{"ticker": "CPF", "overview": {"cik": "701347", "ticker": "CPF", "name": "CENTRAL PACIFIC FINANCIAL CORP", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0000701347-26-000070", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000701347-26-000068", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0000701347-26-000065", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0000701347-26-000063", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000701347-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0000701347-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0000701347-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0000701347-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0000701347-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0000701347-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0000701347-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0000701347-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0000701347-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0000701347-26-000034", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0000701347-26-000032", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000321", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0000701347-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0000701347-26-000025", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000999", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-06", "title": "Form DEFA14A", "accession": "0001140361-26-008252", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-06", "title": "Proxy statement", "accession": "0001140361-26-008251", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-27", "title": "Annual report", "accession": "0000701347-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-02-24", "title": "PRIMARY DOCUMENT", "accession": "0000701347-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-02-24", "title": "PRIMARY DOCUMENT", "accession": "0000701347-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-02-24", "title": "PRIMARY DOCUMENT", "accession": "0000701347-26-000015", "price_sensitive": false}]}, "description": "CENTRAL PACIFIC FINANCIAL CORP trades as CPF on the NYSE and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 1,299 insider filings for the company, from June 2004 to September 2025. Across those, 38 insiders disclosed 274 open-market purchases totalling $11.73M against 122 sales totalling $314.08M. The most recent filing on record is dated 7 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 274, "buy_sum": 11728048.29735, "sell_n": 122, "sell_sum": 314083306.18956, "net": -302355257.89221, "insiders": 38, "first_date": "2004-06-17", "last_date": "2025-09-12"}, "metrics": {"ticker": "CPF", "has_prices": true, "as_of": "2026-08-07", "last": 38.9, "prev_close": 39.27, "change": -0.37000000000000455, "change_pct": -0.009421950598421302, "session_volume": 141989.0, "vwap_5": 39.527134010370844, "vwap_20": 39.14762802262696, "vwap_60": 37.13870815135232, "vwap_250": 32.75892257899199, "high_52w": 39.99, "low_52w": 28.53, "avg_volume_20": 152826.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000701347-26-000070", "src": "INSIDERS", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "Arnold D. Martines", "who_key": "Martines Arnold D", "role": "Chairman, President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on CPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1610010/000070134726000070/0000701347-26-000070-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126220}, {"id": "0000701347-26-000034", "src": "INSIDERS", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "Jonathan B. Kindred", "who_key": "Kindred Jonathan B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 74972.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000070134726000034/0000701347-26-000034-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "0000701347-26-000036", "src": "INSIDERS", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "Paul Kosasa", "who_key": "KOSASA PAUL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 62488.049999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000070134726000036/0000701347-26-000036-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "0000701347-26-000038", "src": "INSIDERS", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "Christopher Lutes", "who_key": "Lutes Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 69992.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000070134726000038/0000701347-26-000038-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "0000701347-26-000042", "src": "INSIDERS", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "Robert Nobriga", "who_key": "Nobriga Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 77495.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000070134726000042/0000701347-26-000042-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "0000701347-26-000044", "src": "INSIDERS", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "Diane s.l. Paloma", "who_key": "Paloma Diane S.L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 69992.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000070134726000044/0000701347-26-000044-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "0000701347-26-000046", "src": "INSIDERS", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "Crystal Rose", "who_key": "Rose Crystal", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000070134726000046/0000701347-26-000046-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "0000701347-26-000048", "src": "INSIDERS", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "Earl E. Fry", "who_key": "FRY EARL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000070134726000048/0000701347-26-000048-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "0000701347-26-000050", "src": "INSIDERS", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "Saedene K. Ota", "who_key": "Ota Saedene K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000070134726000050/0000701347-26-000050-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "0000701347-26-000053", "src": "INSIDERS", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "Jason Fujimoto", "who_key": "Fujimoto Jason", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 62488.049999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000070134726000053/0000701347-26-000053-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0002100119-26-000321", "src": "13DG", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "Central Pacific Financial Corp", "who_key": "CENTRAL PACIFIC 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": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CENTRAL PACIFIC FINANCIAL CORP crosses 5% of CPF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/701347/0002100119-26-000321-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "0000701347-26-000006", "src": "INSIDERS", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "Arnold D. Martines", "who_key": "Martines Arnold D", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 251558.46000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on CPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000070134726000006/0000701347-26-000006-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372460}, {"id": "0000701347-26-000009", "src": "INSIDERS", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "David Morimoto", "who_key": "Morimoto David", "role": "Senior EVP, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 98498.70000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on CPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000070134726000009/0000701347-26-000009-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372460}, {"id": "0000701347-26-000011", "src": "INSIDERS", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "Ralph Mesick", "who_key": "Mesick Ralph", "role": "Senior EVP, CRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 18840.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on CPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000070134726000011/0000701347-26-000011-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372460}, {"id": "0000701347-26-000013", "src": "INSIDERS", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "Dayna N. Matsumoto", "who_key": "Matsumoto Dayna N", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20731.140000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on CPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000070134726000013/0000701347-26-000013-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372460}, {"id": "0000701347-26-000015", "src": "INSIDERS", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "Arnold D. Martines", "who_key": "Martines Arnold D", "role": "Chairman, President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 217419.12000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on CPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000070134726000015/0000701347-26-000015-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372460}, {"id": "0000701347-26-000017", "src": "INSIDERS", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "Dayna N. Matsumoto", "who_key": "Matsumoto Dayna N", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11689.