": 98706.0}, {"date": "2019-02-08", "close": 24.88, "volume": 119226.0}, {"date": "2019-02-11", "close": 25.09, "volume": 161164.0}, {"date": "2019-02-12", "close": 25.17, "volume": 114987.0}, {"date": "2019-02-13", "close": 25.32, "volume": 97389.0}, {"date": "2019-02-14", "close": 25.2, "volume": 132700.0}, {"date": "2019-02-15", "close": 25.75, "volume": 160265.0}, {"date": "2019-02-19", "close": 25.79, "volume": 119089.0}, {"date": "2019-02-20", "close": 25.8, "volume": 161494.0}, {"date": "2019-02-21", "close": 25.55, "volume": 128859.0}, {"date": "2019-02-22", "close": 25.56, "volume": 163405.0}, {"date": "2019-02-25", "close": 25.26, "volume": 145013.0}, {"date": "2019-02-26", "close": 25.09, "volume": 142236.0}, {"date": "2019-02-27", "close": 25.07, "volume": 67847.0}, {"date": "2019-02-28", "close": 25.2, "volume": 158575.0}, {"date": "2019-03-01", "close": 25.34, "volume": 104433.0}, {"date": "2019-03-04", "close": 25.0, "volume": 304206.0}, {"date": "2019-03-05", "close": 25.18, "volume": 215625.0}, {"date": "2019-03-06", "close": 24.59, "volume": 190310.0}, {"date": "2019-03-07", "close": 24.31, "volume": 123824.0}, {"date": "2019-03-08", "close": 24.42, "volume": 128998.0}, {"date": "2019-03-11", "close": 24.59, "volume": 191004.0}, {"date": "2019-03-12", "close": 24.4, "volume": 128291.0}, {"date": "2019-03-13", "close": 24.48, "volume": 290469.0}, {"date": "2019-03-14", "close": 24.61, "volume": 152154.0}, {"date": "2019-03-15", "close": 25.14, "volume": 378462.0}, {"date": "2019-03-18", "close": 25.26, "volume": 182173.0}, {"date": "2019-03-19", "close": 25.13, "volume": 222170.0}, {"date": "2019-03-20", "close": 24.72, "volume": 127023.0}, {"date": "2019-03-21", "close": 24.7, "volume": 145180.0}, {"date": "2019-03-22", "close": 23.57, "volume": 223035.0}, {"date": "2019-03-25", "close": 23.66, "volume": 230856.0}, {"date": "2019-03-26", "close": 24.37, "volume": 123659.0}, {"date": "2019-03-27", "close": 23.98, "volume": 192126.0}, {"date": "2019-03-28", "close": 24.28, "volume": 105525.0}, {"date": "2019-03-29", "close": 24.06, "volume": 197943.0}, {"date": "2019-04-01", "close": 24.16, "volume": 130938.0}, {"date": "2019-04-02", "close": 24.18, "volume": 100251.0}, {"date": "2019-04-03", "close": 24.24, "volume": 81816.0}, {"date": "2019-04-04", "close": 24.27, "volume": 179963.0}, {"date": "2019-04-05", "close": 24.62, "volume": 162057.0}, {"date": "2019-04-08", "close": 24.52, "volume": 96468.0}, {"date": "2019-04-09", "close": 24.28, "volume": 83542.0}, {"date": "2019-04-10", "close": 24.6, "volume": 109694.0}, {"date": "2019-04-11", "close": 24.83, "volume": 71003.0}, {"date": "2019-04-12", "close": 25.15, "volume": 144938.0}, {"date": "2019-04-15", "close": 24.66, "volume": 60960.0}, {"date": "2019-04-16", "close": 24.9, "volume": 78759.0}, {"date": "2019-04-17", "close": 24.94, "volume": 82095.0}, {"date": "2019-04-18", "close": 24.62, "volume": 73218.0}, {"date": "2019-04-22", "close": 24.34, "volume": 67337.0}, {"date": "2019-04-23", "close": 24.7, "volume": 90261.0}, {"date": "2019-04-24", "close": 24.72, "volume": 80101.0}, {"date": "2019-04-25", "close": 24.45, "volume": 78228.0}, {"date": "2019-04-26", "close": 24.91, "volume": 108436.0}, {"date": "2019-04-29", "close": 25.34, "volume": 203378.0}, {"date": "2019-04-30", "close": 25.18, "volume": 125422.0}, {"date": "2019-05-01", "close": 24.94, "volume": 91029.0}, {"date": "2019-05-02", "close": 25.18, "volume": 75726.0}, {"date": "2019-05-03", "close": 25.72, "volume": 102616.0}, {"date": "2019-05-06", "close": 25.57, "volume": 123242.0}, {"date": "2019-05-07", "close": 25.14, "volume": 84615.0}, {"date": "2019-05-08", "close": 24.98, "volume": 101672.0}, {"date": "2019-05-09", "close": 25.14, "volume": 99501.0}, {"date": "2019-05-10", "close": 25.22, "volume": 62239.0}, {"date": "2019-05-13", "close": 24.43, "volume": 132303.0}, {"date": "2019-05-14", "close": 24.64, "volume": 174172.0}, {"date": "2019-05-15", "close": 24.65, "volume": 87615.0}, {"date": "2019-05-16", "close": 24.78, "volume": 80292.0}, {"date": "2019-05-17", "close": 24.61, "volume": 125685.0}, {"date": "2019-05-20", "close": 24.83, "volume": 116988.0}, {"date": "2019-05-21", "close": 24.89, "volume": 75481.0}, {"date": "2019-05-22", "close": 24.63, "volume": 49958.0}, {"date": "2019-05-23", "close": 24.14, "volume": 88304.0}, {"date": "2019-05-24", "close": 24.35, "volume": 68893.0}, {"date": "2019-05-28", "close": 24.06, "volume": 248573.0}, {"date": "2019-05-29", "close": 24.2, "volume": 139273.0}, {"date": "2019-05-30", "close": 23.89, "volume": 162595.0}, {"date": "2019-05-31", "close": 23.82, "volume": 118883.0}, {"date": "2019-06-03", "close": 24.06, "volume": 184644.0}, {"date": "2019-06-04", "close": 24.63, "volume": 127515.0}, {"date": "2019-06-05", "close": 24.53, "volume": 265678.0}, {"date": "2019-06-06", "close": 24.52, "volume": 157706.0}, {"date": "2019-06-07", "close": 24.49, "volume": 196234.0}, {"date": "2019-06-10", "close": 24.75, "volume": 94145.0}, {"date": "2019-06-11", "close": 24.55, "volume": 136973.0}, {"date": "2019-06-12", "close": 24.43, "volume": 89884.0}, {"date": "2019-06-13", "close": 24.14, "volume": 220728.0}, {"date": "2019-06-14", "close": 24.24, "volume": 220638.0}, {"date": "2019-06-17", "close": 24.34, "volume": 141907.0}, {"date": "2019-06-18", "close": 24.54, "volume": 225430.0}, {"date": "2019-06-19", "close": 24.51, "volume": 136318.0}, {"date": "2019-06-20", "close": 24.48, "volume": 276238.0}, {"date": "2019-06-21", "close": 24.2, "volume": 227202.0}, {"date": "2019-06-24", "close": 23.88, "volume": 133729.0}, {"date": "2019-06-25", "close": 24.17, "volume": 158493.0}, {"date": "2019-06-26", "close": 23.99, "volume": 73995.0}, {"date": "2019-06-27", "close": 24.33, "volume": 117074.0}, {"date": "2019-06-28", "close": 24.85, "volume": 580246.0}, {"date": "2019-07-01", "close": 24.96, "volume": 197156.0}, {"date": "2019-07-02", "close": 24.79, "volume": 125377.0}, {"date": "2019-07-03", "close": 25.03, "volume": 103661.0}, {"date": "2019-07-05", "close": 25.49, "volume": 114479.0}, {"date": "2019-07-08", "close": 25.19, "volume": 262793.0}, {"date": "2019-07-09", "close": 25.33, "volume": 156869.0}, {"date": "2019-07-10", "close": 25.17, "volume": 98097.0}, {"date": "2019-07-11", "close": 25.2, "volume": 69548.0}, {"date": "2019-07-12", "close": 25.49, "volume": 109399.0}, {"date": "2019-07-15", "close": 25.22, "volume": 164964.0}, {"date": "2019-07-16", "close": 25.19, "volume": 70920.0}, {"date": "2019-07-17", "close": 25.14, "volume": 90930.0}, {"date": "2019-07-18", "close": 25.35, "volume": 136534.0}, {"date": "2019-07-19", "close": 25.3, "volume": 114823.0}, {"date": "2019-07-22", "close": 25.33, "volume": 193370.0}, {"date": "2019-07-23", "close": 25.36, "volume": 132959.0}, {"date": "2019-07-24", "close": 25.8, "volume": 134681.0}, {"date": "2019-07-25", "close": 25.62, "volume": 131925.0}, {"date": "2019-07-26", "close": 25.71, "volume": 252653.0}, {"date": "2019-07-29", "close": 24.1, "volume": 330094.0}, {"date": "2019-07-30", "close": 24.45, "volume": 207502.0}, {"date": "2019-07-31", "close": 24.4, "volume": 171879.0}, {"date": "2019-08-01", "close": 23.9, "volume": 162282.0}, {"date": "2019-08-02", "close": 23.4, "volume": 100129.0}, {"date": "2019-08-05", "close": 22.87, "volume": 130036.0}, {"date": "2019-08-06", "close": 22.98, "volume": 86339.0}, {"date": "2019-08-07", "close": 22.73, "volume": 117708.0}, {"date": "2019-08-08", "close": 23.14, "volume": 152123.0}, {"date": "2019-08-09", "close": 22.52, "volume": 631188.0}, {"date": "2019-08-12", "close": 21.98, "volume": 471971.0}, {"date": "2019-08-13", "close": 21.82, "volume": 764220.0}, {"date": "2019-08-14", "close": 21.07, "volume": 325638.0}, {"date": "2019-08-15", "close": 20.92, "volume": 176672.0}, {"date": "2019-08-16", "close": 21.19, "volume": 297620.0}, {"date": "2019-08-19", "close": 21.26, "volume": 152841.0}, {"date": "2019-08-20", "close": 21.09, "volume": 112895.0}, {"date": "2019-08-21", "close": 21.04, "volume": 232504.0}, {"date": "2019-08-22", "close": 21.2, "volume": 365811.0}, {"date": "2019-08-23", "close": 20.69, "volume": 206685.0}, {"date": "2019-08-26", "close": 20.99, "volume": 179577.0}, {"date": "2019-08-27", "close": 20.56, "volume": 163936.0}, {"date": "2019-08-28", "close": 20.82, "volume": 222662.0}, {"date": "2019-08-29", "close": 21.27, "volume": 362157.0}, {"date": "2019-08-30", "close": 21.02, "volume": 201013.0}, {"date": "2019-09-03", "close": 20.74, "volume": 178099.0}, {"date": "2019-09-04", "close": 20.88, "volume": 176256.0}, {"date": "2019-09-05", "close": 21.41, "volume": 259634.0}, {"date": "2019-09-06", "close": 21.33, "volume": 661150.0}, {"date": "2019-09-09", "close": 22.16, "volume": 223672.0}, {"date": "2019-09-10", "close": 22.33, "volume": 184717.0}, {"date": "2019-09-11", "close": 23.03, "volume": 194559.0}, {"date": "2019-09-12", "close": 23.37, "volume": 305860.0}, {"date": "2019-09-13", "close": 23.62, "volume": 214641.0}, {"date": "2019-09-16", "close": 23.65, "volume": 235143.0}, {"date": "2019-09-17", "close": 23.49, "volume": 195018.0}, {"date": "2019-09-18", "close": 23.6, "volume": 207204.0}, {"date": "2019-09-19", "close": 23.4, "volume": 182085.0}, {"date": "2019-09-20", "close": 23.04, "volume": 588178.0}, {"date": "2019-09-23", "close": 23.475, "volume": 245168.0}, {"date": "2019-09-24", "close": 23.17, "volume": 278616.0}, {"date": "2019-09-25", "close": 23.645, "volume": 206443.0}, {"date": "2019-09-26", "close": 23.19, "volume": 117233.0}, {"date": "2019-09-27", "close": 23.48, "volume": 169597.0}, {"date": "2019-09-30", "close": 23.6, "volume": 209798.0}, {"date": "2019-10-01", "close": 23.08, "volume": 272674.0}, {"date": "2019-10-02", "close": 23.235, "volume": 285079.0}, {"date": "2019-10-03", "close": 23.09, "volume": 146392.0}, {"date": "2019-10-04", "close": 23.27, "volume": 182034.0}, {"date": "2019-10-07", "close": 23.25, "volume": 143157.0}, {"date": "2019-10-08", "close": 22.86, "volume": 123470.0}, {"date": "2019-10-09", "close": 22.95, "volume": 147464.0}, {"date": "2019-10-10", "close": 23.17, "volume": 234460.0}, {"date": "2019-10-11", "close": 23.28, "volume": 355478.0}, {"date": "2019-10-14", "close": 23.15, "volume": 214098.0}, {"date": "2019-10-15", "close": 23.42, "volume": 213687.0}, {"date": "2019-10-16", "close": 23.25, "volume": 293410.0}, {"date": "2019-10-17", "close": 23.6, "volume": 156469.0}, {"date": "2019-10-18", "close": 23.79, "volume": 132158.0}, {"date": "2019-10-21", "close": 23.97, "volume": 130626.0}, {"date": "2019-10-22", "close": 23.99, "volume": 170834.0}, {"date": "2019-10-23", "close": 24.03, "volume": 111165.0}, {"date": "2019-10-24", "close": 23.91, "volume": 163958.0}, {"date": "2019-10-25", "close": 23.95, "volume": 149970.0}, {"date": "2019-10-28", "close": 24.28, "volume": 166217.0}, {"date": "2019-10-29", "close": 24.16, "volume": 179835.0}, {"date": "2019-10-30", "close": 24.01, "volume": 145611.0}, {"date": "2019-10-31", "close": 23.93, "volume": 158931.0}, {"date": "2019-11-01", "close": 23.75, "volume": 186251.0}, {"date": "2019-11-04", "close": 23.87, "volume": 118022.0}, {"date": "2019-11-05", "close": 24.08, "volume": 99094.0}, {"date": "2019-11-06", "close": 23.98, "volume": 99235.0}, {"date": "2019-11-07", "close": 24.0, "volume": 127924.0}, {"date": "2019-11-08", "close": 23.98, "volume": 74132.0}, {"date": "2019-11-11", "close": 23.87, "volume": 95401.0}, {"date": "2019-11-12", "close": 24.11, "volume": 108383.0}, {"date": "2019-11-13", "close": 23.9, "volume": 89265.0}, {"date": "2019-11-14", "close": 23.85, "volume": 120077.0}, {"date": "2019-11-15", "close": 24.1, "volume": 203141.0}, {"date": "2019-11-18", "close": 23.82, "volume": 120384.0}, {"date": "2019-11-19", "close": 23.96, "volume": 133151.0}, {"date": "2019-11-20", "close": 23.95, "volume": 207262.0}, {"date": "2019-11-21", "close": 23.78, "volume": 105683.0}, {"date": "2019-11-22", "close": 23.83, "volume": 97483.0}, {"date": "2019-11-25", "close": 24.11, "volume": 141062.0}, {"date": "2019-11-26", "close": 24.05, "volume": 201176.0}, {"date": "2019-11-27", "close": 24.13, "volume": 140755.0}, {"date": "2019-11-29", "close": 23.98, "volume": 83588.0}, {"date": "2019-12-02", "close": 24.02, "volume": 198267.0}, {"date": "2019-12-03", "close": 23.85, "volume": 149357.0}, {"date": "2019-12-04", "close": 24.01, "volume": 182337.0}, {"date": "2019-12-05", "close": 24.1, "volume": 358426.0}, {"date": "2019-12-06", "close": 24.07, "volume": 174896.0}, {"date": "2019-12-09", "close": 23.97, "volume": 138635.0}, {"date": "2019-12-10", "close": 24.05, "volume": 106642.0}, {"date": "2019-12-11", "close": 24.2, "volume": 119695.0}, {"date": "2019-12-12", "close": 24.61, "volume": 125280.0}, {"date": "2019-12-13", "close": 24.46, "volume": 112730.0}, {"date": "2019-12-16", "close": 24.79, "volume": 244327.0}, {"date": "2019-12-17", "close": 25.0, "volume": 163551.0}, {"date": "2019-12-18", "close": 24.94, "volume": 104386.0}, {"date": "2019-12-19", "close": 25.2, "volume": 190577.0}, {"date": "2019-12-20", "close": 25.56, "volume": 568332.0}, {"date": "2019-12-23", "close": 25.25, "volume": 172081.0}, {"date": "2019-12-24", "close": 25.37, "volume": 87020.0}, {"date": "2019-12-26", "close": 25.21, "volume": 121333.0}, {"date": "2019-12-27", "close": 25.29, "volume": 209687.0}, {"date": "2019-12-30", "close": 25.42, "volume": 174482.0}, {"date": "2019-12-31", "close": 25.54, "volume": 805610.0}, {"date": "2020-01-02", "close": 25.22, "volume": 329951.0}, {"date": "2020-01-03", "close": 25.08, "volume": 313942.0}, {"date": "2020-01-06", "close": 25.11, "volume": 292579.0}, {"date": "2020-01-07", "close": 25.08, "volume": 250716.0}, {"date": "2020-01-08", "close": 25.19, "volume": 219955.0}, {"date": "2020-01-09", "close": 25.45, "volume": 338681.0}, {"date": "2020-01-10", "close": 25.01, "volume": 695122.0}, {"date": "2020-01-13", "close": 25.33, "volume": 238638.0}, {"date": "2020-01-14", "close": 25.06, "volume": 193768.0}, {"date": "2020-01-15", "close": 25.03, "volume": 154456.0}, {"date": "2020-01-16", "close": 25.27, "volume": 140213.0}, {"date": "2020-01-17", "close": 25.06, "volume": 114615.0}, {"date": "2020-01-21", "close": 24.87, "volume": 142249.0}, {"date": "2020-01-22", "close": 24.85, "volume": 128289.0}, {"date": "2020-01-23", "close": 24.8, "volume": 168237.0}, {"date": "2020-01-24", "close": 24.655, "volume": 131725.0}, {"date": "2020-01-27", "close": 24.6, "volume": 161085.0}, {"date": "2020-01-28", "close": 