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on CPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000070134726000017/0000701347-26-000017-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372460}, {"id": "0000701347-26-000019", "src": "INSIDERS", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "David Morimoto", "who_key": "Morimoto David", "role": "Vice Chairman & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 115894.98000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on CPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000070134726000019/0000701347-26-000019-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372460}, {"id": "0000701347-25-000061", "src": "INSIDERS", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "Paul K. Yonamine", "who_key": "Yonamine Paul K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000070134725000061/0000701347-25-000061-index.htm", "trade_date": "2025-11-06", "timestamp": "2025-11-06", "mins": 520780}, {"id": "0000701347-25-000044", "src": "INSIDERS", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "Agnes Catherine Ngo", "who_key": "Ngo Agnes Catherine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000070134725000044/0000701347-25-000044-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572620}, {"id": "0000701347-25-000038", "src": "INSIDERS", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "Agnes Catherine Ngo", "who_key": "Ngo Agnes Catherine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 102176.44799999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Boardroom sells $102K of CPF", "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000070134725000038/0000701347-25-000038-index.htm", "trade_date": "2025-09-12", "timestamp": "2025-09-12", "mins": 599980}, {"id": "0000701347-25-000036", "src": "INSIDERS", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "Agnes Catherine Ngo", "who_key": "Ngo Agnes Catherine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000070134725000036/0000701347-25-000036-index.htm", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 612940}, {"id": "0000701347-25-000034", "src": "INSIDERS", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "Paul Kosasa", "who_key": "KOSASA PAUL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 26420.875, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $26K of CPF", "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000070134725000034/0000701347-25-000034-index.htm", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641740}, {"id": "0001127602-25-020367", "src": "INSIDERS", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "Agnes Catherine Ngo", "who_key": "Ngo Agnes Catherine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 92887.377, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $93K of CPF", "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760225020367/0001127602-25-020367-index.htm", "trade_date": "2025-08-12", "timestamp": "2025-08-12", "mins": 644620}, {"id": "0001127602-25-019848", "src": "INSIDERS", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "Paul K. Yonamine", "who_key": "Yonamine Paul K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 72581.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Boardroom sells $73K of CPF", "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760225019848/0001127602-25-019848-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660460}, {"id": "0001127602-25-019818", "src": "INSIDERS", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "Arnold D. Martines", "who_key": "Martines Arnold D", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on CPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760225019818/0001127602-25-019818-index.htm", "trade_date": "2025-07-31", "timestamp": "2025-07-31", "mins": 661900}, {"id": "0001127602-25-019147", "src": "INSIDERS", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "Agnes Catherine Ngo", "who_key": "Ngo Agnes Catherine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 97324.2666, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $97K of CPF", "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760225019147/0001127602-25-019147-index.htm", "trade_date": "2025-07-14", "timestamp": "2025-07-14", "mins": 686380}, {"id": "0001127602-25-018328", "src": "INSIDERS", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "Paul K. Yonamine", "who_key": "Yonamine Paul K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 77420.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $77K of CPF", "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760225018328/0001127602-25-018328-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705100}, {"id": "0001127602-25-017381", "src": "INSIDERS", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "Agnes Catherine Ngo", "who_key": "Ngo Agnes Catherine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 89954.6703, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Boardroom sells $90K of CPF", "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760225017381/0001127602-25-017381-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732460}, {"id": "0001127602-25-017004", "src": "INSIDERS", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "Paul K. Yonamine", "who_key": "Yonamine Paul K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 72747.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Boardroom sells $73K of CPF", "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760225017004/0001127602-25-017004-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742540}], "recent_buys": [{"id": "0001127602-23-015058", "src": "INSIDERS", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "Christine H. H. Camp", "who_key": "CAMP CHRISTINE H H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45110.0, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $45K of CPF", "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760223015058/0001127602-23-015058-index.htm", "trade_date": "2023-05-09", "timestamp": "2023-05-09", "mins": 1834060}, {"id": "0001127602-23-015007", "src": "INSIDERS", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "Christine H. H. Camp", "who_key": "CAMP CHRISTINE H H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 145120.45893, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CPF lands a director's $145K", "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760223015007/0001127602-23-015007-index.htm", "trade_date": "2023-05-08", "timestamp": "2023-05-08", "mins": 1835500}, {"id": "0001127602-23-014312", "src": "INSIDERS", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "Arnold D. Martines", "who_key": "Martines Arnold D", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7265.0, "score": 37.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CPF catches the CEO's eye: $7K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760223014312/0001127602-23-014312-index.htm", "trade_date": "2023-05-03", "timestamp": "2023-05-03", "mins": 1842700}, {"id": "0001127602-22-024472", "src": "INSIDERS", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "Arnold D. Martines", "who_key": "Martines Arnold D", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 97200.0, "score": 58.9, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders pile into CPF", "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760222024472/0001127602-22-024472-index.htm", "trade_date": "2022-10-27", "timestamp": "2022-10-27", "mins": 2113420}, {"id": "0001127602-21-018453", "src": "INSIDERS", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "Saedene K. Ota", "who_key": "Ota Saedene K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49668.840000000004, "score": 37.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders pile into CPF", "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760221018453/0001127602-21-018453-index.htm", "trade_date": "2021-05-28", "timestamp": "2021-05-28", "mins": 2857900}, {"id": "0001127602-21-018450", "src": "INSIDERS", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "Wayne K. Kamitaki", "who_key": "Kamitaki Wayne K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49668.840000000004, "score": 37.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whole bench is buying CPF \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760221018450/0001127602-21-018450-index.htm", "trade_date": "2021-05-28", "timestamp": "2021-05-28", "mins": 2857900}, {"id": "0001127602-21-018447", "src": "INSIDERS", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "Christine H. H. Camp", "who_key": "CAMP CHRISTINE H H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 38631.32, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "5 insiders now buying CPF", "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760221018447/0001127602-21-018447-index.htm", "trade_date": "2021-05-28", "timestamp": "2021-05-28", "mins": 2857900}, {"id": "0001127602-21-018445", "src": "INSIDERS", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "Crystal Rose", "who_key": "Rose Crystal", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 52428.22, "score": 37.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying CPF", "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760221018445/0001127602-21-018445-index.htm", "trade_date": "2021-05-28", "timestamp": "2021-05-28", "mins": 2857900}, {"id": "0001127602-20-023051", "src": "INSIDERS", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "Saedene K. Ota", "who_key": "Ota Saedene K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12332.56, "score": 29.3, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 6 insiders into CPF", "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760220023051/0001127602-20-023051-index.htm", "trade_date": "2020-08-05", "timestamp": "2020-08-05", "mins": 3284140}, {"id": "0001127602-20-023049", "src": "INSIDERS", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "Wayne K. Kamitaki", "who_key": "Kamitaki Wayne K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13874.13, "score": 30.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CPF draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760220023049/0001127602-20-023049-index.htm", "trade_date": "2020-08-05", "timestamp": "2020-08-05", "mins": 3284140}, {"id": "0001127602-20-023047", "src": "INSIDERS", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "Earl E. Fry", "who_key": "FRY EARL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10790.99, "score": 28.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "6 insiders now buying CPF", "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760220023047/0001127602-20-023047-index.htm", "trade_date": "2020-08-05", "timestamp": "2020-08-05", "mins": 3284140}, {"id": "0001127602-20-023045", "src": "INSIDERS", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "Christine H. H. Camp", "who_key": "CAMP CHRISTINE H H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13874.13, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "7 insiders now buying CPF", "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760220023045/0001127602-20-023045-index.htm", "trade_date": "2020-08-05", "timestamp": "2020-08-05", "mins": 3284140}], "institutional": [{"id": "13DG-0002100119-26-000321", "src": "13DG", "ticker": "CPF", "cik": "701347", "company": "CENTRAL PACIFIC FINANCIAL CORP", "company_raw": "CENTRAL PACIFIC FINANCIAL CORP", "who": "Central Pacific Financial Corp", "who_key": "CENTRAL PACIFIC 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": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CENTRAL PACIFIC FINANCIAL CORP crosses 5% of CPF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/701347/0002100119-26-000321-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Central Pacific Financial Corp New", "new_value": "CENTRAL PACIFIC FINANCIAL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000701347", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000701347", "applied": 1, "detected_at": "2026-09-11T07:45:43.186312"}]}, "key_people": [{"who": "Carlyle Financial Services Harbor, L.P.", "who_key": "Carlyle Financial Services Harbor, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 148824986.74, "net": -148824986.74, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 33224999.999999996, "date": "2015-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000120919115052119/0001209191-15-052119-index.htm"}, {"action": "SELL", "amount": 87499988.94000001, "date": "2015-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000120919115030709/0001209191-15-030709-index.htm"}, {"action": "SELL", "amount": 28099997.8, "date": "2014-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000120919115030706/0001209191-15-030706-index.htm"}], "latest": {"action": "SELL", "amount": 33224999.999999996, "date": "2015-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000120919115052119/0001209191-15-052119-index.htm"}}, {"who": "Anchorage Advisors Management, LLC", "who_key": "Anchorage Advisors Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 148824986.74, "net": -148824986.74, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 33224999.999999996, "date": "2015-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000110465915044041/0001104659-15-044041-index.htm"}, {"action": "SELL", "amount": 87499988.94000001, "date": "2015-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000110465915024043/0001104659-15-024043-index.htm"}, {"action": "SELL", "amount": 28099997.8, "date": "2014-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000110465914026762/0001104659-14-026762-index.htm"}], "latest": {"action": "SELL", "amount": 33224999.999999996, "date": "2015-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000110465915044041/0001104659-15-044041-index.htm"}}, {"who": "John C. Dean", "who_key": "Dean John C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1109664.0, "sold": 5726589.6, "net": -4616925.6, "trades": 29, "top_score": 51.0, "lean": "selling", "history": [{"action": "SELL", "amount": 192440.0, "date": "2019-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760219034923/0001127602-19-034923-index.htm"}, {"action": "SELL", "amount": 197315.0, "date": "2019-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760219034481/0001127602-19-034481-index.htm"}, {"action": "SELL", "amount": 200665.0, "date": "2019-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760219032581/0001127602-19-032581-index.htm"}, {"action": "SELL", "amount": 304312.84, "date": "2019-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760219016142/0001127602-19-016142-index.htm"}, {"action": "SELL", "amount": 608480.03, "date": "2019-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760219016144/0001127602-19-016144-index.htm"}, {"action": "SELL", "amount": 166103.0, "date": "2019-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760219016146/0001127602-19-016146-index.htm"}, {"action": "SELL", "amount": 300433.55, "date": "2019-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760219015339/0001127602-19-015339-index.htm"}, {"action": "SELL", "amount": 143750.0, "date": "2019-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760219011614/0001127602-19-011614-index.htm"}, {"action": "SELL", "amount": 74070.0, "date": "2019-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760219006932/0001127602-19-006932-index.htm"}, {"action": "SELL", "amount": 224680.0, "date": "2019-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760219006431/0001127602-19-006431-index.htm"}, {"action": "SELL", "amount": 147669.78, "date": "2019-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760219005568/0001127602-19-005568-index.htm"}, {"action": "SELL", "amount": 269682.79, "date": "2017-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760217011818/0001127602-17-011818-index.htm"}, {"action": "SELL", "amount": 285906.74, "date": "2017-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760217011816/0001127602-17-011816-index.htm"}, {"action": "SELL", "amount": 138424.85, "date": "2017-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760217011676/0001127602-17-011676-index.htm"}, {"action": "SELL", "amount": 160451.45, "date": "2017-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760217011680/0001127602-17-011680-index.htm"}, {"action": "SELL", "amount": 52958.729999999996, "date": "2017-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760217011281/0001127602-17-011281-index.htm"}, {"action": "SELL", "amount": 94936.14, "date": "2017-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760217010974/0001127602-17-010974-index.htm"}, {"action": "SELL", "amount": 126666.01, "date": "2016-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760216069644/0001127602-16-069644-index.htm"}, {"action": "SELL", "amount": 235006.16, "date": "2016-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760216069646/0001127602-16-069646-index.htm"}, {"action": "SELL", "amount": 21002.0, "date": "2016-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760216068900/0001127602-16-068900-index.htm"}, {"action": "SELL", "amount": 417269.79, "date": "2016-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760216068431/0001127602-16-068431-index.htm"}, {"action": "SELL", "amount": 308755.95, "date": "2016-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760216068433/0001127602-16-068433-index.htm"}, {"action": "SELL", "amount": 146025.94, "date": "2016-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760216068304/0001127602-16-068304-index.htm"}, {"action": "SELL", "amount": 322174.01, "date": "2016-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760216068307/0001127602-16-068307-index.htm"}, {"action": "SELL", "amount": 105553.56, "date": "2016-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760216068309/0001127602-16-068309-index.htm"}], "latest": {"action": "SELL", "amount": 192440.0, "date": "2019-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760219034923/0001127602-19-034923-index.htm"}}, {"who": "Agnes Catherine Ngo", "who_key": "Ngo Agnes Catherine", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 702901.632, "sold": 2144632.1125, "net": -1441730.4804999998, "trades": 29, "top_score": 54.1, "lean": "selling", "history": [{"action": "SELL", "amount": 102176.44799999999, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000070134725000038/0000701347-25-000038-index.htm"}, {"action": "SELL", "amount": 92887.377, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760225020367/0001127602-25-020367-index.htm"}, {"action": "SELL", "amount": 97324.2666, "date": "2025-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760225019147/0001127602-25-019147-index.htm"}, {"action": "SELL", "amount": 89954.6703, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760225017381/0001127602-25-017381-index.htm"}, {"action": "SELL", "amount": 92346.0978, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760225013986/0001127602-25-013986-index.htm"}, {"action": "SELL", "amount": 92346.0978, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760225017122/0001127602-25-017122-index.htm"}, {"action": "SELL", "amount": 75555.777, "date": "2024-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760224020391/0001127602-24-020391-index.htm"}, {"action": "SELL", "amount": 67359.93000000001, "date": "2024-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760224018458/0001127602-24-018458-index.htm"}, {"action": "SELL", "amount": 70628.6031, "date": "2024-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760224015139/0001127602-24-015139-index.htm"}, {"action": "SELL", "amount": 63327.0, "date": "2024-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760224012827/0001127602-24-012827-index.htm"}, {"action": "SELL", "amount": 64409.2251, "date": "2024-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760224009679/0001127602-24-009679-index.htm"}, {"action": "SELL", "amount": 64839.8487, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760224004572/0001127602-24-004572-index.htm"}, {"action": "SELL", "amount": 63867.61259999999, "date": "2024-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760224001285/0001127602-24-001285-index.htm"}, {"action": "SELL", "amount": 62940.038700000005, "date": "2023-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760223029502/0001127602-23-029502-index.htm"}, {"action": "SELL", "amount": 55078.49160000001, "date": "2023-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760223027337/0001127602-23-027337-index.htm"}, {"action": "SELL", "amount": 54698.1963, "date": "2023-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760223025801/0001127602-23-025801-index.htm"}, {"action": "SELL", "amount": 54858.8469, "date": "2023-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760223023991/0001127602-23-023991-index.htm"}, {"action": "SELL", "amount": 16661.195, "date": "2023-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760223022580/0001127602-23-022580-index.htm"}, {"action": "SELL", "amount": 22808.64, "date": "2023-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760223022582/0001127602-23-022582-index.htm"}, {"action": "SELL", "amount": 13018.71, "date": "2023-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760223022584/0001127602-23-022584-index.htm"}, {"action": "SELL", "amount": 6375.01, "date": "2023-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760223022586/0001127602-23-022586-index.htm"}, {"action": "SELL", "amount": 