24.12, "volume": 197180.0}, {"date": "2020-01-29", "close": 23.58, "volume": 458333.0}, {"date": "2020-01-30", "close": 23.68, "volume": 233001.0}, {"date": "2020-01-31", "close": 23.26, "volume": 253094.0}, {"date": "2020-02-03", "close": 23.43, "volume": 241981.0}, {"date": "2020-02-04", "close": 23.36, "volume": 164979.0}, {"date": "2020-02-05", "close": 23.71, "volume": 200800.0}, {"date": "2020-02-06", "close": 23.55, "volume": 141142.0}, {"date": "2020-02-07", "close": 23.49, "volume": 267724.0}, {"date": "2020-02-10", "close": 23.34, "volume": 122500.0}, {"date": "2020-02-11", "close": 23.53, "volume": 134254.0}, {"date": "2020-02-12", "close": 23.48, "volume": 187311.0}, {"date": "2020-02-13", "close": 23.49, "volume": 97462.0}, {"date": "2020-02-14", "close": 23.26, "volume": 141255.0}, {"date": "2020-02-18", "close": 23.37, "volume": 151537.0}, {"date": "2020-02-19", "close": 23.38, "volume": 201983.0}, {"date": "2020-02-20", "close": 23.47, "volume": 190180.0}, {"date": "2020-02-21", "close": 23.27, "volume": 251991.0}, {"date": "2020-02-24", "close": 22.83, "volume": 168837.0}, {"date": "2020-02-25", "close": 21.95, "volume": 201551.0}, {"date": "2020-02-26", "close": 21.75, "volume": 180569.0}, {"date": "2020-02-27", "close": 20.98, "volume": 246306.0}, {"date": "2020-02-28", "close": 20.44, "volume": 432375.0}, {"date": "2020-03-02", "close": 21.36, "volume": 165524.0}, {"date": "2020-03-03", "close": 20.51, "volume": 201964.0}, {"date": "2020-03-04", "close": 20.5, "volume": 228423.0}, {"date": "2020-03-05", "close": 19.74, "volume": 287844.0}, {"date": "2020-03-06", "close": 19.02, "volume": 235089.0}, {"date": "2020-03-09", "close": 17.17, "volume": 273540.0}, {"date": "2020-03-10", "close": 16.83, "volume": 296544.0}, {"date": "2020-03-11", "close": 16.37, "volume": 477076.0}, {"date": "2020-03-12", "close": 15.2, "volume": 358443.0}, {"date": "2020-03-13", "close": 15.87, "volume": 268153.0}, {"date": "2020-03-16", "close": 13.49, "volume": 336792.0}, {"date": "2020-03-17", "close": 13.99, "volume": 424915.0}, {"date": "2020-03-18", "close": 12.05, "volume": 385798.0}, {"date": "2020-03-19", "close": 13.9, "volume": 367217.0}, {"date": "2020-03-20", "close": 13.36, "volume": 526646.0}, {"date": "2020-03-23", "close": 13.3, "volume": 469266.0}, {"date": "2020-03-24", "close": 14.34, "volume": 408825.0}, {"date": "2020-03-25", "close": 13.92, "volume": 370703.0}, {"date": "2020-03-26", "close": 15.38, "volume": 306493.0}, {"date": "2020-03-27", "close": 15.4, "volume": 294605.0}, {"date": "2020-03-30", "close": 15.67, "volume": 233589.0}, {"date": "2020-03-31", "close": 15.91, "volume": 343695.0}, {"date": "2020-04-01", "close": 15.73, "volume": 377669.0}, {"date": "2020-04-02", "close": 15.2, "volume": 424639.0}, {"date": "2020-04-03", "close": 14.39, "volume": 350026.0}, {"date": "2020-04-06", "close": 15.17, "volume": 312416.0}, {"date": "2020-04-07", "close": 14.94, "volume": 332047.0}, {"date": "2020-04-08", "close": 15.48, "volume": 352174.0}, {"date": "2020-04-09", "close": 17.11, "volume": 242620.0}, {"date": "2020-04-13", "close": 15.8, "volume": 173072.0}, {"date": "2020-04-14", "close": 15.49, "volume": 231839.0}, {"date": "2020-04-15", "close": 14.48, "volume": 253283.0}, {"date": "2020-04-16", "close": 13.79, "volume": 178291.0}, {"date": "2020-04-17", "close": 14.75, "volume": 231251.0}, {"date": "2020-04-20", "close": 14.71, "volume": 115044.0}, {"date": "2020-04-21", "close": 14.61, "volume": 117683.0}, {"date": "2020-04-22", "close": 14.47, "volume": 103778.0}, {"date": "2020-04-23", "close": 15.09, "volume": 201674.0}, {"date": "2020-04-24", "close": 15.43, "volume": 263469.0}, {"date": "2020-04-27", "close": 15.87, "volume": 491241.0}, {"date": "2020-04-28", "close": 15.57, "volume": 454066.0}, {"date": "2020-04-29", "close": 16.09, "volume": 814936.0}, {"date": "2020-04-30", "close": 16.85, "volume": 470661.0}, {"date": "2020-05-01", "close": 15.72, "volume": 368498.0}, {"date": "2020-05-04", "close": 16.0, "volume": 351922.0}, {"date": "2020-05-05", "close": 15.37, "volume": 200707.0}, {"date": "2020-05-06", "close": 15.3, "volume": 300352.0}, {"date": "2020-05-07", "close": 15.14, "volume": 214429.0}, {"date": "2020-05-08", "close": 15.86, "volume": 164477.0}, {"date": "2020-05-11", "close": 15.01, "volume": 224592.0}, {"date": "2020-05-12", "close": 14.33, "volume": 267672.0}, {"date": "2020-05-13", "close": 13.85, "volume": 265988.0}, {"date": "2020-05-14", "close": 13.44, "volume": 267593.0}, {"date": "2020-05-15", "close": 13.74, "volume": 367194.0}, {"date": "2020-05-18", "close": 15.42, "volume": 267245.0}, {"date": "2020-05-19", "close": 14.66, "volume": 187124.0}, {"date": "2020-05-20", "close": 15.35, "volume": 151038.0}, {"date": "2020-05-21", "close": 15.39, "volume": 133014.0}, {"date": "2020-05-22", "close": 15.25, "volume": 136153.0}, {"date": "2020-05-26", "close": 16.12, "volume": 308552.0}, {"date": "2020-05-27", "close": 17.75, "volume": 329803.0}, {"date": "2020-05-28", "close": 17.02, "volume": 385713.0}, {"date": "2020-05-29", "close": 16.7, "volume": 275277.0}, {"date": "2020-06-01", "close": 16.71, "volume": 223342.0}, {"date": "2020-06-02", "close": 16.75, "volume": 200621.0}, {"date": "2020-06-03", "close": 17.74, "volume": 228196.0}, {"date": "2020-06-04", "close": 18.04, "volume": 197300.0}, {"date": "2020-06-05", "close": 19.61, "volume": 620189.0}, {"date": "2020-06-08", "close": 20.14, "volume": 336130.0}, {"date": "2020-06-09", "close": 19.16, "volume": 230488.0}, {"date": "2020-06-10", "close": 17.69, "volume": 139920.0}, {"date": "2020-06-11", "close": 15.99, "volume": 324625.0}, {"date": "2020-06-12", "close": 16.64, "volume": 235196.0}, {"date": "2020-06-15", "close": 16.54, "volume": 148729.0}, {"date": "2020-06-16", "close": 17.53, "volume": 202160.0}, {"date": "2020-06-17", "close": 16.63, "volume": 216391.0}, {"date": "2020-06-18", "close": 16.78, "volume": 152279.0}, {"date": "2020-06-19", "close": 16.74, "volume": 536193.0}, {"date": "2020-06-22", "close": 17.12, "volume": 252966.0}, {"date": "2020-06-23", "close": 16.78, "volume": 166290.0}, {"date": "2020-06-24", "close": 16.14, "volume": 210299.0}, {"date": "2020-06-25", "close": 16.76, "volume": 205297.0}, {"date": "2020-06-26", "close": 15.97, "volume": 886542.0}, {"date": "2020-06-29", "close": 17.03, "volume": 208579.0}, {"date": "2020-06-30", "close": 17.63, "volume": 280628.0}, {"date": "2020-07-01", "close": 16.825, "volume": 168954.0}, {"date": "2020-07-02", "close": 16.72, "volume": 127547.0}, {"date": "2020-07-06", "close": 16.71, "volume": 139207.0}, {"date": "2020-07-07", "close": 16.09, "volume": 150836.0}, {"date": "2020-07-08", "close": 16.13, "volume": 227262.0}, {"date": "2020-07-09", "close": 15.69, "volume": 196470.0}, {"date": "2020-07-10", "close": 16.34, "volume": 203659.0}, {"date": "2020-07-13", "close": 16.39, "volume": 147990.0}, {"date": "2020-07-14", "close": 16.26, "volume": 111877.0}, {"date": "2020-07-15", "close": 16.97, "volume": 307224.0}, {"date": "2020-07-16", "close": 16.96, "volume": 278151.0}, {"date": "2020-07-17", "close": 16.445, "volume": 129706.0}, {"date": "2020-07-20", "close": 15.93, "volume": 157237.0}, {"date": "2020-07-21", "close": 16.64, "volume": 410927.0}, {"date": "2020-07-22", "close": 16.24, "volume": 303979.0}, {"date": "2020-07-23", "close": 16.55, "volume": 399077.0}, {"date": "2020-07-24", "close": 16.42, "volume": 221711.0}, {"date": "2020-07-27", "close": 15.94, "volume": 171593.0}, {"date": "2020-07-28", "close": 16.12, "volume": 143494.0}, {"date": "2020-07-29", "close": 16.37, "volume": 155000.0}, {"date": "2020-07-30", "close": 15.97, "volume": 134713.0}, {"date": "2020-07-31", "close": 15.32, "volume": 272998.0}, {"date": "2020-08-03", "close": 15.21, "volume": 168859.0}, {"date": "2020-08-04", "close": 15.29, "volume": 164429.0}, {"date": "2020-08-05", "close": 15.67, "volume": 575071.0}, {"date": "2020-08-06", "close": 15.74, "volume": 163171.0}, {"date": "2020-08-07", "close": 16.55, "volume": 659584.0}, {"date": "2020-08-10", "close": 17.01, "volume": 222617.0}, {"date": "2020-08-11", "close": 17.32, "volume": 259561.0}, {"date": "2020-08-12", "close": 17.41, "volume": 236774.0}, {"date": "2020-08-13", "close": 16.75, "volume": 146386.0}, {"date": "2020-08-14", "close": 16.955, "volume": 127243.0}, {"date": "2020-08-17", "close": 16.46, "volume": 149730.0}, {"date": "2020-08-18", "close": 16.0, "volume": 114266.0}, {"date": "2020-08-19", "close": 15.99, "volume": 106877.0}, {"date": "2020-08-20", "close": 15.805, "volume": 115614.0}, {"date": "2020-08-21", "close": 15.57, "volume": 190180.0}, {"date": "2020-08-24", "close": 16.21, "volume": 122686.0}, {"date": "2020-08-25", "close": 16.15, "volume": 200111.0}, {"date": "2020-08-26", "close": 15.68, "volume": 113644.0}, {"date": "2020-08-27", "close": 15.94, "volume": 129914.0}, {"date": "2020-08-28", "close": 15.99, "volume": 144600.0}, {"date": "2020-08-31", "close": 15.61, "volume": 153485.0}, {"date": "2020-09-01", "close": 15.88, "volume": 163263.0}, {"date": "2020-09-02", "close": 15.82, "volume": 137429.0}, {"date": "2020-09-03", "close": 15.79, "volume": 158731.0}, {"date": "2020-09-04", "close": 15.89, "volume": 180951.0}, {"date": "2020-09-08", "close": 15.29, "volume": 149371.0}, {"date": "2020-09-09", "close": 15.19, "volume": 129675.0}, {"date": "2020-09-10", "close": 14.93, "volume": 125763.0}, {"date": "2020-09-11", "close": 14.93, "volume": 170754.0}, {"date": "2020-09-14", "close": 15.1, "volume": 163568.0}, {"date": "2020-09-15", "close": 14.69, "volume": 119113.0}, {"date": "2020-09-16", "close": 14.85, "volume": 150367.0}, {"date": "2020-09-17", "close": 14.9, "volume": 137570.0}, {"date": "2020-09-18", "close": 14.4, "volume": 490736.0}, {"date": "2020-09-21", "close": 13.84, "volume": 265693.0}, {"date": "2020-09-22", "close": 13.46, "volume": 215461.0}, {"date": "2020-09-23", "close": 13.28, "volume": 230622.0}, {"date": "2020-09-24", "close": 13.34, "volume": 244362.0}, {"date": "2020-09-25", "close": 13.7, "volume": 222891.0}, {"date": "2020-09-28", "close": 14.08, "volume": 113441.0}, {"date": "2020-09-29", "close": 13.79, "volume": 185745.0}, {"date": "2020-09-30", "close": 13.69, "volume": 163163.0}, {"date": "2020-10-01", "close": 13.74, "volume": 166704.0}, {"date": "2020-10-02", "close": 14.525, "volume": 290247.0}, {"date": "2020-10-05", "close": 14.53, "volume": 237388.0}, {"date": "2020-10-06", "close": 14.91, "volume": 240517.0}, {"date": "2020-10-07", "close": 15.19, "volume": 219250.0}, {"date": "2020-10-08", "close": 15.43, "volume": 140380.0}, {"date": "2020-10-09", "close": 15.21, "volume": 76761.0}, {"date": "2020-10-12", "close": 15.54, "volume": 96977.0}, {"date": "2020-10-13", "close": 14.91, "volume": 132887.0}, {"date": "2020-10-14", "close": 14.64, "volume": 88856.0}, {"date": "2020-10-15", "close": 15.11, "volume": 123503.0}, {"date": "2020-10-16", "close": 15.09, "volume": 100385.0}, {"date": "2020-10-19", "close": 15.15, "volume": 303391.0}, {"date": "2020-10-20", "close": 15.47, "volume": 164749.0}, {"date": "2020-10-21", "close": 15.81, "volume": 149054.0}, {"date": "2020-10-22", "close": 16.71, "volume": 439731.0}, {"date": "2020-10-23", "close": 16.87, "volume": 477719.0}, {"date": "2020-10-26", "close": 16.71, "volume": 244231.0}, {"date": "2020-10-27", "close": 16.125, "volume": 208265.0}, {"date": "2020-10-28", "close": 15.73, "volume": 188209.0}, {"date": "2020-10-29", "close": 15.99, "volume": 240673.0}, {"date": "2020-10-30", "close": 14.97, "volume": 1091342.0}, {"date": "2020-11-02", "close": 15.41, "volume": 417759.0}, {"date": "2020-11-03", "close": 15.3, "volume": 443463.0}, {"date": "2020-11-04", "close": 14.18, "volume": 249886.0}, {"date": "2020-11-05", "close": 14.86, "volume": 152506.0}, {"date": "2020-11-06", "close": 14.25, "volume": 222123.0}, {"date": "2020-11-09", "close": 16.11, "volume": 496882.0}, {"date": "2020-11-10", "close": 16.05, "volume": 533858.0}, {"date": "2020-11-11", "close": 15.85, "volume": 254273.0}, {"date": "2020-11-12", "close": 15.47, "volume": 342406.0}, {"date": "2020-11-13", "close": 16.06, "volume": 403670.0}, {"date": "2020-11-16", "close": 16.79, "volume": 210341.0}, {"date": "2020-11-17", "close": 16.67, "volume": 289138.0}, {"date": "2020-11-18", "close": 16.21, "volume": 212487.0}, {"date": "2020-11-19", "close": 16.01, "volume": 192341.0}, {"date": "2020-11-20", "close": 15.975, "volume": 225280.0}, {"date": "2020-11-23", "close": 15.95, "volume": 242396.0}, {"date": "2020-11-24", "close": 17.01, "volume": 500477.0}, {"date": "2020-11-25", "close": 16.93, "volume": 365371.0}, {"date": "2020-11-27", "close": 16.35, "volume": 116330.0}, {"date": "2020-11-30", "close": 15.77, "volume": 290966.0}, {"date": "2020-12-01", "close": 16.19, "volume": 278052.0}, {"date": "2020-12-02", "close": 16.28, "volume": 244695.0}, {"date": "2020-12-03", "close": 16.25, "volume": 216816.0}, {"date": "2020-12-04", "close": 16.79, "volume": 165333.0}, {"date": "2020-12-07", "close": 17.12, "volume": 218115.0}, {"date": "2020-12-08", "close": 17.33, "volume": 240814.0}, {"date": "2020-12-09", "close": 17.56, "volume": 323790.0}, {"date": "2020-12-10", "close": 17.68, "volume": 245842.0}, {"date": "2020-12-11", "close": 17.54, "volume": 440056.0}, {"date": "2020-12-14", "close": 17.5, "volume": 305066.0}, {"date": "2020-12-15", "close": 17.95, "volume": 181831.0}, {"date": "2020-12-16", "close": 17.73, "volume": 218621.0}, {"date": "2020-12-17", "close": 17.79, "volume": 204128.0}, {"date": "2020-12-18", "close": 18.96, "volume": 1067690.0}, {"date": "2020-12-21", "close": 18.37, "volume": 371835.0}, {"date": "2020-12-22", "close": 18.34, "volume": 176347.0}, {"date": "2020-12-23", "close": 18.8, "volume": 143675.0}, {"date": "2020-12-24", "close": 18.69, "volume": 146696.0}, {"date": "2020-12-28", "close": 19.0, "volume": 155616.0}, {"date": "2020-12-29", "close": 18.52, "volume": 159505.0}, {"date": "2020-12-30", "close": 18.7, "volume": 190326.0}, {"date": "2020-12-31", "close": 18.63, "volume": 176722.0}, {"date": "2021-01-04", "close": 18.51, "volume": 191790.0}, {"date": "2021-01-05", "close": 18.8, "volume": 184685.0}, {"date": "2021-01-06", "close": 20.04, "volume": 381720.0}, {"date": "2021-01-07", "close": 20.33, "volume": 176852.0}, {"date": "2021-01-08", "close": 19.83, "volume": 206957.0}, {"date": "2021-01-11", "close": 20.33, "volume": 168204.0}, {"date": "2021-01-12", "close": 20.56, "volume": 172972.0}, {"date": "2021-01-13", "close": 20.26, "volume": 104508.0}, {"date": "2021-01-14", "close": 20.56, "volume": 130526.0}, {"date": "2021-01-15", "close": 20.11, "volume": 118175.0}, {"date": "2021-01-19", "close": 20.21, "volume": 149160.0}, {"date": "2021-01-20", "close": 20.21, "volume": 101198.0}, {"date": "2021-01-21", "close": 19.65, "volume": 115696.0}, {"date": "2021-01-22", "close": 19.86, "volume": 259675.0}, {"date": "2021-01-25", "close": 19.59, "volume": 178120.0}, {"date": "2021-01-26", "close": 19.09, "volume": 120043.0}, {"date": "2021-01-27", "close": 18.27, "volume": 197083.0}, {"date": "2021-01-28", "close": 18.88, "volume": 158621.0}, {"date": "2021-01-29", "close": 18.16, "volume": 193263.0}, {"date": "2021-02-01", "close": 18.5, "volume": 514382.0}, {"date": "2021-02-02", "close": 18.75, "volume": 377793.0}, {"date": "2021-02-03", "close": 18.92, "volume": 454042.0}, {"date": "2021-02-04", "close": 19.0, "volume": 1365874.0}, {"date": "2021-02-05", "close": 18.84, "volume": 225528.0}, {"date": "2021-02-08", "close": 19.79, "volume": 1010216.0}, {"date": "2021-02-09", "close": 20.54, "volume": 675409.0}, {"date": "2021-02-10", "close": 20.46, "volume": 274837.0}, {"date": "2021-02-11", "close": 20.54, "volume": 431087.0}, {"date": "2021-02-12", "close": 20.57, "volume": 300818.0}, {"date": "2021-02-16", "close": 20.75, "volume": 383118.0}, {"date": "2021-02-17", "close": 20.85, "volume": 421119.0}, {"date": "2021-02-18", "close": 20.72, "volume": 305228.0}, {"date": "2021-02-19", "close": 21.33, "volume": 338439.0}, {"date": "2021-02-22", "close": 21.61, "volume": 323368.0}, {"date": "2021-02-23", "close": 21.93, "volume": 393368.0}, {"date": "2021-02-24", "close": 22.58, "volume": 284134.0}, {"date": "2021-02-25", "close": 22.46, "volume": 649839.0}, {"date": "2021-02-26", "close": 21.73, "volume": 412499.0}, {"date": "2021-03-01", "close": 22.6, "volume": 484194.0}, {"date": "2021-03-02", "close": 22.15, "volume": 210938.0}, {"date": "2021-03-03", "close": 22.82, "volume": 488555.0}, {"date": "2021-03-04", "close": 22.44, "volume": 386938.0}, {"date": "2021-03-05", "close": 23.22, "volume": 455056.0}, {"date": "2021-03-08", "close": 23.58, "volume": 377728.0}, {"date": "2021-03-09", "close": 23.84, "volume": 300578.0}, {"date": "2021-03-10", "close": 24.17, "volume": 292208.0}, {"date": "2021-03-11", "close": 24.4, "volume": 282855.0}, {"date": "2021-03-12", "close": 24.95, "volume": 350687.0}, {"date": "2021-03-15", "close": 24.59, "volume": 375287.0}, {"date": "2021-03-16", "close": 24.32, "volume": 278639.0}, {"date": "2021-03-17", "close": 24.71, "volume": 281169.0}, {"date": "2021-03-18", "close": 24.85, "volume": 467185.0}, {"date": "2021-03-19", "close": 25.0, "volume": 845879.0}, {"date": "2021-03-22", "close": 23.92, "volume": 171891.0}, {"date": "2021-03-23", "close": 23.2, "volume": 198556.0}, {"date": "2021-03-24", "close": 23.31, "volume": 287628.0}, {"date": "2021-03-25", "close": 23.99, "volume": 233517.0}, {"date": "2021-03-26", "close": 24.86, "volume": 160315.0}, {"date": "2021-03-29", "close": 24.07, "volume": 278059.0}, {"date": "2021-03-30", "close": 23.98, "volume": 208817.0}, {"date": "2021-03-31", "close": 23.94, "volume": 330423.0}, {"date": "2021-04-01", "close": 23.79, "volume": 314835.0}, {"date": "2021-04-05", "close": 23.97, "volume": 428990.0}, {"date": "2021-04-06", "close": 23.71, "volume": 184505.0}, {"date": "2021-04-07", "close": 23.56, "volume": 224544.0}, {"date": "2021-04-08", "close": 23.66, "volume": 284565.0}, {"date": "2021-04-09", "close": 23.78, "volume": 158261.0}, {"date": "2021-04-12", "close": 23.75, "volume": 165979.0}, {"date": "2021-04-13", "close": 23.15, "volume": 150518.0}, {"date": "2021-04-14", "close": 23.5, "volume": 187865.0}, {"date": "2021-04-15", "close": 23.36, "volume": 144450.0}, {"date": "2021-04-16", "close": 23.5, "volume": 162101.0}, {"date": "2021-04-19", "close": 23.27, "volume": 127368.0}, {"date": "2021-04-20", "close": 22.66, "volume": 194686.0}, {"date": "2021-04-21", "close": 23.0, "volume": 314380.0}, {"date": "2021-04-22", "close": 22.62, "volume": 161557.0}, {"date": "2021-04-23", "close": 23.26, "volume": 237915.0}, {"date": "2021-04-26", "close": 23.26, "volume": 196259.0}, {"date": "2021-04-27", "close": 23.24, "volume": 175527.0}, {"date": "2021-04-28", "close": 23.2, "volume": 107728.0}, {"date": "2021-04-29", "close": 23.26, "volume": 226673.0}, {"date": "2021-04-30", "close": 22.86, "volume": 328148.0}, {"date": "2021-05-03", "close": 23.0, "volume": 312482.0}, {"date": "2021-05-04", "close": 22.755, "volume": 281685.0}, {"date": "2021-05-05", "close": 22.88, "volume": 352133.0}, {"date": "2021-05-06", "close": 22.56, "volume": 267479.0}, {"date": "2021-05-07", "close": 22.38, "volume": 202065.0}, {"date": "2021-05-10", "close": 22.21, "volume": 340363.0}, {"date": "2021-05-11", "close": 21.84, "volume": 186032.0}, {"date": "2021-05-12", "close": 21.71, "volume": 274046.0}, {"date": "2021-05-13", "close": 22.1, "volume": 1652851.0}, {"date": "2021-05-14", "close": 22.56, "volume": 441699.0}, {"date": "2021-05-17", "close": 22.61, "volume": 238767.0}, {"date": "2021-05-18", "close": 22.36, "volume": 261895.0}, {"date": "2021-05-19", "close": 22.21, "volume": 320460.0}, {"date": "2021-05-20", "close": 22.27, "volume": 320916.0}, {"date": "2021-05-21", "close": 22.5, "volume": 292485.0}, {"date": "2021-05-24", "close": 22.08, "volume": 166908.0}, {"date": "2021-05-25", "close": 21.42, "volume": 352598.0}, {"date": "2021-05-26", "close": 21.72, "volume": 170339.0}, {"date": "2021-05-27", "close": 22.1, "volume": 215248.0}, {"date": "2021-05-28", "close": 22.11, "volume": 208580.0}, {"date": "2021-06-01", "close": 22.41, "volume": 244689.0}, {"date": "2021-06-02", "close": 22.13, "volume": 219232.0}, {"date": "2021-06-03", "close": 22.3, "volume": 150099.0}, {"date": "2021-06-04", "close": 22.21, "volume": 194251.0}, {"date": "2021-06-07", "close": 22.49, "volume": 151615.0}, {"date": "2021-06-08", "close": 22.43, "volume": 171362.0}, {"date": "2021-06-09", "close": 22.08, "volume": 162014.0}, {"date": "2021-06-10", "close": 21.72, "volume": 147837.0}, {"date": "2021-06-11", "close": 21.83, "volume": 105985.0}, {"date": "2021-06-14", "close": 21.63, "volume": 229764.0}, {"date": "2021-06-15", "close": 21.93, "volume": 190630.0}, {"date": "2021-06-16", "close": 22.12, "volume": 147541.0}, {"date": "2021-06-17", "close": 21.43, "volume": 243435.0}, {"date": "2021-06-18", "close": 20.36, "volume": 825717.0}, {"date": "2021-06-21", "close": 21.01, "volume": 268763.0}, {"date": "2021-06-22", "close": 20.9, "volume": 144970.0}, {"date": "2021-06-23", "close": 20.91, "volume": 128405.0}, {"date": "2021-06-24", "close": 21.24, "volume": 120665.0}, {"date": "2021-06-25", "close": 21.04, "volume": 659925.0}, {"date": "2021-06-28", "close": 20.85, "volume": 298729.0}, {"date": "2021-06-29", "close": 20.83, "volume": 192893.0}, {"date": "2021-06-30", "close": 20.84, "volume": 218712.0}, {"date": "2021-07-01", "close": 20.96, "volume": 143694.0}, {"date": "2021-07-02", "close": 20.51, "volume": 217087.0}, {"date": "2021-07-06", "close": 19.9, "volume": 206505.0}, {"date": "2021-07-07", "close": 19.85, "volume": 188643.0}, {"date": "2021-07-08", "close": 19.5, "volume": 183533.0}, {"date": "2021-07-09", "close": 20.29, "volume": 173764.0}, {"date": "2021-07-12", "close": 20.23, "volume": 112927.0}, {"date": "2021-07-13", "close": 19.83, "volume": 137089.0}, {"date": "2021-07-14", "close": 19.92, "volume": 160844.0}, {"date": "2021-07-15", "close": 20.01, "volume": 221793.0}, {"date": "2021-07-16", "close": 19.39, "volume": 187718.0}, {"date": "2021-07-19", "close": 18.83, "volume": 378330.0}, {"date": "2021-07-20", "close": 19.26, "volume": 268844.0}, {"date": "2021-07-21", "close": 19.64, "volume": 155286.0}, {"date": "2021-07-22", "close": 19.14, "volume": 222284.0}, {"date": "2021-07-23", "close": 19.24, "volume": 134766.0}, {"date": "2021-07-26", "close": 19.45, "volume": 127087.0}, {"date": "2021-07-27", "close": 19.26, "volume": 122188.0}, {"date": "2021-07-28", "close": 19.55, "volume": 217227.0}, {"date": "2021-07-29", "close": 19.82, "volume": 119504.0}, {"date": "2021-07-30", "close": 19.5, "volume": 294516.0}, {"date": "2021-08-02", "close": 19.12, "volume": 433684.0}, {"date": "2021-08-03", "close": 19.57, "volume": 317617.0}, {"date": "2021-08-04", "close": 20.0, "volume": 312179.0}, {"date": "2021-08-05", "close": 20.34, "volume": 357689.0}, {"date": "2021-08-06", "close": 21.53, "volume": 470929.0}, {"date": "2021-08-09", "close": 21.16, "volume": 297554.0}, {"date": "2021-08-10", "close": 21.63, "volume": 276737.0}, {"date": "2021-08-11", "close": 21.85, "volume": 197676.0}, {"date": "2021-08-12", "close": 21.75, "volume": 240549.0}, {"date": "2021-08-13", "close": 21.67, "volume": 191050.0}, {"date": "2021-08-16", "close": 21.49, "volume": 239407.0}, {"date": "2021-08-17", "close": 21.06, "volume": 217953.0}, {"date": "2021-08-18", "close": 20.81, "volume": 149604.0}, {"date": "2021-08-19", "close": 20.71, "volume": 265894.0}, {"date": "2021-08-20", "close": 21.17, "volume": 239670.0}, {"date": "2021-08-23", "close": 21.32, "volume": 147928.0}, {"date": "2021-08-24", "close": 21.22, "volume": 120112.0}, {"date": "2021-08-25", "close": 21.4, "volume": 178435.0}, {"date": "2021-08-26", "close": 21.11, "volume": 180057.0}, {"date": "2021-08-27", "close": 21.86, "volume": 219300.0}, {"date": "2021-08-30", "close": 21.17, "volume": 196960.0}, {"date": "2021-08-31", "close": 21.26, "volume": 227192.0}, {"date": "2021-09-01", "close": 21.11, "volume": 142394.0}, {"date": "2021-09-02", "close": 21.07, "volume": 265739.0}, {"date": "2021-09-03", "close": 20.96, "volume": 177693.0}, {"date": "2021-09-07", "close": 20.9, "volume": 162813.0}, {"date": "2021-09-08", "close": 20.91, "volume": 318909.0}, {"date": "2021-09-09", "close": 21.03, "volume": 240583.0}, {"date": "2021-09-10", "close": 20.4, "volume": 285055.0}, {"date": "2021-09-13", "close": 20.72, "volume": 252878.0}, {"date": "2021-09-14", "close": 20.07, "volume": 195300.0}, {"date": "2021-09-15", "close": 20.37, "volume": 170777.0}, {"date": "2021-09-16", "close": 20.14, "volume": 180493.0}, {"date": "2021-09-17", "close": 20.38, "volume": 1040407.0}, {"date": "2021-09-20", "close": 19.81, "volume": 246014.0}, {"date": "2021-09-21", "close": 19.72, "volume": 143509.0}, {"date": "2021-09-22", "close": 19.95, "volume": 167460.0}, {"date": "2021-09-23", "close": 20.4, "volume": 185958.0}, {"date": "2021-09-24", "close": 20.41, "volume": 167078.0}, {"date": "2021-09-27", "close": 21.55, "volume": 238388.0}, {"date": "2021-09-28", "close": 21.16, "volume": 234305.0}, {"date": "2021-09-29", "close": 21.4, "volume": 132002.0}, {"date": "2021-09-30", "close": 21.41, "volume": 274389.0}, {"date": "2021-10-01", "close": 21.93, "volume": 350868.0}, {"date": "2021-10-04", "close": 21.77, "volume": 243372.0}, {"date": "2021-10-05", "close": 21.89, "volume": 250164.0}, {"date": "2021-10-06", "close": 21.82, "volume": 155830.0}, {"date": "2021-10-07", "close": 22.2, "volume": 170263.0}, {"date": "2021-10-08", "close": 22.16, "volume": 81297.0}, {"date": "2021-10-11", "close": 21.87, "volume": 98322.0}, {"date": "2021-10-12", "close": 21.83, "volume": 100047.0}, {"date": "2021-10-13", "close": 21.58, "volume": 95071.0}, {"date": "2021-10-14", "close": 21.86, "volume": 141501.0}, {"date": "2021-10-15", "close": 21.85, "volume": 244893.0}, {"date": "2021-10-18", "close": 21.7, "volume": 147847.0}, {"date": "2021-10-19", "close": 21.68, "volume": 155206.0}, {"date": "2021-10-20", "close": 22.12, "volume": 236944.0}, {"date": "2021-10-21", "close": 22.0, "volume": 161780.0}, {"date": "2021-10-22", "close": 22.09, "volume": 176108.0}, {"date": "2021-10-25", "close": 22.39, "volume": 144494.0}, {"date": "2021-10-26", "close": 22.22, "volume": 118967.0}, {"date": "2021-10-27", "close": 21.87, "volume": 217391.0}, {"date": "2021-10-28", "close": 22.38, "volume": 120116.0}, {"date": "2021-10-29", "close": 22.17, "volume": 327443.0}, {"date": "2021-11-01", "close": 22.99, "volume": 350259.0}, {"date": "2021-11-02", "close": 23.07, "volume": 351726.0}, {"date": "2021-11-03", "close": 23.21, "volume": 176746.0}, {"date": "2021-11-04", "close": 21.85, "volume": 638095.0}, {"date": "2021-11-05", "close": 22.04, "volume": 380966.0}, {"date": "2021-11-08", "close": 22.04, "volume": 195620.0}, {"date": "2021-11-09", "close": 22.16, "volume": 244809.0}, {"date": "2021-11-10", "close": 22.16, "volume": 269339.0}, {"date": "2021-11-11", "close": 22.25, "volume": 204904.0}, {"date": "2021-11-12", "close": 22.01, "volume": 239018.0}, {"date": "2021-11-15", "close": 21.95, "volume": 215385.0}, {"date": "2021-11-16", "close": 22.04, "volume": 223839.0}, {"date": "2021-11-17", "close": 21.91, "volume": 191222.0}, {"date": "2021-11-18", "close": 21.83, "volume": 203551.0}, {"date": "2021-11-19", "close": 21.64, "volume": 237062.0}, {"date": "2021-11-22", "close": 21.89, "volume": 419914.0}, {"date": "2021-11-23", "close": 22.07, "volume": 193995.0}, {"date": "2021-11-24", "close": 21.94, "volume": 111295.0}, {"date": "2021-11-26", "close": 21.0, "volume": 230614.0}, {"date": "2021-11-29", "close": 20.93, "volume": 292372.0}, {"date": "2021-11-30", "close": 20.61, "volume": 452882.0}, {"date": "2021-12-01", "close": 20.66, "volume": 329105.0}, {"date": "2021-12-02", "close": 21.28, "volume": 205800.0}, {"date": "2021-12-03", "close": 20.94, "volume": 168549.0}, {"date": "2021-12-06", "close": 21.5, "volume": 201650.0}, {"date": "2021-12-07", "close": 21.18, "volume": 208677.0}, {"date": "2021-12-08", "close": 21.04, "volume": 228975.0}, {"date": "2021-12-09", "close": 21.08, "volume": 170846.0}, {"date": "2021-12-10", "close": 21.11, "volume": 167501.0}, {"date": "2021-12-13", "close": 20.6, "volume": 249405.0}, {"date": "2021-12-14", "close": 21.0, "volume": 370591.0}, {"date": "2021-12-15", "close": 21.06, "volume": 249110.0}, {"date": "2021-12-16", "close": 21.14, "volume": 260327.0}, {"date": "2021-12-17", "close": 21.53, "volume": 1001803.0}, {"date": "2021-12-20", "close": 21.33, "volume": 472512.0}, {"date": "2021-12-21", "close": 21.86, "volume": 276833.0}, {"date": "2021-12-22", "close": 21.94, "volume": 244902.0}, {"date": "2021-12-23", "close": 21.99, "volume": 168740.0}, {"date": "2021-12-27", "close": 22.25, "volume": 141717.0}, {"date": "2021-12-28", "close": 22.22, "volume": 147039.0}, {"date": "2021-12-29", "close": 22.31, "volume": 