38007.13, "date": "2022-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760222007443/0001127602-22-007443-index.htm"}, {"action": "SELL", "amount": 89863.24, "date": "2022-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760222007446/0001127602-22-007446-index.htm"}, {"action": "SELL", "amount": 333740.35, "date": "2022-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760222007449/0001127602-22-007449-index.htm"}, {"action": "SELL", "amount": 179127.91, "date": "2022-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760222007451/0001127602-22-007451-index.htm"}], "latest": {"action": "SELL", "amount": 102176.44799999999, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000070134725000038/0000701347-25-000038-index.htm"}}, {"who": "Colbert M. Matsumoto", "who_key": "MATSUMOTO COLBERT M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1379205.85, "sold": 570710.8, "net": 808495.05, "trades": 24, "top_score": 58.8, "lean": "buying", "history": [{"action": "BUY", "amount": 56859.369999999995, "date": "2019-06-11", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760219021396/0001127602-19-021396-index.htm"}, {"action": "BUY", "amount": 24275.0, "date": "2018-03-02", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760218009917/0001127602-18-009917-index.htm"}, {"action": "BUY", "amount": 28610.0, "date": "2018-02-06", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760218004325/0001127602-18-004325-index.htm"}, {"action": "BUY", "amount": 11872.0, "date": "2018-02-02", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760218003625/0001127602-18-003625-index.htm"}, {"action": "BUY", "amount": 17952.0, "date": "2018-01-31", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760218003290/0001127602-18-003290-index.htm"}, {"action": "BUY", "amount": 100792.76000000001, "date": "2016-08-03", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760216059527/0001127602-16-059527-index.htm"}, {"action": "BUY", "amount": 98750.0, "date": "2016-02-08", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760216040109/0001127602-16-040109-index.htm"}, {"action": "SELL", "amount": 4024.0, "date": "2015-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760215034128/0001127602-15-034128-index.htm"}, {"action": "SELL", "amount": 308406.25, "date": "2015-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760215012035/0001127602-15-012035-index.htm"}, {"action": "SELL", "amount": 26365.300000000003, "date": "2015-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760215004353/0001127602-15-004353-index.htm"}, {"action": "BUY", "amount": 250000.0, "date": "2011-02-18", "score": 58.8, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760211007111/0001127602-11-007111-index.htm"}, {"action": "BUY", "amount": 125000.0, "date": "2008-06-13", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000070134708000072/0000701347-08-000072-index.htm"}, {"action": "SELL", "amount": 105976.25, "date": "2005-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000031631205000071/0000316312-05-000071-index.htm"}, {"action": "SELL", "amount": 5735.0, "date": "2005-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000031631205000070/0000316312-05-000070-index.htm"}, {"action": "SELL", "amount": 120204.0, "date": "2005-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000031631205000068/0000316312-05-000068-index.htm"}, {"action": "BUY", "amount": 4151.5, "date": "2005-06-02", "score": 23.7, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000031631205000060/0000316312-05-000060-index.htm"}, {"action": "BUY", "amount": 4662.87, "date": "2005-05-03", "score": 24.2, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000031631205000055/0000316312-05-000055-index.htm"}, {"action": "BUY", "amount": 1567.8000000000002, "date": "2005-04-06", "score": 20.0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000031631205000046/0000316312-05-000046-index.htm"}, {"action": "BUY", "amount": 5205.0, "date": "2005-04-05", "score": 24.7, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000031631205000045/0000316312-05-000045-index.htm"}, {"action": "BUY", "amount": 5301.200000000001, "date": "2005-03-01", "score": 24.8, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000031631205000027/0000316312-05-000027-index.htm"}, {"action": "BUY", "amount": 2213.69, "date": "2005-02-22", "score": 21.2, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000031631205000019/0000316312-05-000019-index.htm"}, {"action": "BUY", "amount": 7102.08, "date": "2005-02-02", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000031631205000014/0000316312-05-000014-index.htm"}, {"action": "BUY", "amount": 317445.29000000004, "date": "2005-01-04", "score": 48.0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000031631205000005/0000316312-05-000005-index.htm"}, {"action": "BUY", "amount": 317445.29000000004, "date": "2005-01-04", "score": 48.0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000031631205000011/0000316312-05-000011-index.htm"}], "latest": {"action": "BUY", "amount": 56859.369999999995, "date": "2019-06-11", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760219021396/0001127602-19-021396-index.htm"}}, {"who": "Ronald K. Migita", "who_key": "MIGITA RONALD K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 100000.0, "sold": 1713491.0, "net": -1613491.0, "trades": 4, "top_score": 39.7, "lean": "selling", "history": [{"action": "BUY", "amount": 100000.0, "date": "2011-02-18", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760211007055/0001127602-11-007055-index.htm"}, {"action": "SELL", "amount": 1007890.0, "date": "2006-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000070134706000044/0000701347-06-000044-index.htm"}, {"action": "SELL", "amount": 529901.0, "date": "2006-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000070134706000043/0000701347-06-000043-index.htm"}, {"action": "SELL", "amount": 175700.0, "date": "2006-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000070134706000042/0000701347-06-000042-index.htm"}], "latest": {"action": "BUY", "amount": 100000.0, "date": "2011-02-18", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760211007055/0001127602-11-007055-index.htm"}}, {"who": "Christine H. H. Camp", "who_key": "CAMP CHRISTINE H H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1690814.44735, "sold": 0, "net": 1690814.44735, "trades": 32, "top_score": 54.2, "lean": "buying", "history": [{"action": "BUY", "amount": 45110.0, "date": "2023-05-09", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760223015058/0001127602-23-015058-index.htm"}, {"action": "BUY", "amount": 145120.45893, "date": "2023-05-08", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760223015007/0001127602-23-015007-index.htm"}, {"action": "BUY", "amount": 38631.32, "date": "2021-05-28", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760221018447/0001127602-21-018447-index.htm"}, {"action": "BUY", "amount": 13874.13, "date": "2020-08-05", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760220023045/0001127602-20-023045-index.htm"}, {"action": "BUY", "amount": 31393.979999999996, "date": "2020-06-11", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760220019562/0001127602-20-019562-index.htm"}, {"action": "BUY", "amount": 51171.18, "date": "2019-06-11", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760219021394/0001127602-19-021394-index.htm"}, {"action": "BUY", "amount": 53640.0, "date": "2018-06-19", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760218021551/0001127602-18-021551-index.htm"}, {"action": "BUY", "amount": 51653.791000000005, "date": "2017-06-13", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760217021429/0001127602-17-021429-index.htm"}, {"action": "BUY", "amount": 51564.87, "date": "2016-08-03", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760216059531/0001127602-16-059531-index.htm"}, {"action": "BUY", "amount": 103138.2, "date": "2015-06-11", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760215020597/0001127602-15-020597-index.htm"}, {"action": "BUY", "amount": 44826.524999999994, "date": "2014-06-11", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760214020681/0001127602-14-020681-index.htm"}, {"action": "BUY", "amount": 166.31292000000002, "date": "2013-12-16", "score": 15.9, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760215002291/0001127602-15-002291-index.htm"}, {"action": "BUY", "amount": 24373.8, "date": "2012-06-06", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760212019543/0001127602-12-019543-index.htm"}, {"action": "BUY", "amount": 1000000.0, "date": "2011-02-18", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760211006864/0001127602-11-006864-index.htm"}, {"action": "BUY", "amount": 15450.0, "date": "2010-05-05", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760210013209/0001127602-10-013209-index.htm"}, {"action": "BUY", "amount": 993.3495, "date": "2010-01-04", "score": 20.4, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760210000121/0001127602-10-000121-index.htm"}, {"action": "BUY", "amount": 877.45, "date": "2009-12-02", "score": 21.7, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760209024031/0001127602-09-024031-index.htm"}, {"action": "BUY", "amount": 904.7, "date": "2009-11-02", "score": 21.5, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760209021380/0001127602-09-021380-index.htm"}, {"action": "BUY", "amount": 1108.6000000000001, "date": "2009-10-01", "score": 20.8, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760209019850/0001127602-09-019850-index.htm"}, {"action": "BUY", "amount": 929.53, "date": "2009-09-01", "score": 20.0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760209018359/0001127602-09-018359-index.htm"}, {"action": "BUY", "amount": 880.0000000000001, "date": "2009-08-03", "score": 20.4, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760209016538/0001127602-09-016538-index.htm"}, {"action": "BUY", "amount": 942.5, "date": "2009-07-01", "score": 19.9, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760209014744/0001127602-09-014744-index.htm"}, {"action": "BUY", "amount": 1119.6, "date": "2009-06-01", "score": 20.0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760209012818/0001127602-09-012818-index.htm"}, {"action": "BUY", "amount": 1051.75, "date": "2009-05-01", "score": 