192510.0}, {"date": "2021-12-30", "close": 22.13, "volume": 155905.0}, {"date": "2021-12-31", "close": 22.2, "volume": 98241.0}, {"date": "2022-01-03", "close": 22.54, "volume": 250812.0}, {"date": "2022-01-04", "close": 23.04, "volume": 267338.0}, {"date": "2022-01-05", "close": 23.09, "volume": 265652.0}, {"date": "2022-01-06", "close": 23.42, "volume": 321324.0}, {"date": "2022-01-07", "close": 23.7, "volume": 340689.0}, {"date": "2022-01-10", "close": 23.74, "volume": 252629.0}, {"date": "2022-01-11", "close": 23.59, "volume": 210759.0}, {"date": "2022-01-12", "close": 23.57, "volume": 223513.0}, {"date": "2022-01-13", "close": 23.85, "volume": 198022.0}, {"date": "2022-01-14", "close": 24.04, "volume": 166896.0}, {"date": "2022-01-18", "close": 23.56, "volume": 144259.0}, {"date": "2022-01-19", "close": 23.15, "volume": 165700.0}, {"date": "2022-01-20", "close": 22.67, "volume": 183432.0}, {"date": "2022-01-21", "close": 22.45, "volume": 224433.0}, {"date": "2022-01-24", "close": 23.06, "volume": 243097.0}, {"date": "2022-01-25", "close": 23.03, "volume": 203032.0}, {"date": "2022-01-26", "close": 22.69, "volume": 194456.0}, {"date": "2022-01-27", "close": 22.18, "volume": 134712.0}, {"date": "2022-01-28", "close": 22.64, "volume": 321076.0}, {"date": "2022-01-31", "close": 22.7, "volume": 263533.0}, {"date": "2022-02-01", "close": 22.77, "volume": 199353.0}, {"date": "2022-02-02", "close": 22.65, "volume": 191571.0}, {"date": "2022-02-03", "close": 22.68, "volume": 498147.0}, {"date": "2022-02-04", "close": 22.6, "volume": 232708.0}, {"date": "2022-02-07", "close": 22.51, "volume": 154571.0}, {"date": "2022-02-08", "close": 22.91, "volume": 189021.0}, {"date": "2022-02-09", "close": 22.46, "volume": 192518.0}, {"date": "2022-02-10", "close": 22.24, "volume": 229726.0}, {"date": "2022-02-11", "close": 22.31, "volume": 194821.0}, {"date": "2022-02-14", "close": 22.21, "volume": 166819.0}, {"date": "2022-02-15", "close": 22.56, "volume": 171180.0}, {"date": "2022-02-16", "close": 22.84, "volume": 262411.0}, {"date": "2022-02-17", "close": 22.66, "volume": 172934.0}, {"date": "2022-02-18", "close": 22.74, "volume": 151391.0}, {"date": "2022-02-22", "close": 22.68, "volume": 181480.0}, {"date": "2022-02-23", "close": 22.57, "volume": 255878.0}, {"date": "2022-02-24", "close": 21.78, "volume": 228499.0}, {"date": "2022-02-25", "close": 22.46, "volume": 263357.0}, {"date": "2022-02-28", "close": 22.38, "volume": 210055.0}, {"date": "2022-03-01", "close": 21.65, "volume": 248612.0}, {"date": "2022-03-02", "close": 22.35, "volume": 183006.0}, {"date": "2022-03-03", "close": 22.34, "volume": 188542.0}, {"date": "2022-03-04", "close": 21.96, "volume": 189652.0}, {"date": "2022-03-07", "close": 21.43, "volume": 257696.0}, {"date": "2022-03-08", "close": 21.21, "volume": 410445.0}, {"date": "2022-03-09", "close": 21.44, "volume": 208129.0}, {"date": "2022-03-10", "close": 21.55, "volume": 233908.0}, {"date": "2022-03-11", "close": 21.66, "volume": 287023.0}, {"date": "2022-03-14", "close": 21.93, "volume": 185903.0}, {"date": "2022-03-15", "close": 21.83, "volume": 197930.0}, {"date": "2022-03-16", "close": 22.09, "volume": 220085.0}, {"date": "2022-03-17", "close": 21.73, "volume": 230346.0}, {"date": "2022-03-18", "close": 21.19, "volume": 1025959.0}, {"date": "2022-03-21", "close": 20.9, "volume": 262641.0}, {"date": "2022-03-22", "close": 21.25, "volume": 423140.0}, {"date": "2022-03-23", "close": 20.44, "volume": 370194.0}, {"date": "2022-03-24", "close": 20.77, "volume": 191921.0}, {"date": "2022-03-25", "close": 21.02, "volume": 154589.0}, {"date": "2022-03-28", "close": 20.8, "volume": 223158.0}, {"date": "2022-03-29", "close": 20.98, "volume": 250229.0}, {"date": "2022-03-30", "close": 20.34, "volume": 183595.0}, {"date": "2022-03-31", "close": 20.1, "volume": 195623.0}, {"date": "2022-04-01", "close": 19.89, "volume": 206443.0}, {"date": "2022-04-04", "close": 19.51, "volume": 278836.0}, {"date": "2022-04-05", "close": 19.38, "volume": 176728.0}, {"date": "2022-04-06", "close": 19.15, "volume": 216865.0}, {"date": "2022-04-07", "close": 18.75, "volume": 398679.0}, {"date": "2022-04-08", "close": 18.74, "volume": 232458.0}, {"date": "2022-04-11", "close": 18.78, "volume": 168458.0}, {"date": "2022-04-12", "close": 18.74, "volume": 171022.0}, {"date": "2022-04-13", "close": 19.18, "volume": 283241.0}, {"date": "2022-04-14", "close": 18.86, "volume": 213759.0}, {"date": "2022-04-18", "close": 18.96, "volume": 195643.0}, {"date": "2022-04-19", "close": 19.49, "volume": 295422.0}, {"date": "2022-04-20", "close": 19.83, "volume": 334266.0}, {"date": "2022-04-21", "close": 19.51, "volume": 181500.0}, {"date": "2022-04-22", "close": 19.05, "volume": 160615.0}, {"date": "2022-04-25", "close": 19.08, "volume": 411897.0}, {"date": "2022-04-26", "close": 18.52, "volume": 229884.0}, {"date": "2022-04-27", "close": 18.49, "volume": 183210.0}, {"date": "2022-04-28", "close": 18.54, "volume": 138939.0}, {"date": "2022-04-29", "close": 18.73, "volume": 368967.0}, {"date": "2022-05-02", "close": 18.87, "volume": 309231.0}, {"date": "2022-05-03", "close": 18.93, "volume": 214846.0}, {"date": "2022-05-04", "close": 19.32, "volume": 275312.0}, {"date": "2022-05-05", "close": 19.0, "volume": 306980.0}, {"date": "2022-05-06", "close": 18.91, "volume": 263769.0}, {"date": "2022-05-09", "close": 19.1, "volume": 273776.0}, {"date": "2022-05-10", "close": 18.91, "volume": 491755.0}, {"date": "2022-05-11", "close": 18.73, "volume": 402652.0}, {"date": "2022-05-12", "close": 18.76, "volume": 465111.0}, {"date": "2022-05-13", "close": 18.93, "volume": 406948.0}, {"date": "2022-05-16", "close": 18.73, "volume": 411120.0}, {"date": "2022-05-17", "close": 19.46, "volume": 697063.0}, {"date": "2022-05-18", "close": 19.31, "volume": 367959.0}, {"date": "2022-05-19", "close": 18.77, "volume": 325475.0}, {"date": "2022-05-20", "close": 18.91, "volume": 244777.0}, {"date": "2022-05-23", "close": 19.18, "volume": 195856.0}, {"date": "2022-05-24", "close": 19.22, "volume": 205849.0}, {"date": "2022-05-25", "close": 19.36, "volume": 208275.0}, {"date": "2022-05-26", "close": 19.67, "volume": 183630.0}, {"date": "2022-05-27", "close": 19.87, "volume": 125948.0}, {"date": "2022-05-31", "close": 20.17, "volume": 416330.0}, {"date": "2022-06-01", "close": 19.99, "volume": 270785.0}, {"date": "2022-06-02", "close": 20.21, "volume": 191921.0}, {"date": "2022-06-03", "close": 20.01, "volume": 200145.0}, {"date": "2022-06-06", "close": 20.04, "volume": 177083.0}, {"date": "2022-06-07", "close": 20.12, "volume": 291389.0}, {"date": "2022-06-08", "close": 19.89, "volume": 270817.0}, {"date": "2022-06-09", "close": 19.6, "volume": 251967.0}, {"date": "2022-06-10", "close": 19.13, "volume": 232642.0}, {"date": "2022-06-13", "close": 18.82, "volume": 314367.0}, {"date": "2022-06-14", "close": 18.89, "volume": 243792.0}, {"date": "2022-06-15", "close": 19.07, "volume": 228131.0}, {"date": "2022-06-16", "close": 18.62, "volume": 476375.0}, {"date": "2022-06-17", "close": 18.83, "volume": 374073.0}, {"date": "2022-06-21", "close": 19.05, "volume": 223372.0}, {"date": "2022-06-22", "close": 19.0, "volume": 236577.0}, {"date": "2022-06-23", "close": 18.69, "volume": 157748.0}, {"date": "2022-06-24", "close": 18.92, "volume": 464497.0}, {"date": "2022-06-27", "close": 19.07, "volume": 274821.0}, {"date": "2022-06-28", "close": 19.13, "volume": 159998.0}, {"date": "2022-06-29", "close": 19.19, "volume": 216815.0}, {"date": "2022-06-30", "close": 19.13, "volume": 266989.0}, {"date": "2022-07-01", "close": 19.52, "volume": 270835.0}, {"date": "2022-07-05", "close": 19.24, "volume": 237967.0}, {"date": "2022-07-06", "close": 19.1, "volume": 143401.0}, {"date": "2022-07-07", "close": 19.35, "volume": 261700.0}, {"date": "2022-07-08", "close": 19.34, "volume": 195501.0}, {"date": "2022-07-11", "close": 19.18, "volume": 144170.0}, {"date": "2022-07-12", "close": 19.18, "volume": 164855.0}, {"date": "2022-07-13", "close": 18.75, "volume": 182635.0}, {"date": "2022-07-14", "close": 18.45, "volume": 211546.0}, {"date": "2022-07-15", "close": 19.2, "volume": 246682.0}, {"date": "2022-07-18", "close": 19.18, "volume": 197651.0}, {"date": "2022-07-19", "close": 19.75, "volume": 173719.0}, {"date": "2022-07-20", "close": 19.99, "volume": 338801.0}, {"date": "2022-07-21", "close": 19.95, "volume": 244257.0}, {"date": "2022-07-22", "close": 19.84, "volume": 160348.0}, {"date": "2022-07-25", "close": 20.27, "volume": 240655.0}, {"date": "2022-07-26", "close": 20.51, "volume": 219685.0}, {"date": "2022-07-27", "close": 20.77, "volume": 260486.0}, {"date": "2022-07-28", "close": 20.67, "volume": 268185.0}, {"date": "2022-07-29", "close": 20.56, "volume": 493059.0}, {"date": "2022-08-01", "close": 21.05, "volume": 373246.0}, {"date": "2022-08-02", "close": 20.5, "volume": 258780.0}, {"date": "2022-08-03", "close": 20.71, "volume": 149683.0}, {"date": "2022-08-04", "close": 20.78, "volume": 218476.0}, {"date": "2022-08-05", "close": 20.87, "volume": 178535.0}, {"date": "2022-08-08", "close": 20.85, "volume": 170173.0}, {"date": "2022-08-09", "close": 20.75, "volume": 229556.0}, {"date": "2022-08-10", "close": 20.93, "volume": 155408.0}, {"date": "2022-08-11", "close": 20.99, "volume": 169853.0}, {"date": "2022-08-12", "close": 21.37, "volume": 170044.0}, {"date": "2022-08-15", "close": 21.43, "volume": 131084.0}, {"date": "2022-08-16", "close": 21.47, "volume": 129380.0}, {"date": "2022-08-17", "close": 21.42, "volume": 222338.0}, {"date": "2022-08-18", "close": 21.39, "volume": 114878.0}, {"date": "2022-08-19", "close": 21.13, "volume": 169676.0}, {"date": "2022-08-22", "close": 20.65, "volume": 127357.0}, {"date": "2022-08-23", "close": 20.45, "volume": 121761.0}, {"date": "2022-08-24", "close": 20.2, "volume": 131427.0}, {"date": "2022-08-25", "close": 20.4, "volume": 185123.0}, {"date": "2022-08-26", "close": 19.94, "volume": 138665.0}, {"date": "2022-08-29", "close": 19.69, "volume": 143552.0}, {"date": "2022-08-30", "close": 19.66, "volume": 105680.0}, {"date": "2022-08-31", "close": 19.44, "volume": 225615.0}, {"date": "2022-09-01", "close": 19.34, "volume": 177455.0}, {"date": "2022-09-02", "close": 19.24, "volume": 162337.0}, {"date": "2022-09-06", "close": 18.91, "volume": 232786.0}, {"date": "2022-09-07", "close": 19.29, "volume": 211798.0}, {"date": "2022-09-08", "close": 19.48, "volume": 175835.0}, {"date": "2022-09-09", "close": 19.64, "volume": 129391.0}, {"date": "2022-09-12", "close": 19.98, "volume": 181235.0}, {"date": "2022-09-13", "close": 19.47, "volume": 201785.0}, {"date": "2022-09-14", "close": 19.65, "volume": 198111.0}, {"date": "2022-09-15", "close": 20.14, "volume": 217032.0}, {"date": "2022-09-16", "close": 20.0, "volume": 670593.0}, {"date": "2022-09-19", "close": 20.5, "volume": 216710.0}, {"date": "2022-09-20", "close": 20.28, "volume": 194147.0}, {"date": "2022-09-21", "close": 20.1, "volume": 290002.0}, {"date": "2022-09-22", "close": 19.76, "volume": 161510.0}, {"date": "2022-09-23", "close": 19.52, "volume": 152625.0}, {"date": "2022-09-26", "close": 19.41, "volume": 185250.0}, {"date": "2022-09-27", "close": 19.1, "volume": 195677.0}, {"date": "2022-09-28", "close": 19.11, "volume": 335360.0}, {"date": "2022-09-29", "close": 18.79, "volume": 261397.0}, {"date": "2022-09-30", "close": 18.64, "volume": 231467.0}, {"date": "2022-10-03", "close": 19.07, "volume": 256590.0}, {"date": "2022-10-04", "close": 19.71, "volume": 275845.0}, {"date": "2022-10-05", "close": 19.53, "volume": 198584.0}, {"date": "2022-10-06", "close": 19.61, "volume": 325500.0}, {"date": "2022-10-07", "close": 19.24, "volume": 421464.0}, {"date": "2022-10-10", "close": 19.13, "volume": 393633.0}, {"date": "2022-10-11", "close": 19.34, "volume": 273154.0}, {"date": "2022-10-12", "close": 19.44, "volume": 348832.0}, {"date": "2022-10-13", "close": 20.29, "volume": 560161.0}, {"date": "2022-10-14", "close": 20.05, "volume": 286636.0}, {"date": "2022-10-17", "close": 20.46, "volume": 314425.0}, {"date": "2022-10-18", "close": 20.83, "volume": 415534.0}, {"date": "2022-10-19", "close": 21.06, "volume": 421094.0}, {"date": "2022-10-20", "close": 20.79, "volume": 432922.0}, {"date": "2022-10-21", "close": 21.06, "volume": 429429.0}, {"date": "2022-10-24", "close": 21.48, "volume": 355429.0}, {"date": "2022-10-25", "close": 21.68, "volume": 504255.0}, {"date": "2022-10-26", "close": 21.52, "volume": 311063.0}, {"date": "2022-10-27", "close": 21.67, "volume": 282308.0}, {"date": "2022-10-28", "close": 22.42, "volume": 245600.0}, {"date": "2022-10-31", "close": 22.58, "volume": 268021.0}, {"date": "2022-11-01", "close": 22.64, "volume": 205221.0}, {"date": "2022-11-02", "close": 22.34, "volume": 296733.0}, {"date": "2022-11-03", "close": 22.39, "volume": 274337.0}, {"date": "2022-11-04", "close": 22.98, "volume": 303556.0}, {"date": "2022-11-07", "close": 22.86, "volume": 197669.0}, {"date": "2022-11-08", "close": 22.78, "volume": 152336.0}, {"date": "2022-11-09", "close": 23.03, "volume": 536197.0}, {"date": "2022-11-10", "close": 23.65, "volume": 275411.0}, {"date": "2022-11-11", "close": 23.4, "volume": 320336.0}, {"date": "2022-11-14", "close": 23.51, "volume": 226954.0}, {"date": "2022-11-15", "close": 23.69, "volume": 264665.0}, {"date": "2022-11-16", "close": 23.23, "volume": 279846.0}, {"date": "2022-11-17", "close": 23.12, "volume": 236929.0}, {"date": "2022-11-18", "close": 22.95, "volume": 332787.0}, {"date": "2022-11-21", "close": 23.18, "volume": 281981.0}, {"date": "2022-11-22", "close": 23.42, "volume": 217270.0}, {"date": "2022-11-23", "close": 23.25, "volume": 168882.0}, {"date": "2022-11-25", "close": 23.39, "volume": 89540.0}, {"date": "2022-11-28", "close": 23.04, "volume": 154038.0}, {"date": "2022-11-29", "close": 22.96, "volume": 153016.0}, {"date": "2022-11-30", "close": 23.36, "volume": 264525.0}, {"date": "2022-12-01", "close": 23.34, "volume": 239734.0}, {"date": "2022-12-02", "close": 23.41, "volume": 226987.0}, {"date": "2022-12-05", "close": 22.81, "volume": 255922.0}, {"date": "2022-12-06", "close": 22.74, "volume": 188501.0}, {"date": "2022-12-07", "close": 22.41, "volume": 215786.0}, {"date": "2022-12-08", "close": 22.39, "volume": 176033.0}, {"date": "2022-12-09", "close": 22.35, "volume": 187499.0}, {"date": "2022-12-12", "close": 22.18, "volume": 243997.0}, {"date": "2022-12-13", "close": 22.11, "volume": 232633.0}, {"date": "2022-12-14", "close": 21.52, "volume": 241418.0}, {"date": "2022-12-15", "close": 21.16, "volume": 243027.0}, {"date": "2022-12-16", "close": 20.92, "volume": 462933.0}, {"date": "2022-12-19", "close": 21.03, "volume": 263252.0}, {"date": "2022-12-20", "close": 21.37, "volume": 254958.0}, {"date": "2022-12-21", "close": 21.56, "volume": 194874.0}, {"date": "2022-12-22", "close": 21.29, "volume": 143736.0}, {"date": "2022-12-23", "close": 21.47, "volume": 200266.0}, {"date": "2022-12-27", "close": 21.38, "volume": 121257.0}, {"date": "2022-12-28", "close": 21.17, "volume": 155838.0}, {"date": "2022-12-29", "close": 21.39, "volume": 169213.0}, {"date": "2022-12-30", "close": 21.25, "volume": 129682.0}, {"date": "2023-01-03", "close": 21.54, "volume": 247940.0}, {"date": "2023-01-04", "close": 21.35, "volume": 161084.0}, {"date": "2023-01-05", "close": 21.27, "volume": 188008.0}, {"date": "2023-01-06", "close": 21.85, "volume": 112236.0}, {"date": "2023-01-09", "close": 21.59, "volume": 117857.0}, {"date": "2023-01-10", "close": 21.83, "volume": 152136.0}, {"date": "2023-01-11", "close": 21.82, "volume": 163470.0}, {"date": "2023-01-12", "close": 22.04, "volume": 176734.0}, {"date": "2023-01-13", "close": 22.1, "volume": 183639.0}, {"date": "2023-01-17", "close": 21.9, "volume": 147048.0}, {"date": "2023-01-18", "close": 21.01, "volume": 219035.0}, {"date": "2023-01-19", "close": 20.79, "volume": 199314.0}, {"date": "2023-01-20", "close": 22.42, "volume": 718553.0}, {"date": "2023-01-23", "close": 23.2, "volume": 297952.0}, {"date": "2023-01-24", "close": 22.75, "volume": 190554.0}, {"date": "2023-01-25", "close": 22.86, "volume": 198644.0}, {"date": "2023-01-26", "close": 23.35, "volume": 253840.0}, {"date": "2023-01-27", "close": 23.33, "volume": 209275.0}, {"date": "2023-01-30", "close": 23.29, "volume": 197508.0}, {"date": "2023-01-31", "close": 23.92, "volume": 213689.0}, {"date": "2023-02-01", "close": 24.22, "volume": 275933.0}, {"date": "2023-02-02", "close": 24.62, "volume": 185682.0}, {"date": "2023-02-03", "close": 24.83, "volume": 226264.0}, {"date": "2023-02-06", "close": 24.63, "volume": 199849.0}, {"date": "2023-02-07", "close": 24.88, "volume": 191810.0}, {"date": "2023-02-08", "close": 24.67, "volume": 186586.0}, {"date": "2023-02-09", "close": 24.25, "volume": 181871.0}, {"date": "2023-02-10", "close": 24.34, "volume": 112393.0}, {"date": "2023-02-13", "close": 24.52, "volume": 158816.0}, {"date": "2023-02-14", "close": 24.34, "volume": 124663.0}, {"date": "2023-02-15", "close": 24.55, "volume": 153111.0}, {"date": "2023-02-16", "close": 24.26, "volume": 138964.0}, {"date": "2023-02-17", "close": 24.6, "volume": 181571.0}, {"date": "2023-02-21", "close": 24.36, "volume": 160359.0}, {"date": "2023-02-22", "close": 24.19, "volume": 272877.0}, {"date": "2023-02-23", "close": 24.16, "volume": 146419.0}, {"date": "2023-02-24", "close": 24.08, "volume": 113992.0}, {"date": "2023-02-27", "close": 23.97, "volume": 108869.0}, {"date": "2023-02-28", "close": 23.72, "volume": 439880.0}, {"date": "2023-03-01", "close": 23.62, "volume": 243817.0}, {"date": "2023-03-02", "close": 23.34, "volume": 189455.0}, {"date": "2023-03-03", "close": 23.59, "volume": 173028.0}, {"date": "2023-03-06", "close": 23.26, "volume": 375158.0}, {"date": "2023-03-07", "close": 22.67, "volume": 222244.0}, {"date": "2023-03-08", "close": 22.9, "volume": 214601.0}, {"date": "2023-03-09", "close": 21.73, "volume": 261585.0}, {"date": "2023-03-10", "close": 20.94, "volume": 591948.0}, {"date": "2023-03-13", "close": 18.07, "volume": 1168460.0}, {"date": "2023-03-14", "close": 19.4, "volume": 951054.0}, {"date": "2023-03-15", "close": 19.03, "volume": 735199.0}, {"date": "2023-03-16", "close": 20.32, "volume": 734588.0}, {"date": "2023-03-17", "close": 18.71, "volume": 1460356.0}, {"date": "2023-03-20", "close": 18.9, "volume": 420476.0}, {"date": "2023-03-21", "close": 19.89, "volume": 356500.0}, {"date": "2023-03-22", "close": 18.97, "volume": 521492.0}, {"date": "2023-03-23", "close": 18.41, "volume": 407048.0}, {"date": "2023-03-24", "close": 19.1, "volume": 378878.0}, {"date": "2023-03-27", "close": 18.96, "volume": 228504.0}, {"date": "2023-03-28", "close": 19.04, "volume": 265897.0}, {"date": "2023-03-29", "close": 18.81, "volume": 218653.0}, {"date": "2023-03-30", "close": 18.28, "volume": 267526.0}, {"date": "2023-03-31", "close": 18.48, "volume": 359120.0}, {"date": "2023-04-03", "close": 18.44, "volume": 348175.0}, {"date": "2023-04-04", "close": 17.65, "volume": 245545.0}, {"date": "2023-04-05", "close": 17.51, "volume": 247522.0}, {"date": "2023-04-06", "close": 17.66, "volume": 188389.0}, {"date": "2023-04-10", "close": 17.81, "volume": 285833.0}, {"date": "2023-04-11", "close": 17.54, "volume": 222930.0}, {"date": "2023-04-12", "close": 17.25, "volume": 152755.0}, {"date": "2023-04-13", "close": 17.46, "volume": 203573.0}, {"date": "2023-04-14", "close": 17.22, "volume": 216093.0}, {"date": "2023-04-17", "close": 17.66, "volume": 187321.0}, {"date": "2023-04-18", "close": 17.21, "volume": 169490.0}, {"date": "2023-04-19", "close": 17.74, "volume": 176559.0}, {"date": "2023-04-20", "close": 17.58, "volume": 170964.0}, {"date": "2023-04-21", "close": 16.27, "volume": 516470.0}, {"date": "2023-04-24", "close": 16.26, "volume": 278915.0}, {"date": "2023-04-25", "close": 15.43, "volume": 420363.0}, {"date": "2023-04-26", "close": 15.16, "volume": 475322.0}, {"date": "2023-04-27", "close": 15.47, "volume": 288046.0}, {"date": "2023-04-28", "close": 16.0, "volume": 354356.0}, {"date": "2023-05-01", "close": 15.27, "volume": 461609.0}, {"date": "2023-05-02", "close": 14.28, "volume": 428263.0}, {"date": "2023-05-03", "close": 14.32, "volume": 545033.0}, {"date": "2023-05-04", "close": 13.46, "volume": 572998.0}, {"date": "2023-05-05", "close": 13.93, "volume": 516333.0}, {"date": "2023-05-08", "close": 13.67, "volume": 434394.0}, {"date": "2023-05-09", "close": 13.62, "volume": 377362.0}, {"date": "2023-05-10", "close": 13.3, "volume": 278376.0}, {"date": "2023-05-11", "close": 13.02, "volume": 256809.0}, {"date": "2023-05-12", "close": 12.99, "volume": 350682.0}, {"date": "2023-05-15", "close": 13.25, "volume": 261568.0}, {"date": "2023-05-16", "close": 13.21, "volume": 285894.0}, {"date": "2023-05-17", "close": 14.32, "volume": 374761.0}, {"date": "2023-05-18", "close": 14.54, "volume": 267842.0}, {"date": "2023-05-19", "close": 14.24, "volume": 317358.0}, {"date": "2023-05-22", "close": 14.67, "volume": 224617.0}, {"date": "2023-05-23", "close": 14.96, "volume": 227614.0}, {"date": "2023-05-24", "close": 14.74, "volume": 265772.0}, {"date": "2023-05-25", "close": 14.62, "volume": 186450.0}, {"date": "2023-05-26", "close": 14.75, "volume": 178474.0}, {"date": "2023-05-30", "close": 14.64, "volume": 152147.0}, {"date": "2023-05-31", "close": 14.2, "volume": 353331.0}, {"date": "2023-06-01", "close": 14.46, "volume": 157822.0}, {"date": "2023-06-02", "close": 15.45, "volume": 241853.0}, {"date": "2023-06-05", "close": 14.87, "volume": 257262.0}, {"date": "2023-06-06", "close": 15.93, "volume": 346007.0}, {"date": "2023-06-07", "close": 16.59, "volume": 330998.0}, {"date": "2023-06-08", "close": 16.48, "volume": 264134.0}, {"date": "2023-06-09", "close": 16.29, "volume": 425609.0}, {"date": "2023-06-12", "close": 16.4, "volume": 405136.0}, {"date": "2023-06-13", "close": 16.75, "volume": 312180.0}, {"date": "2023-06-14", "close": 16.44, "volume": 347812.0}, {"date": "2023-06-15", "close": 16.65, "volume": 430159.0}, {"date": "2023-06-16", "close": 16.54, "volume": 715215.0}, {"date": "2023-06-20", "close": 16.22, "volume": 418425.0}, {"date": "2023-06-21", "close": 16.06, "volume": 279634.0}, {"date": "2023-06-22", "close": 15.44, "volume": 253780.0}, {"date": "2023-06-23", "close": 15.37, "volume": 884967.0}, {"date": "2023-06-26", "close": 15.25, "volume": 343566.0}, {"date": "2023-06-27", "close": 15.54, "volume": 332965.0}, {"date": "2023-06-28", "close": 15.32, "volume": 257236.0}, {"date": "2023-06-29", "close": 15.87, "volume": 382472.0}, {"date": "2023-06-30", "close": 15.62, "volume": 339538.0}, {"date": "2023-07-03", "close": 15.95, "volume": 121028.0}, {"date": "2023-07-05", "close": 15.73, "volume": 242486.0}, {"date": "2023-07-06", "close": 15.45, "volume": 291419.0}, {"date": "2023-07-07", "close": 15.81, "volume": 269655.0}, {"date": "2023-07-10", "close": 15.81, "volume": 233081.0}, {"date": "2023-07-11", "close": 15.9, "volume": 175421.0}, {"date": "2023-07-12", "close": 16.44, "volume": 223187.0}, {"date": "2023-07-13", "close": 16.73, "volume": 152094.0}, {"date": "2023-07-14", "close": 16.44, "volume": 184236.0}, {"date": "2023-07-17", "close": 16.82, "volume": 295008.0}, {"date": "2023-07-18", "close": 17.4, "volume": 325533.0}, {"date": "2023-07-19", "close": 17.85, "volume": 327896.0}, {"date": "2023-07-20", "close": 17.95, "volume": 428917.0}, {"date": "2023-07-21", "close": 17.37, "volume": 592163.0}, {"date": "2023-07-24", "close": 18.0, "volume": 411357.0}, {"date": "2023-07-25", "close": 17.78, "volume": 251951.0}, {"date": "2023-07-26", "close": 19.17, "volume": 723067.0}, {"date": "2023-07-27", "close": 18.77, "volume": 378168.0}, {"date": "2023-07-28", "close": 18.83, "volume": 184875.0}, {"date": "2023-07-31", "close": 18.63, "volume": 254954.0}, {"date": "2023-08-01", "close": 18.33, "volume": 182611.0}, {"date": "2023-08-02", "close": 18.26, "volume": 209979.0}, {"date": "2023-08-03", "close": 18.76, "volume": 251673.0}, {"date": "2023-08-04", "close": 18.51, "volume": 141179.0}, {"date": "2023-08-07", "close": 18.64, "volume": 227383.0}, {"date": "2023-08-08", "close": 18.3, "volume": 212341.0}, {"date": "2023-08-09", "close": 18.12, "volume": 142232.0}, {"date": "2023-08-10", "close": 18.41, "volume": 199347.0}, {"date": "2023-08-11", "close": 18.56, "volume": 145323.0}, {"date": "2023-08-14", "close": 18.12, "volume": 188213.0}, {"date": "2023-08-15", "close": 17.43, "volume": 192306.0}, {"date": "2023-08-16", "close": 17.26, "volume": 193346.0}, {"date": "2023-08-17", "close": 17.37, "volume": 133403.0}, {"date": "2023-08-18", "close": 17.35, "volume": 220456.0}, {"date": "2023-08-21", "close": 17.08, "volume": 160583.0}, {"date": "2023-08-22", "close": 16.66, "volume": 160836.0}, {"date": "2023-08-23", "close": 16.73, "volume": 121345.0}, {"date": "2023-08-24", "close": 16.73, "volume": 126682.0}, {"date": "2023-08-25", "close": 16.5, "volume": 107501.0}, {"date": "2023-08-28", "close": 16.69, "volume": 109637.0}, {"date": "2023-08-29", "close": 16.92, "volume": 116688.0}, {"date": "2023-08-30", "close": 16.87, "volume": 205574.0}, {"date": "2023-08-31", "close": 16.87, "volume": 216527.0}, {"date": "2023-09-01", "close": 17.32, "volume": 155155.0}, {"date": "2023-09-05", "close": 16.93, "volume": 244954.0}, {"date": "2023-09-06", "close": 16.56, "volume": 268121.0}, {"date": "2023-09-07", "close": 16.71, "volume": 229380.0}, {"date": "2023-09-08", "close": 16.74, "volume": 153322.0}, {"date": "2023-09-11", "close": 16.72, "volume": 239794.0}, {"date": "2023-09-12", "close": 16.79, "volume": 127676.0}, {"date": "2023-09-13", "close": 16.4, "volume": 177946.0}, {"date": "2023-09-14", "close": 16.33, "volume": 555596.0}, {"date": "2023-09-15", "close": 16.0, "volume": 750639.0}, {"date": "2023-09-18", "close": 15.02, "volume": 403419.0}, {"date": "2023-09-19", "close": 14.99, "volume": 337164.0}, {"date": "2023-09-20", "close": 14.83, "volume": 240885.0}, {"date": "2023-09-21", "close": 14.78, "volume": 236001.0}, {"date": "2023-09-22", "close": 14.65, "volume": 208091.0}, {"date": "2023-09-25", "close": 14.61, "volume": 236351.0}, {"date": "2023-09-26", "close": 14.5, "volume": 286028.0}, {"date": "2023-09-27", "close": 14.35, "volume": 341199.0}, {"date": "2023-09-28", "close": 14.3, "volume": 501302.0}, {"date": "2023-09-29", "close": 14.47, "volume": 366887.0}, {"date": "2023-10-02", "close": 14.28, "volume": 390017.0}, {"date": "2023-10-03", "close": 14.01, "volume": 455728.0}, {"date": "2023-10-04", "close": 14.0, "volume": 453657.0}, {"date": "2023-10-05", "close": 14.23, "volume": 702115.0}, {"date": "2023-10-06", "close": 14.18, "volume": 565798.0}, {"date": "2023-10-09", "close": 14.14, "volume": 511399.0}, {"date": "2023-10-10", "close": 14.35, "volume": 591835.0}, {"date": "2023-10-11", "close": 14.54, "volume": 379090.0}, {"date": "2023-10-12", "close": 14.08, "volume": 299683.0}, {"date": "2023-10-13", "close": 13.77, "volume": 297632.0}, {"date": "2023-10-16", "close": 13.99, "volume": 288384.0}, {"date": "2023-10-17", "close": 14.31, "volume": 377004.0}, {"date": "2023-10-18", "close": 13.93, "volume": 281663.0}, {"date": "2023-10-19", "close": 13.82, "volume": 287113.0}, {"date": "2023-10-20", "close": 13.34, "volume": 406732.0}, {"date": "2023-10-23", "close": 12.66, "volume": 602806.0}, {"date": "2023-10-24", "close": 12.48, "volume": 409662.0}, {"date": "2023-10-25", "close": 12.32, "volume": 487265.0}, {"date": "2023-10-26", "close": 12.76, "volume": 295082.0}, {"date": "2023-10-27", "close": 12.44, "volume": 224638.0}, {"date": "2023-10-30", "close": 12.61, "volume": 357249.0}, {"date": "2023-10-31", "close": 12.66, "volume": 298187.0}, {"date": "2023-11-01", "close": 12.74, "volume": 213067.0}, {"date": "2023-11-02", "close": 13.57, "volume": 255329.0}, {"date": "2023-11-03", "close": 14.12, "volume": 265397.0}, {"date": "2023-11-06", "close": 14.14, "volume": 235021.0}, {"date": "2023-11-07", "close": 13.79, "volume": 301129.0}, {"date": "2023-11-08", "close": 13.5, "volume": 257706.0}, {"date": "2023-11-09", "close": 13.2, "volume": 264392.0}, {"date": "2023-11-10", "close": 13.19, "volume": 274329.0}, {"date": "2023-11-13", "close": 13.22, "volume": 206551.0}, {"date": "2023-11-14", "close": 14.51, "volume": 398223.0}, {"date": "2023-11-15", "close": 14.4, "volume": 336684.0}, {"date": "2023-11-16", "close": 14.18, "volume": 304039.0}, {"date": "2023-11-17", "close": 14.2, "volume": 519906.0}, {"date": "2023-11-20", "close": 14.14, "volume": 317843.0}, {"date": "2023-11-21", "close": 13.67, "volume": 271025.0}, {"date": "2023-11-22", "close": 13.73, "volume": 242434.0}, {"date": "2023-11-24", "close": 13.78, "volume": 207034.0}, {"date": "2023-11-27", "close": 13.57, "volume": 197784.0}, {"date": "2023-11-28", "close": 13.63, "volume": 191995.0}, {"date": "2023-11-29", "close": 14.03, "volume": 296267.0}, {"date": "2023-11-30", "close": 13.86, "volume": 331556.0}, {"date": "2023-12-01", "close": 14.84, "volume": 355273.0}, {"date": "2023-12-04", "close": 15.1, "volume": 192195.0}, {"date": "2023-12-05", "close": 14.93, "volume": 