19.9, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760209010258/0001127602-09-010258-index.htm"}, {"action": "BUY", "amount": 971.8499999999999, "date": "2009-04-02", "score": 19.8, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760209008870/0001127602-09-008870-index.htm"}], "latest": {"action": "BUY", "amount": 45110.0, "date": "2023-05-09", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760223015058/0001127602-23-015058-index.htm"}}, {"who": "David William Hudson", "who_key": "Hudson David William", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1087837.42, "net": -1087837.42, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 737830.42, "date": "2016-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760216070092/0001127602-16-070092-index.htm"}, {"action": "SELL", "amount": 350007.0, "date": "2016-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760216045309/0001127602-16-045309-index.htm"}], "latest": {"action": "SELL", "amount": 737830.42, "date": "2016-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/701347/000112760216070092/0001127602-16-070092-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0000701347-26-000070", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000701347-26-000068", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0000701347-26-000065", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0000701347-26-000063", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000701347-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0000701347-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0000701347-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0000701347-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0000701347-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0000701347-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0000701347-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0000701347-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0000701347-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0000701347-26-000034", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0000701347-26-000032", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000321", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0000701347-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0000701347-26-000025", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000999", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-06", "title": "Form DEFA14A", "accession": "0001140361-26-008252", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-06", "title": "Proxy statement", "accession": "0001140361-26-008251", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-27", "title": "Annual report", "accession": "0000701347-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-02-24", "title": "PRIMARY DOCUMENT", "accession": "0000701347-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-02-24", "title": "PRIMARY DOCUMENT", "accession": "0000701347-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-02-24", "title": "PRIMARY DOCUMENT", "accession": "0000701347-26-000015", "price_sensitive": false}], "performance": {"ticker": "CPF", "has_prices": true, "summary": {"n": 274, "avg": 0.6021407306176569, "win_rate": 1.0, "best": 1.8086642599277978, "worst": 0.2118380062305295, "as_of": "2026-08-07"}, "buys": [{"who": "CAMP CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45110.0, "date": "2023-05-09", "score": 37.9, "ref_price": 13.88, "return": 1.8025936599423626}, {"who": "CAMP CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 145120.45893, "date": "2023-05-08", "score": 46.4, "ref_price": 13.85, "return": 1.8086642599277978}, {"who": "Martines Arnold D", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 7265.0, "date": "2023-05-03", "score": 37.4, "ref_price": 14.31, "return": 1.7183787561146049}, {"who": "Martines Arnold D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO", "amount": 97200.0, "date": "2022-10-27", "score": 58.9, "ref_price": 19.65, "return": 0.9796437659033079}, {"who": "Ota Saedene K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49668.840000000004, "date": "2021-05-28", "score": 37.2, "ref_price": 27.71, "return": 0.4038253338145073}, {"who": "Kamitaki Wayne K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49668.840000000004, "date": "2021-05-28", "score": 37.6, "ref_price": 27.71, "return": 0.4038253338145073}, {"who": "CAMP CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38631.32, "date": "2021-05-28", "score": 35.4, "ref_price": 27.71, "return": 0.4038253338145073}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52428.22, "date": "2021-05-28", "score": 37.2, "ref_price": 27.71, "return": 0.4038253338145073}, {"who": "Ota Saedene K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12332.56, "date": "2020-08-05", "score": 29.3, "ref_price": 15.66, "return": 1.4840357598978287}, {"who": "Kamitaki Wayne K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13874.13, "date": "2020-08-05", "score": 30.2, "ref_price": 15.66, "return": 1.4840357598978287}, {"who": "FRY EARL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10790.99, "date": "2020-08-05", "score": 28.8, "ref_price": 15.66, "return": 1.4840357598978287}, {"who": "CAMP CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13874.13, "date": "2020-08-05", "score": 29.9, "ref_price": 15.66, "return": 1.4840357598978287}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13874.13, "date": "2020-08-05", "score": 29.8, "ref_price": 15.66, "return": 1.4840357598978287}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33138.09, "date": "2020-06-11", "score": 35.1, "ref_price": 16.71, "return": 1.3279473369239974}, {"who": "CAMP CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31393.979999999996, "date": "2020-06-11", "score": 35.0, "ref_price": 16.71, "return": 1.3279473369239974}, {"who": "FRY EARL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26161.649999999998, "date": "2020-06-11", "score": 34.6, "ref_price": 16.71, "return": 1.3279473369239974}, {"who": "Kamitaki Wayne K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31393.979999999996, "date": "2020-06-11", "score": 35.9, "ref_price": 16.71, "return": 1.3279473369239974}, {"who": "Ota Saedene K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31393.979999999996, "date": "2020-06-11", "score": 35.2, "ref_price": 16.71, "return": 1.3279473369239974}, {"who": "Yonamine Paul K", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 201233.5314, "date": "2020-03-02", "score": 67.7, "ref_price": 24.94, "return": 0.5597433841218924}, {"who": "Ngo Agnes Catherine", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 253507.5, "date": "2019-07-29", "score": 50.3, "ref_price": 29.02, "return": 0.3404548587181254}, {"who": "Yonamine Paul K", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 255790.55, "date": "2019-07-29", "score": 53.9, "ref_price": 29.02, "return": 0.3404548587181254}, {"who": "KURISU DUANE K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48338.0, "date": "2019-06-11", "score": 48.7, "ref_price": 28.45, "return": 0.367311072056239}, {"who": "Ota Saedene K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99509.09, "date": "2019-06-11", "score": 42.0, "ref_price": 28.45, "return": 0.367311072056239}, {"who": "Kamitaki Wayne K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51171.28, "date": "2019-06-11", "score": 37.5, "ref_price": 28.45, "return": 0.367311072056239}, {"who": "FRY EARL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54026.09, "date": "2019-06-11", "score": 37.9, "ref_price": 28.45, "return": 0.367311072056239}, {"who": "MATSUMOTO COLBERT M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56859.369999999995, "date": "2019-06-11", "score": 36.8, "ref_price": 28.45, "return": 0.367311072056239}, {"who": "CAMP CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51171.18, "date": "2019-06-11", "score": 36.8, "ref_price": 28.45, "return": 0.367311072056239}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54025.990000000005, "date": "2019-06-11", "score": 36.9, "ref_price": 28.45, "return": 0.367311072056239}, {"who": "CAMP CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53640.0, "date": "2018-06-19", "score": 38.4, "ref_price": 29.81, "return": 0.30493123113049314}, {"who": "Yonamine Paul K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 89400.0, "date": "2018-06-19", "score": 38.5, "ref_price": 29.81, "return": 0.30493123113049314}, {"who": "Ota Saedene K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 104300.0, "date": "2018-06-19", "score": 47.7, "ref_price": 29.81, "return": 0.30493123113049314}, {"who": "FRY EARL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56620.0, "date": "2018-06-19", "score": 41.2, "ref_price": 29.81, "return": 0.30493123113049314}, {"who": "Kamitaki Wayne K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53640.0, "date": "2018-06-19", "score": 40.2, "ref_price": 29.81, "return": 0.30493123113049314}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62580.0, "date": "2018-06-19", "score": 39.1, "ref_price": 29.81, "return": 0.30493123113049314}, {"who": "MATSUMOTO COLBERT M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24275.0, "date": "2018-03-02", "score": 32.2, "ref_price": 28.57, "return": 0.36156807840392013}, {"who": "MATSUMOTO COLBERT M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28610.0, "date": "2018-02-06", "score": 33.3, "ref_price": 28.68, "return": 0.3563458856345885}, {"who": "MATSUMOTO COLBERT M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11872.0, "date": "2018-02-02", "score": 28.6, "ref_price": 29.56, "return": 0.3159675236806495}, {"who": "MATSUMOTO COLBERT M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17952.0, "date": "2018-01-31", "score": 30.7, "ref_price": 29.57, "return": 0.3155224890091308}, {"who": "Yonamine Paul K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43372.0, "date": "2017-08-01", "score": 34.8, "ref_price": 31.03, "return": 0.2536255236867547}, {"who": "FRY EARL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55503.763000000006, "date": "2017-06-13", "score": 42.7, "ref_price": 32.1, "return": 0.2118380062305295}, {"who": "Kamitaki Wayne K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 86624.37000000001, "date": "2017-06-13", "score": 49.9, "ref_price": 