198629.0}, {"date": "2023-12-06", "close": 15.16, "volume": 279521.0}, {"date": "2023-12-07", "close": 15.45, "volume": 260748.0}, {"date": "2023-12-08", "close": 15.67, "volume": 220986.0}, {"date": "2023-12-11", "close": 15.69, "volume": 230214.0}, {"date": "2023-12-12", "close": 15.64, "volume": 222342.0}, {"date": "2023-12-13", "close": 16.62, "volume": 504893.0}, {"date": "2023-12-14", "close": 17.29, "volume": 386230.0}, {"date": "2023-12-15", "close": 17.06, "volume": 636377.0}, {"date": "2023-12-18", "close": 17.07, "volume": 349956.0}, {"date": "2023-12-19", "close": 17.37, "volume": 214018.0}, {"date": "2023-12-20", "close": 17.03, "volume": 316882.0}, {"date": "2023-12-21", "close": 17.27, "volume": 190448.0}, {"date": "2023-12-22", "close": 17.46, "volume": 249451.0}, {"date": "2023-12-26", "close": 17.87, "volume": 196646.0}, {"date": "2023-12-27", "close": 17.87, "volume": 218977.0}, {"date": "2023-12-28", "close": 17.82, "volume": 125207.0}, {"date": "2023-12-29", "close": 17.36, "volume": 223544.0}, {"date": "2024-01-02", "close": 17.55, "volume": 281392.0}, {"date": "2024-01-03", "close": 16.89, "volume": 248117.0}, {"date": "2024-01-04", "close": 16.97, "volume": 170589.0}, {"date": "2024-01-05", "close": 17.23, "volume": 352430.0}, {"date": "2024-01-08", "close": 17.39, "volume": 172492.0}, {"date": "2024-01-09", "close": 17.2, "volume": 168913.0}, {"date": "2024-01-10", "close": 17.33, "volume": 210337.0}, {"date": "2024-01-11", "close": 17.01, "volume": 228606.0}, {"date": "2024-01-12", "close": 16.76, "volume": 175972.0}, {"date": "2024-01-16", "close": 16.49, "volume": 281636.0}, {"date": "2024-01-17", "close": 16.52, "volume": 221704.0}, {"date": "2024-01-18", "close": 16.56, "volume": 204736.0}, {"date": "2024-01-19", "close": 17.59, "volume": 344892.0}, {"date": "2024-01-22", "close": 18.24, "volume": 372243.0}, {"date": "2024-01-23", "close": 18.0, "volume": 375099.0}, {"date": "2024-01-24", "close": 18.03, "volume": 253452.0}, {"date": "2024-01-25", "close": 17.9, "volume": 283869.0}, {"date": "2024-01-26", "close": 18.17, "volume": 220895.0}, {"date": "2024-01-29", "close": 18.33, "volume": 158921.0}, {"date": "2024-01-30", "close": 18.05, "volume": 162450.0}, {"date": "2024-01-31", "close": 17.23, "volume": 454568.0}, {"date": "2024-02-01", "close": 16.72, "volume": 498723.0}, {"date": "2024-02-02", "close": 16.34, "volume": 403383.0}, {"date": "2024-02-05", "close": 16.07, "volume": 358887.0}, {"date": "2024-02-06", "close": 15.75, "volume": 503629.0}, {"date": "2024-02-07", "close": 15.39, "volume": 546087.0}, {"date": "2024-02-08", "close": 15.26, "volume": 516910.0}, {"date": "2024-02-09", "close": 15.73, "volume": 514811.0}, {"date": "2024-02-12", "close": 15.805, "volume": 527902.0}, {"date": "2024-02-13", "close": 15.05, "volume": 613914.0}, {"date": "2024-02-14", "close": 15.08, "volume": 437613.0}, {"date": "2024-02-15", "close": 16.06, "volume": 427799.0}, {"date": "2024-02-16", "close": 15.74, "volume": 411765.0}, {"date": "2024-02-20", "close": 15.49, "volume": 368925.0}, {"date": "2024-02-21", "close": 15.24, "volume": 360711.0}, {"date": "2024-02-22", "close": 15.09, "volume": 585885.0}, {"date": "2024-02-23", "close": 15.25, "volume": 499347.0}, {"date": "2024-02-26", "close": 15.08, "volume": 307941.0}, {"date": "2024-02-27", "close": 15.3, "volume": 346130.0}, {"date": "2024-02-28", "close": 14.91, "volume": 300204.0}, {"date": "2024-02-29", "close": 15.2, "volume": 297665.0}, {"date": "2024-03-01", "close": 14.87, "volume": 275277.0}, {"date": "2024-03-04", "close": 14.78, "volume": 357866.0}, {"date": "2024-03-05", "close": 15.33, "volume": 287653.0}, {"date": "2024-03-06", "close": 15.5, "volume": 526269.0}, {"date": "2024-03-07", "close": 15.56, "volume": 326615.0}, {"date": "2024-03-08", "close": 15.32, "volume": 301777.0}, {"date": "2024-03-11", "close": 15.5, "volume": 270028.0}, {"date": "2024-03-12", "close": 15.34, "volume": 331639.0}, {"date": "2024-03-13", "close": 15.25, "volume": 350266.0}, {"date": "2024-03-14", "close": 14.71, "volume": 412645.0}, {"date": "2024-03-15", "close": 15.01, "volume": 625850.0}, {"date": "2024-03-18", "close": 14.81, "volume": 299285.0}, {"date": "2024-03-19", "close": 14.96, "volume": 197039.0}, {"date": "2024-03-20", "close": 15.84, "volume": 423957.0}, {"date": "2024-03-21", "close": 16.14, "volume": 499010.0}, {"date": "2024-03-22", "close": 15.76, "volume": 269536.0}, {"date": "2024-03-25", "close": 15.53, "volume": 253410.0}, {"date": "2024-03-26", "close": 15.44, "volume": 207908.0}, {"date": "2024-03-27", "close": 16.1, "volume": 246847.0}, {"date": "2024-03-28", "close": 16.41, "volume": 434752.0}, {"date": "2024-04-01", "close": 15.81, "volume": 260997.0}, {"date": "2024-04-02", "close": 15.57, "volume": 297974.0}, {"date": "2024-04-03", "close": 15.53, "volume": 220073.0}, {"date": "2024-04-04", "close": 15.56, "volume": 182299.0}, {"date": "2024-04-05", "close": 15.44, "volume": 219305.0}, {"date": "2024-04-08", "close": 15.71, "volume": 173572.0}, {"date": "2024-04-09", "close": 15.96, "volume": 196103.0}, {"date": "2024-04-10", "close": 14.69, "volume": 401910.0}, {"date": "2024-04-11", "close": 14.79, "volume": 217984.0}, {"date": "2024-04-12", "close": 14.77, "volume": 240650.0}, {"date": "2024-04-15", "close": 14.69, "volume": 247417.0}, {"date": "2024-04-16", "close": 14.51, "volume": 222473.0}, {"date": "2024-04-17", "close": 14.47, "volume": 216634.0}, {"date": "2024-04-18", "close": 14.59, "volume": 289156.0}, {"date": "2024-04-19", "close": 15.18, "volume": 358568.0}, {"date": "2024-04-22", "close": 14.98, "volume": 415802.0}, {"date": "2024-04-23", "close": 15.44, "volume": 256047.0}, {"date": "2024-04-24", "close": 15.47, "volume": 370874.0}, {"date": "2024-04-25", "close": 15.23, "volume": 208662.0}, {"date": "2024-04-26", "close": 15.37, "volume": 238845.0}, {"date": "2024-04-29", "close": 14.99, "volume": 207992.0}, {"date": "2024-04-30", "close": 14.76, "volume": 209115.0}, {"date": "2024-05-01", "close": 15.1, "volume": 199397.0}, {"date": "2024-05-02", "close": 15.48, "volume": 213059.0}, {"date": "2024-05-03", "close": 15.45, "volume": 148698.0}, {"date": "2024-05-06", "close": 15.62, "volume": 221805.0}, {"date": "2024-05-07", "close": 15.51, "volume": 138395.0}, {"date": "2024-05-08", "close": 15.58, "volume": 158535.0}, {"date": "2024-05-09", "close": 15.69, "volume": 197299.0}, {"date": "2024-05-10", "close": 15.72, "volume": 116653.0}, {"date": "2024-05-13", "close": 15.58, "volume": 122813.0}, {"date": "2024-05-14", "close": 15.78, "volume": 139088.0}, {"date": "2024-05-15", "close": 16.06, "volume": 238148.0}, {"date": "2024-05-16", "close": 16.01, "volume": 211901.0}, {"date": "2024-05-17", "close": 16.08, "volume": 235081.0}, {"date": "2024-05-20", "close": 15.76, "volume": 267843.0}, {"date": "2024-05-21", "close": 15.82, "volume": 209851.0}, {"date": "2024-05-22", "close": 15.62, "volume": 238040.0}, {"date": "2024-05-23", "close": 14.97, "volume": 234730.0}, {"date": "2024-05-24", "close": 15.0, "volume": 147091.0}, {"date": "2024-05-28", "close": 14.82, "volume": 180409.0}, {"date": "2024-05-29", "close": 14.35, "volume": 515766.0}, {"date": "2024-05-30", "close": 14.63, "volume": 802680.0}, {"date": "2024-05-31", "close": 15.05, "volume": 597551.0}, {"date": "2024-06-03", "close": 14.48, "volume": 264150.0}, {"date": "2024-06-04", "close": 14.09, "volume": 332364.0}, {"date": "2024-06-05", "close": 14.22, "volume": 253399.0}, {"date": "2024-06-06", "close": 14.29, "volume": 189962.0}, {"date": "2024-06-07", "close": 14.4, "volume": 317610.0}, {"date": "2024-06-10", "close": 14.3, "volume": 310953.0}, {"date": "2024-06-11", "close": 14.43, "volume": 395809.0}, {"date": "2024-06-12", "close": 14.99, "volume": 388191.0}, {"date": "2024-06-13", "close": 14.6, "volume": 401137.0}, {"date": "2024-06-14", "close": 14.44, "volume": 307675.0}, {"date": "2024-06-17", "close": 14.62, "volume": 247122.0}, {"date": "2024-06-18", "close": 14.83, "volume": 228980.0}, {"date": "2024-06-20", "close": 14.8, "volume": 298389.0}, {"date": "2024-06-21", "close": 14.79, "volume": 583025.0}, {"date": "2024-06-24", "close": 14.9, "volume": 346055.0}, {"date": "2024-06-25", "close": 14.79, "volume": 222533.0}, {"date": "2024-06-26", "close": 14.98, "volume": 254880.0}, {"date": "2024-06-27", "close": 15.21, "volume": 136280.0}, {"date": "2024-06-28", "close": 15.89, "volume": 898648.0}, {"date": "2024-07-01", "close": 15.48, "volume": 378615.0}, {"date": "2024-07-02", "close": 15.75, "volume": 181751.0}, {"date": "2024-07-03", "close": 15.54, "volume": 119002.0}, {"date": "2024-07-05", "close": 15.35, "volume": 274585.0}, {"date": "2024-07-08", "close": 15.5, "volume": 214550.0}, {"date": "2024-07-09", "close": 15.82, "volume": 271726.0}, {"date": "2024-07-10", "close": 16.14, "volume": 186982.0}, {"date": "2024-07-11", "close": 17.03, "volume": 346205.0}, {"date": "2024-07-12", "close": 16.85, "volume": 277408.0}, {"date": "2024-07-15", "close": 17.41, "volume": 354585.0}, {"date": "2024-07-16", "close": 18.27, "volume": 434322.0}, {"date": "2024-07-17", "close": 18.69, "volume": 483981.0}, {"date": "2024-07-18", "close": 18.28, "volume": 364872.0}, {"date": "2024-07-19", "close": 17.41, "volume": 995071.0}, {"date": "2024-07-22", "close": 17.47, "volume": 637719.0}, {"date": "2024-07-23", "close": 18.19, "volume": 493862.0}, {"date": "2024-07-24", "close": 17.77, "volume": 343757.0}, {"date": "2024-07-25", "close": 18.37, "volume": 347077.0}, {"date": "2024-07-26", "close": 18.58, "volume": 271475.0}, {"date": "2024-07-29", "close": 17.92, "volume": 375127.0}, {"date": "2024-07-30", "close": 18.23, "volume": 412242.0}, {"date": "2024-07-31", "close": 18.17, "volume": 502034.0}, {"date": "2024-08-01", "close": 17.28, "volume": 328287.0}, {"date": "2024-08-02", "close": 16.55, "volume": 441248.0}, {"date": "2024-08-05", "close": 15.88, "volume": 508797.0}, {"date": "2024-08-06", "close": 15.74, "volume": 359804.0}, {"date": "2024-08-07", "close": 15.67, "volume": 295228.0}, {"date": "2024-08-08", "close": 15.84, "volume": 222248.0}, {"date": "2024-08-09", "close": 15.66, "volume": 209536.0}, {"date": "2024-08-12", "close": 15.55, "volume": 305993.0}, {"date": "2024-08-13", "close": 15.93, "volume": 322715.0}, {"date": "2024-08-14", "close": 15.86, "volume": 227579.0}, {"date": "2024-08-15", "close": 16.28, "volume": 331744.0}, {"date": "2024-08-16", "close": 16.52, "volume": 200202.0}, {"date": "2024-08-19", "close": 16.62, "volume": 129478.0}, {"date": "2024-08-20", "close": 16.29, "volume": 171481.0}, {"date": "2024-08-21", "close": 16.48, "volume": 158389.0}, {"date": "2024-08-22", "close": 16.62, "volume": 198420.0}, {"date": "2024-08-23", "close": 17.8, "volume": 303043.0}, {"date": "2024-08-26", "close": 17.73, "volume": 305287.0}, {"date": "2024-08-27", "close": 17.44, "volume": 155475.0}, {"date": "2024-08-28", "close": 17.58, "volume": 137513.0}, {"date": "2024-08-29", "close": 17.73, "volume": 227819.0}, {"date": "2024-08-30", "close": 17.87, "volume": 290591.0}, {"date": "2024-09-03", "close": 17.6, "volume": 241081.0}, {"date": "2024-09-04", "close": 17.32, "volume": 153542.0}, {"date": "2024-09-05", "close": 17.26, "volume": 159778.0}, {"date": "2024-09-06", "close": 17.09, "volume": 301259.0}, {"date": "2024-09-09", "close": 17.17, "volume": 339384.0}, {"date": "2024-09-10", "close": 17.12, "volume": 207526.0}, {"date": "2024-09-11", "close": 17.19, "volume": 371877.0}, {"date": "2024-09-12", "close": 17.25, "volume": 318641.0}, {"date": "2024-09-13", "close": 17.68, "volume": 180933.0}, {"date": "2024-09-16", "close": 17.77, "volume": 203251.0}, {"date": "2024-09-17", "close": 18.14, "volume": 268980.0}, {"date": "2024-09-18", "close": 18.13, "volume": 318825.0}, {"date": "2024-09-19", "close": 18.91, "volume": 243039.0}, {"date": "2024-09-20", "close": 18.21, "volume": 1028768.0}, {"date": "2024-09-23", "close": 18.15, "volume": 211835.0}, {"date": "2024-09-24", "close": 17.91, "volume": 192970.0}, {"date": "2024-09-25", "close": 17.99, "volume": 347486.0}, {"date": "2024-09-26", "close": 18.27, "volume": 424775.0}, {"date": "2024-09-27", "close": 18.32, "volume": 430389.0}, {"date": "2024-09-30", "close": 18.59, "volume": 288933.0}, {"date": "2024-10-01", "close": 17.88, "volume": 312065.0}, {"date": "2024-10-02", "close": 17.64, "volume": 245169.0}, {"date": "2024-10-03", "close": 17.57, "volume": 227148.0}, {"date": "2024-10-04", "close": 17.65, "volume": 232645.0}, {"date": "2024-10-07", "close": 17.69, "volume": 432646.0}, {"date": "2024-10-08", "close": 17.54, "volume": 184832.0}, {"date": "2024-10-09", "close": 17.63, "volume": 179274.0}, {"date": "2024-10-10", "close": 17.56, "volume": 141712.0}, {"date": "2024-10-11", "close": 18.31, "volume": 188756.0}, {"date": "2024-10-14", "close": 18.43, "volume": 163465.0}, {"date": "2024-10-15", "close": 18.78, "volume": 240770.0}, {"date": "2024-10-16", "close": 19.16, "volume": 275355.0}, {"date": "2024-10-17", "close": 19.46, "volume": 293994.0}, {"date": "2024-10-18", "close": 19.1, "volume": 290075.0}, {"date": "2024-10-21", "close": 17.84, "volume": 310828.0}, {"date": "2024-10-22", "close": 18.14, "volume": 206784.0}, {"date": "2024-10-23", "close": 18.16, "volume": 179570.0}, {"date": "2024-10-24", "close": 17.99, "volume": 197373.0}, {"date": "2024-10-25", "close": 17.68, "volume": 167800.0}, {"date": "2024-10-28", "close": 18.3, "volume": 116644.0}, {"date": "2024-10-29", "close": 18.21, "volume": 171721.0}, {"date": "2024-10-30", "close": 18.54, "volume": 288554.0}, {"date": "2024-10-31", "close": 18.2, "volume": 222083.0}, {"date": "2024-11-01", "close": 18.2, "volume": 173387.0}, {"date": "2024-11-04", "close": 17.73, "volume": 163551.0}, {"date": "2024-11-05", "close": 17.91, "volume": 189265.0}, {"date": "2024-11-06", "close": 21.04, "volume": 893726.0}, {"date": "2024-11-07", "close": 20.2, "volume": 395212.0}, {"date": "2024-11-08", "close": 20.16, "volume": 280283.0}, {"date": "2024-11-11", "close": 21.07, "volume": 210520.0}, {"date": "2024-11-12", "close": 20.79, "volume": 219277.0}, {"date": "2024-11-13", "close": 20.72, "volume": 241810.0}, {"date": "2024-11-14", "close": 20.46, "volume": 235672.0}, {"date": "2024-11-15", "close": 20.49, "volume": 171773.0}, {"date": "2024-11-18", "close": 20.32, "volume": 161364.0}, {"date": "2024-11-19", "close": 20.12, "volume": 153429.0}, {"date": "2024-11-20", "close": 19.98, "volume": 186682.0}, {"date": "2024-11-21", "close": 