32.1, "return": 0.2118380062305295}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60316.228, "date": "2017-06-13", "score": 39.0, "ref_price": 32.1, "return": 0.2118380062305295}, {"who": "CAMP CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51653.791000000005, "date": "2017-06-13", "score": 38.3, "ref_price": 32.1, "return": 0.2118380062305295}, {"who": "Ota Saedene K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 86624.37000000001, "date": "2017-06-13", "score": 49.9, "ref_price": 32.1, "return": 0.2118380062305295}, {"who": "FRY EARL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54046.3, "date": "2016-08-03", "score": 50.9, "ref_price": 24.63, "return": 0.5793747462444174}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58878.479999999996, "date": "2016-08-03", "score": 40.5, "ref_price": 24.63, "return": 0.5793747462444174}, {"who": "CAMP CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51564.87, "date": "2016-08-03", "score": 40.1, "ref_price": 24.63, "return": 0.5793747462444174}, {"who": "MATSUMOTO COLBERT M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100792.76000000001, "date": "2016-08-03", "score": 42.4, "ref_price": 24.63, "return": 0.5793747462444174}, {"who": "Ota Saedene K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 86180.85, "date": "2016-08-03", "score": 38.3, "ref_price": 24.63, "return": 0.5793747462444174}, {"who": "Kamitaki Wayne K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 85898.75, "date": "2016-08-03", "score": 38.3, "ref_price": 24.63, "return": 0.5793747462444174}, {"who": "MATSUMOTO COLBERT M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98750.0, "date": "2016-02-08", "score": 44.4, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Ota Saedene K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10015.0, "date": "2016-02-04", "score": 34.0, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Ngo Agnes Catherine", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 249394.13199999998, "date": "2015-08-31", "score": 54.1, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "CAMP CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103138.2, "date": "2015-06-11", "score": 54.2, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "CAMP CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44826.524999999994, "date": "2014-06-11", "score": 49.9, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "CAMP CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 166.31292000000002, "date": "2013-12-16", "score": 15.9, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61851.255000000005, "date": "2013-05-17", "score": 46.8, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "CAMP CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24373.8, "date": "2012-06-06", "score": 39.0, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62464.244000000006, "date": "2012-05-02", "score": 51.6, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Blackmon Glen Lloyd", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & CIO", "amount": 3971.25, "date": "2011-08-10", "score": 18.9, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rodriguez Lawrence Dennis", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 5250.0, "date": "2011-08-10", "score": 35.5, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "ISONO DENIS", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operation Officer", "amount": 21360.0, "date": "2011-08-09", "score": 34.9, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Dean John C", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 109664.0, "date": "2011-08-09", "score": 49.5, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Blackmon Glen Lloyd", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & CIO", "amount": 47992.5, "date": "2011-08-08", "score": 30.3, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Blackmon Glen Lloyd", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & CIO", "amount": 34053.49, "date": "2011-08-02", "score": 32.1, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Blackmon Glen Lloyd", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & CIO", "amount": 13367.25, "date": "2011-08-02", "score": 26.3, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "SAYAMA MIKE K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50000.0, "date": "2011-02-18", "score": 35.5, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "MATSUMOTO COLBERT M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250000.0, "date": "2011-02-18", "score": 58.8, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rodriguez Lawrence Dennis", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 200000.0, "date": "2011-02-18", "score": 50.1, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Wilson Raymond William", "person_type": "EXEC", "person_label": "Execs", "role": "CCO", "amount": 30000.0, "date": "2011-02-18", "score": 27.9, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "MIGITA RONALD K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.0, "date": "2011-02-18", "score": 39.7, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200000.0, "date": "2011-02-18", "score": 57.6, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Dean John C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1000000.0, "date": "2011-02-18", "score": 51.0, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "KOSASA PAUL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1000000.0, "date": "2011-02-18", "score": 66.0, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "YAMASATO MAURICE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500000.0, "date": "2011-02-18", "score": 62.4, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Ngo Agnes Catherine", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and CAO", "amount": 200000.0, "date": "2011-02-18", "score": 37.6, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "FRY EARL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500000.0, "date": "2011-02-18", "score": 62.4, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "ISONO DENIS", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operation Officer", "amount": 100000.0, "date": "2011-02-18", "score": 57.1, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "CAMP CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1000000.0, "date": "2011-02-18", "score": 51.0, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "BLANGIARDI RICHARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25000.0, "date": "2011-02-18", "score": 37.4, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "CAMP CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15450.0, "date": "2010-05-05", "score": 44.6, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "FRY EARL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2382.3065, "date": "2010-01-04", "score": 23.3, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1653.4653, "date": "2010-01-04", "score": 21.6, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "CAMP CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 993.3495, "date": "2010-01-04", "score": 20.4, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "FRY EARL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1497.3000000000002, "date": "2009-12-02", "score": 22.2, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1473.15, "date": "2009-12-02", "score": 22.5, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "CAMP CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 877.45, "date": "2009-12-02", "score": 21.7, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "YOSHIMURA DWIGHT L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4700.0, "date": "2009-11-23", "score": 24.1, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "YAMASATO MAURICE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1090.0, "date": "2009-11-11", "score": 20.1, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "YAMASATO MAURICE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2500.0, "date": "2009-11-04", "score": 24.5, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "FRY EARL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2180.0, "date": "2009-11-02", "score": 24.3, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1509.65, "date": "2009-11-02", "score": 22.3, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "CAMP CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 904.7, "date": "2009-11-02", "score": 21.5, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "FRY EARL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1704.0, "date": "2009-10-01", "score": 21.4, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1952.1000000000001, "date": "2009-10-01", "score": 22.2, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "CAMP CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1108.6000000000001, "date": "2009-10-01", "score": 20.8, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "FRY EARL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 476.0, "date": "2009-09-04", "score": 17.4, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "FRY EARL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2875.31, "date": "2009-09-01", "score": 24.2, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "CAMP CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 929.53, "date": "2009-09-01", "score": 20.0, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1544.7, "date": "2009-09-01", "score": 21.1, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "FRY EARL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3960.0000000000005, "date": "2009-08-03", "score": 28.2, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1452.0000000000002, "date": "2009-08-03", "score": 21.2, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "CAMP CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 880.0000000000001, "date": "2009-08-03", "score": 20.4, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "FRY EARL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1960.4, "date": "2009-07-01", "score": 22.2, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1545.7, "date": "2009-07-01", "score": 20.9, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "CAMP CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 942.5, "date": "2009-07-01", "score": 19.9, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "FRY EARL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2616.6000000000004, "date": "2009-06-01", "score": 23.1, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1622.4, "date": "2009-06-01", "score": 20.7, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "CAMP CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1119.6, "date": "2009-06-01", "score": 20.0, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Street Karen", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and Director of HR", "amount": 1306.0, "date": "2009-05-27", "score": 23.6, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "YAMASATO MAURICE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5850.0, "date": "2009-05-26", "score": 26.7, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "FRY EARL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2494.15, "date": "2009-05-01", "score": 23.0, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1926.3999999999999, "date": "2009-05-01", "score": 21.5, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "CAMP CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1051.75, "date": "2009-05-01", "score": 19.9, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "FRY EARL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2650.5, "date": "2009-04-02", "score": 23.6, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1619.75, "date": "2009-04-02", "score": 20.8, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "CAMP CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 971.8499999999999, "date": "2009-04-02", "score": 19.8, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "KOSASA PAUL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31835.0, "date": "2009-03-09", "score": 36.5, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "FRY EARL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2800.0, "date": "2009-03-02", "score": 25.4, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1500.0, "date": "2009-03-02", "score": 21.0, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "CAMP CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 900.0, "date": "2009-03-02", "score": 20.2, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HIROTA DENNIS I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4390.0, "date": "2009-02-23", "score": 24.4, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "YAMASATO MAURICE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28880.0, "date": "2009-02-03", "score": 44.7, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "FRY EARL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3096.0, "date": "2009-02-03", "score": 24.8, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2160.0, "date": "2009-02-03", "score": 22.0, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "CAMP CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1548.0, "date": "2009-02-03", "score": 21.9, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "FRY EARL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2850.0, "date": "2009-01-02", "score": 23.9, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2900.0, "date": "2009-01-02", "score": 23.1, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "CAMP CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1800.0, "date": "2009-01-02", "score": 22.3, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "YAMASATO MAURICE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20000.0, "date": "2008-12-15", "score": 40.9, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "FRY EARL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2158.0, "date": "2008-12-02", "score": 22.4, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1890.0000000000002, "date": "2008-12-02", "score": 21.2, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "CAMP CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1618.4999999999998, "date": "2008-12-02", "score": 21.8, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "FRY EARL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2638.3999999999996, "date": "2008-11-04", "score": 23.0, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2308.6, "date": "2008-11-04", "score": 21.8, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "CAMP CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1648.9999999999998, "date": "2008-11-04", "score": 21.4, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "FRY EARL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2127.5, "date": "2008-10-02", "score": 21.9, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2497.5, "date": "2008-10-02", "score": 22.1, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "CAMP CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1759.3999999999999, "date": "2008-10-02", "score": 21.6, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "FRY EARL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3005.1, "date": "2008-09-15", "score": 24.2, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2289.6, "date": "2008-09-15", "score": 21.9, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "CAMP CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1645.65, "date": "2008-09-15", "score": 21.9, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Street Karen", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and Director of HR", "amount": 2480.0, "date": "2008-09-12", "score": 27.4, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "FRY EARL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4652.150000000001, "date": "2008-08-01", "score": 29.2, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2690.4, "date": "2008-08-01", "score": 22.9, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "CAMP FRIEDMAN CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2017.8000000000002, "date": "2008-08-01", "score": 24.2, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "FRY EARL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3877.8, "date": "2008-07-02", "score": 29.2, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2978.6, "date": "2008-07-02", "score": 23.5, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "CAMP FRIEDMAN CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2304.2, "date": "2008-07-02", "score": 26.6, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HEDBERG B JEANNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 224.20000000000002, "date": "2008-06-27", "score": 16.3, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2690.4, "date": "2008-06-27", "score": 23.1, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "MATSUMOTO COLBERT M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 125000.0, "date": "2008-06-13", "score": 40.2, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Chinn Curtis", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and CCO", "amount": 12014.0, "date": "2008-06-13", "score": 29.4, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "ISONO DENIS", "person_type": "EXEC", "person_label": "Execs", "role": "EVP", "amount": 23280.0, "date": "2008-06-13", "score": 30.2, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HEDBERG B JEANNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1174.7, "date": "2008-06-10", "score": 20.2, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "ISONO DENIS", "person_type": "EXEC", "person_label": "Execs", "role": "EVP", "amount": 28180.0, "date": "2008-06-04", "score": 32.2, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HEDBERG B JEANNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7309.5, "date": "2008-06-02", "score": 41.0, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "FRY EARL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2924.0, "date": "2008-06-02", "score": 26.6, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2777.7999999999997, "date": "2008-06-02", "score": 23.0, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "CAMP FRIEDMAN CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2118.45, "date": "2008-06-02", "score": 26.0, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Street Karen", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and Director of HR", "amount": 9996.4, "date": "2008-05-30", "score": 27.5, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "ISONO DENIS", "person_type": "EXEC", "person_label": "Execs", "role": "EVP", "amount": 45330.0, "date": "2008-05-23", "score": 43.0, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "YAMASATO MAURICE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15370.0, "date": "2008-05-19", "score": 37.1, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "FRY EARL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2810.1499999999996, "date": "2008-05-01", "score": 26.5, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2628.85, "date": "2008-05-01", "score": 22.6, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "CAMP FRIEDMAN CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1903.6499999999999, "date": "2008-05-01", "score": 25.4, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "FRY EARL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3424.9500000000003, "date": "2008-04-01", "score": 30.7, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2805.75, "date": "2008-04-01", "score": 22.9, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "CAMP FRIEDMAN CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2128.5, "date": "2008-04-01", "score": 28.6, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Chinn Curtis", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and CCO", "amount": 17349.980000000003, "date": "2008-03-05", "score": 32.2, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "ISONO DENIS", "person_type": "EXEC", "person_label": "Execs", "role": "EVP", "amount": 26550.0, "date": "2008-03-05", "score": 27.3, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "FRY EARL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2961.6000000000004, "date": "2008-03-03", "score": 35.9, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "CAMP FRIEDMAN CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2128.65, "date": "2008-03-03", "score": 35.9, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2776.5000000000005, "date": "2008-03-03", "score": 