20.14, "volume": 184780.0}, {"date": "2024-11-22", "close": 20.88, "volume": 329472.0}, {"date": "2024-11-25", "close": 21.27, "volume": 239654.0}, {"date": "2024-11-26", "close": 21.15, "volume": 226237.0}, {"date": "2024-11-27", "close": 20.84, "volume": 198447.0}, {"date": "2024-11-29", "close": 20.68, "volume": 101540.0}, {"date": "2024-12-02", "close": 20.61, "volume": 179915.0}, {"date": "2024-12-03", "close": 20.27, "volume": 144519.0}, {"date": "2024-12-04", "close": 20.47, "volume": 332289.0}, {"date": "2024-12-05", "close": 20.36, "volume": 188209.0}, {"date": "2024-12-06", "close": 20.27, "volume": 203839.0}, {"date": "2024-12-09", "close": 19.88, "volume": 222207.0}, {"date": "2024-12-10", "close": 19.94, "volume": 213151.0}, {"date": "2024-12-11", "close": 19.98, "volume": 481892.0}, {"date": "2024-12-12", "close": 19.77, "volume": 153587.0}, {"date": "2024-12-13", "close": 19.4, "volume": 384848.0}, {"date": "2024-12-16", "close": 19.54, "volume": 226640.0}, {"date": "2024-12-17", "close": 18.81, "volume": 219339.0}, {"date": "2024-12-18", "close": 17.94, "volume": 769413.0}, {"date": "2024-12-19", "close": 17.8, "volume": 332985.0}, {"date": "2024-12-20", "close": 17.79, "volume": 807825.0}, {"date": "2024-12-23", "close": 17.85, "volume": 203293.0}, {"date": "2024-12-24", "close": 17.98, "volume": 83180.0}, {"date": "2024-12-26", "close": 18.0, "volume": 116428.0}, {"date": "2024-12-27", "close": 17.68, "volume": 178691.0}, {"date": "2024-12-30", "close": 17.84, "volume": 215750.0}, {"date": "2024-12-31", "close": 18.1, "volume": 379855.0}, {"date": "2025-01-02", "close": 17.82, "volume": 290489.0}, {"date": "2025-01-03", "close": 18.05, "volume": 321544.0}, {"date": "2025-01-06", "close": 18.12, "volume": 364788.0}, {"date": "2025-01-07", "close": 17.91, "volume": 262226.0}, {"date": "2025-01-08", "close": 18.03, "volume": 280820.0}, {"date": "2025-01-10", "close": 17.66, "volume": 516945.0}, {"date": "2025-01-13", "close": 18.0, "volume": 411966.0}, {"date": "2025-01-14", "close": 18.46, "volume": 328749.0}, {"date": "2025-01-15", "close": 18.78, "volume": 220930.0}, {"date": "2025-01-16", "close": 18.65, "volume": 168996.0}, {"date": "2025-01-17", "close": 18.76, "volume": 201961.0}, {"date": "2025-01-21", "close": 19.15, "volume": 269506.0}, {"date": "2025-01-22", "close": 19.0, "volume": 306179.0}, {"date": "2025-01-23", "close": 19.15, "volume": 331166.0}, {"date": "2025-01-24", "close": 18.81, "volume": 435452.0}, {"date": "2025-01-27", "close": 18.75, "volume": 436969.0}, {"date": "2025-01-28", "close": 18.42, "volume": 423288.0}, {"date": "2025-01-29", "close": 18.26, "volume": 406025.0}, {"date": "2025-01-30", "close": 18.03, "volume": 248406.0}, {"date": "2025-01-31", "close": 17.96, "volume": 407759.0}, {"date": "2025-02-03", "close": 17.33, "volume": 294325.0}, {"date": "2025-02-04", "close": 17.66, "volume": 310448.0}, {"date": "2025-02-05", "close": 17.65, "volume": 477794.0}, {"date": "2025-02-06", "close": 18.21, "volume": 800100.0}, {"date": "2025-02-07", "close": 17.91, "volume": 389716.0}, {"date": "2025-02-10", "close": 18.28, "volume": 512616.0}, {"date": "2025-02-11", "close": 18.72, "volume": 196932.0}, {"date": "2025-02-12", "close": 18.25, "volume": 318472.0}, {"date": "2025-02-13", "close": 18.09, "volume": 260252.0}, {"date": "2025-02-14", "close": 18.27, "volume": 186195.0}, {"date": "2025-02-18", "close": 18.23, "volume": 148038.0}, {"date": "2025-02-19", "close": 18.14, "volume": 160989.0}, {"date": "2025-02-20", "close": 18.02, "volume": 182323.0}, {"date": "2025-02-21", "close": 17.7, "volume": 254706.0}, {"date": "2025-02-24", "close": 17.54, "volume": 241584.0}, {"date": "2025-02-25", "close": 17.68, "volume": 202465.0}, {"date": "2025-02-26", "close": 17.68, "volume": 206914.0}, {"date": "2025-02-27", "close": 17.67, "volume": 215936.0}, {"date": "2025-02-28", "close": 18.01, "volume": 373918.0}, {"date": "2025-03-03", "close": 17.76, "volume": 275791.0}, {"date": "2025-03-04", "close": 17.3, "volume": 382236.0}, {"date": "2025-03-05", "close": 17.34, "volume": 330981.0}, {"date": "2025-03-06", "close": 17.17, "volume": 172502.0}, {"date": "2025-03-07", "close": 17.2, "volume": 263260.0}, {"date": "2025-03-10", "close": 16.62, "volume": 382526.0}, {"date": "2025-03-11", "close": 16.44, "volume": 317699.0}, {"date": "2025-03-12", "close": 16.81, "volume": 375677.0}, {"date": "2025-03-13", "close": 16.78, "volume": 298974.0}, {"date": "2025-03-14", "close": 17.31, "volume": 301649.0}, {"date": "2025-03-17", "close": 17.19, "volume": 229603.0}, {"date": "2025-03-18", "close": 17.11, "volume": 190064.0}, {"date": "2025-03-19", "close": 17.07, "volume": 291862.0}, {"date": "2025-03-20", "close": 17.17, "volume": 245427.0}, {"date": "2025-03-21", "close": 17.04, "volume": 625568.0}, {"date": "2025-03-24", "close": 17.31, "volume": 198714.0}, {"date": "2025-03-25", "close": 17.2, "volume": 197029.0}, {"date": "2025-03-26", "close": 17.1, "volume": 212587.0}, {"date": "2025-03-27", "close": 17.25, "volume": 219129.0}, {"date": "2025-03-28", "close": 17.06, "volume": 250010.0}, {"date": "2025-03-31", "close": 17.01, "volume": 234507.0}, {"date": "2025-04-01", "close": 17.0, "volume": 312612.0}, {"date": "2025-04-02", "close": 17.18, "volume": 228511.0}, {"date": "2025-04-03", "close": 15.55, "volume": 441703.0}, {"date": "2025-04-04", "close": 15.07, "volume": 458934.0}, {"date": "2025-04-07", "close": 14.96, "volume": 365786.0}, {"date": "2025-04-08", "close": 14.86, "volume": 333862.0}, {"date": "2025-04-09", "close": 15.72, "volume": 518135.0}, {"date": "2025-04-10", "close": 14.95, "volume": 441226.0}, {"date": "2025-04-11", "close": 14.76, "volume": 333768.0}, {"date": "2025-04-14", "close": 15.29, "volume": 593451.0}, {"date": "2025-04-15", "close": 15.54, "volume": 246793.0}, {"date": "2025-04-16", "close": 15.68, "volume": 219960.0}, {"date": "2025-04-17", "close": 15.75, "volume": 284005.0}, {"date": "2025-04-21", "close": 15.73, "volume": 284894.0}, {"date": "2025-04-22", "close": 16.22, "volume": 297111.0}, {"date": "2025-04-23", "close": 16.35, "volume": 242507.0}, {"date": "2025-04-24", "close": 16.5, "volume": 328294.0}, {"date": "2025-04-25", "close": 16.55, "volume": 310674.0}, {"date": "2025-04-28", "close": 16.46, "volume": 265759.0}, {"date": "2025-04-29", "close": 16.74, "volume": 214911.0}, {"date": "2025-04-30", "close": 16.56, "volume": 264637.0}, {"date": "2025-05-01", "close": 16.67, "volume": 290736.0}, {"date": "2025-05-02", "close": 17.21, "volume": 191977.0}, {"date": "2025-05-05", "close": 16.97, "volume": 265957.0}, {"date": "2025-05-06", "close": 16.72, "volume": 275031.0}, {"date": "2025-05-07", "close": 16.33, "volume": 297611.0}, {"date": "2025-05-08", "close": 16.7, "volume": 243717.0}, {"date": "2025-05-09", "close": 16.64, "volume": 235792.0}, {"date": "2025-05-12", "close": 17.48, "volume": 416319.0}, {"date": "2025-05-13", "close": 17.63, "volume": 203280.0}, {"date": "2025-05-14", "close": 17.59, "volume": 396552.0}, {"date": "2025-05-15", "close": 17.72, "volume": 328161.0}, {"date": "2025-05-16", "close": 17.55, "volume": 404064.0}, {"date": "2025-05-19", "close": 17.43, "volume": 311572.0}, {"date": "2025-05-20", "close": 17.39, "volume": 221340.0}, {"date": "2025-05-21", "close": 16.96, "volume": 425122.0}, {"date": "2025-05-22", "close": 16.79, "volume": 279010.0}, {"date": "2025-05-23", "close": 16.62, "volume": 236056.0}, {"date": "2025-05-27", "close": 16.81, "volume": 216054.0}, {"date": "2025-05-28", "close": 16.64, "volume": 191378.0}, {"date": "2025-05-29", "close": 16.8, "volume": 177950.0}, {"date": "2025-05-30", "close": 16.81, "volume": 310593.0}, {"date": "2025-06-02", "close": 16.7, "volume": 381776.0}, {"date": "2025-06-03", "close": 17.07, "volume": 277751.0}, {"date": "2025-06-04", "close": 16.84, "volume": 349591.0}, {"date": "2025-06-05", "close": 16.8, "volume": 289399.0}, {"date": "2025-06-06", "close": 17.29, "volume": 260497.0}, {"date": "2025-06-09", "close": 17.36, "volume": 219875.0}, {"date": "2025-06-10", "close": 17.5, "volume": 225370.0}, {"date": "2025-06-11", "close": 17.41, "volume": 251510.0}, {"date": "2025-06-12", "close": 17.29, "volume": 169055.0}, {"date": "2025-06-13", "close": 16.87, "volume": 335174.0}, {"date": "2025-06-16", "close": 16.92, "volume": 403163.0}, {"date": "2025-06-17", "close": 16.76, "volume": 333832.0}, {"date": "2025-06-18", "close": 16.77, "volume": 296884.0}, {"date": "2025-06-20", "close": 16.65, "volume": 452499.0}, {"date": "2025-06-23", "close": 17.11, "volume": 317549.0}, {"date": "2025-06-24", "close": 17.36, "volume": 315631.0}, {"date": "2025-06-25", "close": 17.17, "volume": 288195.0}, {"date": "2025-06-26", "close": 17.67, "volume": 200013.0}, {"date": "2025-06-27", "close": 17.72, "volume": 459702.0}, {"date": "2025-06-30", "close": 17.61, "volume": 271360.0}, {"date": "2025-07-01", "close": 18.22, "volume": 254820.0}, {"date": "2025-07-02", "close": 18.58, "volume": 291635.0}, {"date": "2025-07-03", "close": 18.78, "volume": 138544.0}, {"date": "2025-07-07", "close": 18.49, "volume": 219110.0}, {"date": "2025-07-08", "close": 18.77, "volume": 471821.0}, {"date": "2025-07-09", "close": 19.01, "volume": 629197.0}, {"date": "2025-07-10", "close": 18.99, "volume": 228841.0}, {"date": "2025-07-11", "close": 18.54, "volume": 264154.0}, {"date": "2025-07-14", "close": 18.79, "volume": 174126.0}, {"date": "2025-07-15", "close": 18.19, "volume": 232228.0}, {"date": "2025-07-16", "close": 18.29, "volume": 204612.0}, {"date": "2025-07-17", "close": 18.93, "volume": 419522.0}, {"date": "2025-07-18", "close": 18.68, "volume": 286083.0}, {"date": "2025-07-21", "close": 18.62, "volume": 168921.0}, {"date": "2025-07-22", "close": 18.32, "volume": 309187.0}, {"date": "2025-07-23", "close": 18.24, "volume": 215182.0}, {"date": "2025-07-24", "close": 17.89, "volume": 332543.0}, {"date": "2025-07-25", "close": 17.43, "volume": 326755.0}, {"date": "2025-07-28", "close": 17.39, "volume": 395114.0}, {"date": "2025-07-29", "close": 17.12, "volume": 244114.0}, {"date": "2025-07-30", "close": 16.87, "volume": 298948.0}, {"date": "2025-07-31", "close": 16.78, "volume": 308087.0}, {"date": "2025-08-01", "close": 16.36, "volume": 426945.0}, {"date": "2025-08-04", "close": 16.32, "volume": 272275.0}, {"date": "2025-08-05", "close": 16.48, "volume": 375699.0}, {"date": "2025-08-06", "close": 16.53, "volume": 256670.0}, {"date": "2025-08-07", "close": 16.38, "volume": 255298.0}, {"date": "2025-08-08", "close": 16.41, "volume": 193300.0}, {"date": "2025-08-11", "close": 16.46, "volume": 158635.0}, {"date": "2025-08-12", "close": 17.3, "volume": 397457.0}, {"date": "2025-08-13", "close": 17.63, "volume": 534892.0}, {"date": "2025-08-14", "close": 17.53, "volume": 282330.0}, {"date": "2025-08-15", "close": 17.13, "volume": 299206.0}, {"date": "2025-08-18", "close": 17.16, "volume": 204984.0}, {"date": "2025-08-19", "close": 17.11, "volume": 228401.0}, {"date": "2025-08-20", "close": 17.33, "volume": 273109.0}, {"date": "2025-08-21", "close": 17.2, "volume": 204272.0}, {"date": "2025-08-22", "close": 18.25, "volume": 467926.0}, {"date": "2025-08-25", "close": 18.1, "volume": 215296.0}, {"date": "2025-08-26", "close": 18.2, "volume": 355398.0}, {"date": "2025-08-27", "close": 18.53, "volume": 398863.0}, {"date": "2025-08-28", "close": 18.43, "volume": 224572.0}, {"date": "2025-08-29", "close": 18.39, "volume": 205782.0}, {"date": "2025-09-02", "close": 18.18, "volume": 230048.0}, {"date": "2025-09-03", "close": 18.16, "volume": 233948.0}, {"date": "2025-09-04", "close": 18.67, "volume": 474532.0}, {"date": "2025-09-05", "close": 18.34, "volume": 323967.0}, {"date": "2025-09-08", "close": 18.27, "volume": 272503.0}, {"date": "2025-09-09", "close": 17.99, "volume": 178708.0}, {"date": "2025-09-10", "close": 18.0, "volume": 204720.0}, {"date": "2025-09-11", "close": 18.28, "volume": 215969.0}, {"date": "2025-09-12", "close": 18.12, "volume": 141471.0}, {"date": "2025-09-15", "close": 17.89, "volume": 148823.0}, {"date": "2025-09-16", "close": 17.71, "volume": 193965.0}, {"date": "2025-09-17", "close": 17.87, "volume": 352189.0}, {"date": "2025-09-18", "close": 18.5, "volume": 277725.0}, {"date": "2025-09-19", "close": 18.24, "volume": 767549.0}, {"date": "2025-09-22", "close": 18.11, "volume": 389148.0}, {"date": "2025-09-23", "close": 17.93, "volume": 245545.0}, {"date": "2025-09-24", "close": 17.99, "volume": 283190.0}, {"date": "2025-09-25", "close": 17.91, "volume": 240158.0}, {"date": "2025-09-26", "close": 17.92, "volume": 203879.0}, {"date": "2025-09-29", "close": 17.58, "volume": 202157.0}, {"date": "2025-09-30", "close": 17.57, "volume": 275387.0}, {"date": "2025-10-01", "close": 17.36, "volume": 180834.0}, {"date": "2025-10-02", "close": 17.64, "volume": 343566.0}, {"date": "2025-10-03", "close": 17.85, "volume": 209461.0}, {"date": "2025-10-06", "close": 17.99, "volume": 584875.0}, {"date": "2025-10-07", "close": 18.13, "volume": 645239.0}, {"date": "2025-10-08", "close": 18.27, "volume": 475230.0}, {"date": "2025-10-09", "close": 18.03, "volume": 253529.0}, {"date": "2025-10-10", "close": 17.73, "volume": 722744.0}, {"date": "2025-10-13", "close": 17.84, "volume": 277986.0}, {"date": "2025-10-14", "close": 18.7, "volume": 418976.0}, {"date": "2025-10-15", "close": 18.46, "volume": 328263.0}, {"date": "2025-10-16", "close": 17.43, "volume": 535010.0}, {"date": "2025-10-17", "close": 17.69, "volume": 330542.0}, {"date": "2025-10-20", "close": 18.79, "volume": 606537.0}, {"date": "2025-10-21", "close": 19.02, "volume": 663811.0}, {"date": "2025-10-22", "close": 19.325, "volume": 594312.0}, {"date": "2025-10-23", "close": 18.19, "volume": 850623.0}, {"date": "2025-10-24", "close": 18.69, "volume": 683581.0}, {"date": "2025-10-27", "close": 18.59, "volume": 354941.0}, {"date": "2025-10-28", "close": 18.74, "volume": 388104.0}, {"date": "2025-10-29", "close": 18.91, "volume": 1134941.0}, {"date": "2025-10-30", "close": 18.49, "volume": 424607.0}, {"date": "2025-10-31", "close": 18.18, "volume": 427500.0}, {"date": "2025-11-03", "close": 18.05, "volume": 396312.0}, {"date": "2025-11-04", "close": 17.84, "volume": 377199.0}, {"date": "2025-11-05", "close": 18.26, "volume": 317058.0}, {"date": "2025-11-06", "close": 18.15, "volume": 309371.0}, {"date": "2025-11-07", "close": 17.86, "volume": 537963.0}, {"date": "2025-11-10", "close": 18.0, "volume": 509174.0}, {"date": "2025-11-11", "close": 18.22, "volume": 275720.0}, {"date": "2025-11-12", "close": 18.35, "volume": 226282.0}, {"date": "2025-11-13", "close": 18.05, "volume": 337318.0}, {"date": "2025-11-14", "close": 17.93, "volume": 433593.0}, {"date": "2025-11-17", "close": 17.2, "volume": 360252.0}, {"date": "2025-11-18", "close": 17.65, "volume": 654967.0}, {"date": "2025-11-19", "close": 17.65, "volume": 312074.0}, {"date": "2025-11-20", "close": 17.38, "volume": 399643.0}, {"date": "2025-11-21", "close": 18.2, "volume": 407967.0}, {"date": "2025-11-24", "close": 18.32, "volume": 369736.0}, {"date": "2025-11-25", "close": 18.97, "volume": 265814.0}, {"date": "2025-11-26", "close": 18.87, "volume": 263506.0}, {"date": "2025-11-28", "close": 18.85, "volume": 175011.0}, {"date": "2025-12-01", "close": 19.0, "volume": 334940.0}, {"date": "2025-12-02", "close": 19.08, "volume": 255321.0}, {"date": "2025-12-03", "close": 19.43, "volume": 267218.0}, {"date": "2025-12-04", "close": 19.48, "volume": 256503.0}, {"date": "2025-12-05", "close": 19.33, "volume": 242630.0}, {"date": "2025-12-08", "close": 19.5, "volume": 273749.0}, {"date": "2025-12-09", "close": 19.58, "volume": 282323.0}, {"date": "2025-12-10", "close": 20.31, "volume": 526243.0}, {"date": "2025-12-11", "close": 20.33, "volume": 281236.0}, {"date": "2025-12-12", "close": 20.14, "volume": 392746.0}, {"date": "2025-12-15", "close": 20.22, "volume": 404334.0}, {"date": "2025-12-16", "close": 20.17, "volume": 294301.0}, {"date": "2025-12-17", "close": 20.23, "volume": 235279.0}, {"date": "2025-12-18", "close": 20.4, "volume": 294111.0}, {"date": "2025-12-19", "close": 20.12, "volume": 758567.0}, {"date": "2025-12-22", "close": 19.99, "volume": 289606.0}, {"date": "2025-12-23", "close": 19.73, "volume": 241373.0}, {"date": "2025-12-24", "close": 19.72, "volume": 94672.0}, {"date": "2025-12-26", "close": 19.76, "volume": 205940.0}, {"date": "2025-12-29", "close": 19.59, "volume": 307318.0}, {"date": "2025-12-30", "close": 18.285, "volume": 2680934.0}, {"date": "2025-12-31", "close": 17.95, "volume": 936971.0}, {"date": "2026-01-02", "close": 17.84, "volume": 664390.0}, {"date": "2026-01-05", "close": 17.7, "volume": 1230107.0}, {"date": "2026-01-06", "close": 17.49, "volume": 927495.0}, {"date": "2026-01-07", "close": 17.26, "volume": 1055279.0}, {"date": "2026-01-08", "close": 17.47, "volume": 847610.0}, {"date": "2026-01-09", "close": 17.87, "volume": 1040873.0}, {"date": "2026-01-12", "close": 17.95, "volume": 725205.0}, {"date": "2026-01-13", "close": 17.78, "volume": 554782.0}, {"date": "2026-01-14", "close": 18.0, "volume": 580970.0}, {"date": "2026-01-15", "close": 18.41, "volume": 844571.0}, {"date": "2026-01-16", "close": 18.33, "volume": 692555.0}, {"date": "2026-01-20", "close": 17.92, "volume": 714400.0}, {"date": "2026-01-21", "close": 19.09, "volume": 982600.0}, {"date": "2026-01-22", "close": 19.19, "volume": 961884.0}, {"date": "2026-01-23", "close": 18.48, "volume": 909706.0}, {"date": "2026-01-26", "close": 18.35, "volume": 921739.0}, {"date": "2026-01-27", "close": 18.35, "volume": 460985.0}, {"date": "2026-01-28", "close": 18.23, "volume": 743307.0}, {"date": "2026-01-29", "close": 18.62, "volume": 476943.0}, {"date": "2026-01-30", "close": 18.75, "volume": 1690660.0}, {"date": "2026-02-02", "close": 19.01, "volume": 739131.0}, {"date": "2026-02-03", "close": 19.53, "volume": 1022447.0}, {"date": "2026-02-04", "close": 19.83, "volume": 952346.0}, {"date": "2026-02-05", "close": 19.68, "volume": 705034.0}, {"date": "2026-02-06", "close": 19.78, "volume": 469770.0}, {"date": "2026-02-09", "close": 19.57, "volume": 437741.0}, {"date": "2026-02-10", "close": 19.34, "volume": 490990.0}, {"date": "2026-02-11", "close": 19.3, "volume": 527243.0}, {"date": "2026-02-12", "close": 19.31, "volume": 560576.0}, {"date": "2026-02-13", "close": 19.58, "volume": 557258.0}, {"date": "2026-02-17", "close": 19.71, "volume": 600524.0}, {"date": "2026-02-18", "close": 19.51, "volume": 489112.0}, {"date": "2026-02-19", "close": 19.23, "volume": 767600.0}, {"date": "2026-02-20", "close": 19.34, "volume": 599874.0}, {"date": "2026-02-23", "close": 18.79, "volume": 880438.0}, {"date": "2026-02-24", "close": 18.71, "volume": 701692.0}, {"date": "2026-02-25", "close": 19.05, "volume": 410146.0}, {"date": "2026-02-26", "close": 19.04, "volume": 385675.0}, {"date": "2026-02-27", "close": 18.06, "volume": 877005.0}, {"date": "2026-03-02", "close": 18.58, "volume": 607946.0}, {"date": "2026-03-03", "close": 18.53, "volume": 569099.0}, {"date": "2026-03-04", "close": 18.52, "volume": 366178.0}, {"date": "2026-03-05", "close": 18.38, "volume": 630716.0}, {"date": "2026-03-06", "close": 18.05, "volume": 772712.0}, {"date": "2026-03-09", "close": 17.92, "volume": 686040.0}, {"date": "2026-03-10", "close": 17.9, "volume": 518887.0}, {"date": "2026-03-11", "close": 17.79, "volume": 478697.0}, {"date": "2026-03-12", "close": 17.865, "volume": 577261.0}, {"date": "2026-03-13", "close": 17.81, "volume": 463641.0}, {"date": "2026-03-16", "close": 17.85, "volume": 416497.0}, {"date": "2026-03-17", "close": 17.77, "volume": 353467.0}, {"date": "2026-03-18", "close": 17.46, "volume": 742443.0}, {"date": "2026-03-19", "close": 17.8, "volume": 778788.0}, {"date": "2026-03-20", "close": 17.49, "volume": 1840722.0}, {"date": "2026-03-23", "close": 17.88, "volume": 1477322.0}, {"date": "2026-03-24", "close": 17.7, "volume": 952765.0}, {"date": "2026-03-25", "close": 17.63, "volume": 776550.0}, {"date": "2026-03-26", "close": 17.64, "volume": 593113.0}, {"date": "2026-03-27", "close": 17.42, "volume": 549338.0}, {"date": "2026-03-30", "close": 17.63, "volume": 666438.0}, {"date": "2026-03-31", "close": 18.04, "volume": 840733.0}, {"date": "2026-04-01", "close": 18.04, "volume": 662753.0}, {"date": "2026-04-02", "close": 18.24, "volume": 479161.0}, {"date": "2026-04-06", "close": 18.41, "volume": 414899.0}, {"date": "2026-04-07", "close": 18.66, "volume": 618886.0}, {"date": "2026-04-08", "close": 18.98, "volume": 748056.0}, {"date": "2026-04-09", "close": 19.11, "volume": 1212829.0}, {"date": "2026-04-10", "close": 18.87, "volume": 357919.0}, {"date": "2026-04-13", "close": 18.73, "volume": 397067.0}, {"date": "2026-04-14", "close": 18.9, "volume": 414753.0}, {"date": "2026-04-15", "close": 19.07, "volume": 545226.0}, {"date": "2026-04-16", "close": 18.77, "volume": 387295.0}, {"date": "2026-04-17", "close": 19.22, "volume": 519698.0}, {"date": "2026-04-20", "close": 19.38, "volume": 366757.0}, {"date": "2026-04-21", "close": 18.89, "volume": 487300.0}, {"date": "2026-04-22", "close": 18.78, "volume": 472170.0}, {"date": "2026-04-23", "close": 19.06, "volume": 870558.0}, {"date": "2026-04-24", "close": 19.08, "volume": 1441988.0}, {"date": "2026-04-27", "close": 18.89, "volume": 1142716.0}, {"date": "2026-04-28", "close": 19.26, "volume": 1256468.0}, {"date": "2026-04-29", "close": 18.88, "volume": 762158.0}, {"date": "2026-04-30", "close": 19.07, "volume": 939054.0}, {"date": "2026-05-01", "close": 19.02, "volume": 620558.0}, {"date": "2026-05-04", "close": 18.41, "volume": 784716.0}, {"date": "2026-05-05", "close": 19.05, "volume": 545305.0}, {"date": "2026-05-06", "close": 19.04, "volume": 671930.0}, {"date": "2026-05-07", "close": 18.88, "volume": 481327.0}, {"date": "2026-05-08", "close": 18.8, "volume": 400152.0}, {"date": "2026-05-11", "close": 18.31, "volume": 701762.0}, {"date": "2026-05-12", "close": 18.24, "volume": 627316.0}, {"date": "2026-05-13", "close": 18.18, "volume": 705043.0}, {"date": "2026-05-14", "close": 18.55, "volume": 666198.0}, {"date": "2026-05-15", "close": 18.2, "volume": 751188.0}, {"date": "2026-05-18", "close": 18.44, "volume": 560914.0}, {"date": "2026-05-19", "close": 18.45, "volume": 515750.0}, {"date": "2026-05-20", "close": 18.8, "volume": 795956.0}, {"date": "2026-05-21", "close": 18.8, "volume": 856408.0}, {"date": "2026-05-22", "close": 18.72, "volume": 571003.0}, {"date": "2026-05-26", "close": 19.02, "volume": 730150.0}, {"date": "2026-05-27", "close": 18.82, "volume": 625770.0}, {"date": "2026-05-28", "close": 18.8, "volume": 556840.0}, {"date": "2026-05-29", "close": 18.79, "volume": 773779.0}, {"date": "2026-06-01", "close": 18.25, "volume": 1727507.0}, {"date": "2026-06-02", "close": 18.05, "volume": 1808856.0}, {"date": "2026-06-03", "close": 17.35, "volume": 2162612.0}, {"date": "2026-06-04", "close": 17.81, "volume": 1365479.0}, {"date": "2026-06-05", "close": 18.14, "volume": 1483867.0}, {"date": "2026-06-08", "close": 17.98, "volume": 1162093.0}, {"date": "2026-06-09", "close": 18.11, "volume": 1137598.0}, {"date": "2026-06-10", "close": 18.29, "volume": 746019.0}, {"date": "2026-06-11", "close": 18.4, "volume": 1086843.0}, {"date": "2026-06-12", "close": 18.6, "volume": 1053224.0}, {"date": "2026-06-15", "close": 18.15, "volume": 856462.0}, {"date": "2026-06-16", "close": 18.31, "volume": 695680.0}, {"date": "2026-06-17", "close": 18.08, "volume": 1309716.0}, {"date": "2026-06-18", "close": 18.03, "volume": 1211971.0}, {"date": "2026-06-22", "close": 18.1, "volume": 830571.0}, {"date": "2026-06-23", "close": 18.54, "volume": 951879.0}, {"date": "2026-06-24", "close": 18.73, "volume": 708883.0}, {"date": "2026-06-25", "close": 18.87, "volume": 811484.0}, {"date": "2026-06-26", "close": 19.54, "volume": 5057018.0}, {"date": "2026-06-29", "close": 19.5, "volume": 1683184.0}, {"date": "2026-06-30", "close": 19.53, "volume": 1286545.0}, {"date": "2026-07-01", "close": 19.62, "volume": 1166092.0}, {"date": "2026-07-02", "close": 19.05, "volume": 1053141.0}, {"date": "2026-07-06", "close": 19.05, "volume": 796310.0}, {"date": "2026-07-07", "close": 18.96, "volume": 810103.0}, {"date": "2026-07-08", "close": 18.65, "volume": 815374.0}, {"date": "2026-07-09", "close": 19.075, "volume": 998254.0}, {"date": "2026-07-10", "close": 19.11, "volume": 733577.0}, {"date": "2026-07-13", "close": 19.14, "volume": 628194.0}, {"date": "2026-07-14", "close": 19.26, "volume": 669541.0}, {"date": "2026-07-15", "close": 19.53, "volume": 825440.0}, {"date": "2026-07-16", "close": 20.25, "volume": 1208652.0}, {"date": "2026-07-17", "close": 19.915, "volume": 891836.0}, {"date": "2026-07-20", "close": 19.83, "volume": 754979.0}, {"date": "2026-07-21", "close": 19.8, "volume": 675102.0}, {"date": "2026-07-22", "close": 19.67, "volume": 926372.0}, {"date": "2026-07-23", "close": 19.48, "volume": 1107910.0}, {"date": "2026-07-24", "close": 19.56, "volume": 841648.0}, {"date": "2026-07-27", "close": 19.6, "volume": 660021.0}, {"date": "2026-07-28", "close": 20.04, "volume": 673534.0}, {"date": "2026-07-29", "close": 19.73, "volume": 851130.0}, {"date": "2026-07-30", "close": 19.64, "volume": 841723.0}, {"date": "2026-07-31", "close": 19.31, "volume": 1309039.0}, {"date": "2026-08-03", "close": 19.66, "volume": 1039865.0}, {"date": "2026-08-04", "close": 19.81, "volume": 864718.0}, {"date": "2026-08-05", "close": 19.87, "volume": 1047981.0}, {"date": "2026-08-06", "close": 19.52, "volume": 1112680.0}, {"date": "2026-08-07", "close": 19.42, "volume": 1142342.0}, {"date": "2026-08-10", "close": 19.0, "volume": 743446.0}, {"date": "2026-08-11", "close": 19.08, "volume": 792309.0}, {"date": "2026-08-12", "close": 19.15, "volume": 792057.0}, {"date": "2026-08-13", "close": 19.48, "volume": 1283803.0}, {"date": "2026-08-14", "close": 19.77, "volume": 879380.0}, {"date": "2026-08-17", "close": 19.64, "volume": 975707.0}, {"date": "2026-08-18", "close": 19.56, "volume": 880082.0}, {"date": "2026-08-19", "close": 19.22, "volume": 1652345.0}, {"date": "2026-08-20", "close": 19.08, "volume": 944462.0}, {"date": "2026-08-21", "close": 19.06, "volume": 729023.0}, {"date": "2026-08-24", "close": 18.94, "volume": 1100385.0}, {"date": "2026-08-25", "close": 18.86, "volume": 964029.0}, {"date": "2026-08-26", "close": 19.02, "volume": 1463050.0}, {"date": "2026-08-27", "close": 18.89, "volume": 566405.0}, {"date": "2026-08-28", "close": 18.88, "volume": 863126.0}, {"date": "2026-08-31", "close": 18.84, "volume": 1118744.0}, {"date": "2026-09-01", "close": 18.53, "volume": 892524.0}, {"date": "2026-09-02", "close": 19.09, "volume": 843130.0}, {"date": "2026-09-03", "close": 19.28, "volume": 655444.0}, {"date": "2026-09-04", "close": 19.43, "volume": 508157.0}, {"date": "2026-09-08", "close": 18.94, "volume": 720047.0}, {"date": "2026-09-09", "close": 18.65, "volume": 748771.0}, {"date": "2026-09-10", "close": 18.74, "volume": 1173712.0}, {"date": "2026-09-11", "close": 18.78, "volume": 964681.0}, {"date": "2026-09-14", "close": 18.67, "volume": 804475.0}, {"date": "2026-09-15", "close": 18.6, "volume": 785983.0}, {"date": "2026-09-16", "close": 18.25, "volume": 1447750.0}, {"date": "2026-09-17", "close": 18.13, "volume": 831633.0}, {"date": "2026-09-18", "close": 17.87, "volume": 2263873.0}, {"date": "2026-09-21", "close": 17.57, "volume": 1042974.0}, {"date": "2026-09-22", "close": 17.37, "volume": 1354174.0}, {"date": "2026-09-23", "close": 17.0, "volume": 1340804.0}, {"date": "2026-09-24", "close": 16.87, "volume": 1052082.0}, {"date": "2026-09-25", "close": 17.1, "volume": 995144.0}, {"date": "2026-09-28", "close": 16.72, "volume": 918482.0}, {"date": "2026-09-29", "close": 16.67, "volume": 1336056.0}, {"date": "2026-09-30", "close": 16.53, "volume": 1188181.0}, {"date": "2026-10-01", "close": 16.67, "volume": 1167108.0}, {"date": "2026-10-02", "close": 16.78, "volume": 1013143.0}, {"date": "2026-10-05", "close": 16.82, "volume": 837603.0}, {"date": "2026-10-06", "close": 16.75, "volume": 1052120.0}, {"date": "2026-10-07", "close": 16.46, "volume": 1654334.0}, {"date": "2026-10-08", "close": 16.42, "volume": 1664952.0}, {"date": "2026-10-09", "close": 16.08, "volume": 1978298.0}, {"date": "2026-10-12", "close": 16.13, "volume": 1038980.0}, {"date": "2026-10-13", "close": 16.04, "volume": 1059357.0}, {"date": "2026-10-14", "close": 15.75, "volume": 1365993.0}, {"date": "2026-10-15", "close": 15.96, "volume": 1394489.0}, {"date": "2026-10-16", "close": 15.83, "volume": 1168944.0}, {"date": "2026-10-19", "close": 15.62, "volume": 914278.0}, {"date": "2026-10-20", "close": 16.09, "volume": 1017486.0}, {"date": "2026-10-21", "close": 16.1, "volume": 769820.0}, {"date": "2026-10-22", "close": 16.62, "volume": 1086449.0}, {"date": "2026-10-23", "close": 16.71, "volume": 1133791.0}, {"date": "2026-10-26", "close": 16.48, "volume": 814321.0}, {"date": "2026-10-27", "close": 16.67, "volume": 1362025.0}, {"date": "2026-10-28", "close": 17.68, "volume": 2602910.0}, {"date": "2026-10-29", "close": 17.81, "volume": 1337641.0}], "refreshing": true}