23.0, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "YAMASATO MAURICE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14998.724999999999, "date": "2008-02-11", "score": 30.2, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "CAMP FRIEDMAN CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2025.0, "date": "2008-02-04", "score": 20.8, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "FRY EARL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3543.75, "date": "2008-02-04", "score": 22.9, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2632.5, "date": "2008-02-04", "score": 22.7, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HEDBERG B JEANNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 817.7153999999999, "date": "2008-01-03", "score": 18.8, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2661.9246, "date": "2008-01-03", "score": 23.0, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HEDBERG B JEANNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8803.5, "date": "2007-12-03", "score": 26.9, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2687.256, "date": "2007-12-03", "score": 23.0, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HEDBERG B JEANNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 796.2239999999999, "date": "2007-12-03", "score": 18.6, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Street Karen", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and Director of HR", "amount": 10036.8, "date": "2007-11-16", "score": 27.5, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "ARNOLDUS CLINTON L", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 99589.25, "date": "2007-11-14", "score": 60.8, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HIRATA DEAN K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice Chairman and CFO", "amount": 41995.8, "date": "2007-11-13", "score": 42.1, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "YAMASATO MAURICE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41183.799999999996, "date": "2007-11-12", "score": 34.5, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Chinn Curtis", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and CCO", "amount": 18850.0, "date": "2007-11-08", "score": 40.6, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "KURISU DUANE K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100450.0, "date": "2007-11-06", "score": 42.6, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2730.159, "date": "2007-11-05", "score": 23.1, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HEDBERG B JEANNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 808.936, "date": "2007-11-05", "score": 18.7, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "FRY EARL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 106900.0, "date": "2007-11-02", "score": 54.4, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "CAMP FRIEDMAN CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21608.9, "date": "2007-10-11", "score": 39.0, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2775.6400000000003, "date": "2007-10-01", "score": 22.8, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HEDBERG B JEANNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 814.59, "date": "2007-10-01", "score": 18.5, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HEDBERG B JEANNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 827.06, "date": "2007-09-04", "score": 18.5, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2735.66, "date": "2007-09-04", "score": 22.8, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2728.32, "date": "2007-08-02", "score": 22.9, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HEDBERG B JEANNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 767.34, "date": "2007-08-02", "score": 18.4, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "BLANGIARDI RICHARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25721.94, "date": "2007-07-31", "score": 36.5, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2691.296, "date": "2007-07-02", "score": 22.8, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HEDBERG B JEANNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 807.3888, "date": "2007-07-02", "score": 18.5, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "ISONO DENIS", "person_type": "EXEC", "person_label": "Execs", "role": "EVP", "amount": 39074.1, "date": "2007-06-13", "score": 44.2, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "ARNOLDUS CLINTON L", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 87505.86, "date": "2007-06-13", "score": 63.4, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "FUJIMOTO BLENN", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chairman", "amount": 99988.08, "date": "2007-06-12", "score": 49.1, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HEDBERG B JEANNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 805.1999999999999, "date": "2007-06-06", "score": 18.5, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HEDBERG B JEANNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 805.1999999999999, "date": "2007-06-06", "score": 18.5, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Chinn Curtis", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and CCO", "amount": 17234.95, "date": "2007-05-03", "score": 25.1, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "ISONO DENIS", "person_type": "EXEC", "person_label": "Execs", "role": "EVP", "amount": 34994.96, "date": "2007-05-03", "score": 28.7, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "ISONO DENIS", "person_type": "EXEC", "person_label": "Execs", "role": "EVP", "amount": 10339.97, "date": "2007-05-03", "score": 22.7, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2689.4399999999996, "date": "2007-05-02", "score": 22.9, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HEDBERG B JEANNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 793.04, "date": "2007-05-02", "score": 18.4, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2685.75, "date": "2007-04-02", "score": 22.9, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HEDBERG B JEANNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 787.82, "date": "2007-04-02", "score": 18.4, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2673.9900000000002, "date": "2007-03-02", "score": 22.9, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HEDBERG B JEANNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 805.86, "date": "2007-03-02", "score": 18.5, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2673.9900000000002, "date": "2007-03-02", "score": 22.7, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HEDBERG B JEANNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 805.86, "date": "2007-03-02", "score": 18.3, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2662.8799999999997, "date": "2007-02-05", "score": 22.9, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HEDBERG B JEANNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 783.1999999999999, "date": "2007-02-05", "score": 18.4, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HEDBERG B JEANNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1175.1000000000001, "date": "2007-01-03", "score": 19.6, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3016.09, "date": "2007-01-03", "score": 23.7, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "CAMP FRIEDMAN CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19570.66, "date": "2006-12-07", "score": 38.8, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2693.74, "date": "2006-12-04", "score": 23.2, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HEDBERG B JEANNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 986.4399999999999, "date": "2006-12-04", "score": 19.1, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2622.89, "date": "2006-11-02", "score": 23.3, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2622.89, "date": "2006-11-02", "score": 23.3, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2892.0, "date": "2006-10-04", "score": 24.1, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HEDBERG B JEANNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1120.6499999999999, "date": "2006-10-04", "score": 19.6, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HEDBERG B JEANNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1019.1999999999999, "date": "2006-09-05", "score": 19.3, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2693.6, "date": "2006-09-05", "score": 23.9, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HEDBERG B JEANNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1056.0, "date": "2006-08-02", "score": 19.5, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2816.0, "date": "2006-08-02", "score": 24.7, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2721.43, "date": "2006-07-06", "score": 24.7, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HEDBERG B JEANNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1073.24, "date": "2006-07-06", "score": 19.5, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2719.5, "date": "2006-06-06", "score": 25.7, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HEDBERG B JEANNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 979.02, "date": "2006-06-06", "score": 19.3, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2709.36, "date": "2006-05-02", "score": 26.7, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HEDBERG B JEANNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1016.0100000000001, "date": "2006-05-02", "score": 19.4, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1574.5500000000002, "date": "2006-04-21", "score": 23.7, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HEDBERG B JEANNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1094.1, "date": "2006-04-03", "score": 19.7, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1203.51, "date": "2006-04-03", "score": 22.5, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HEDBERG B JEANNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1099.5, "date": "2006-01-03", "score": 19.9, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "CAMP FRIEDMAN CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2439.4500000000003, "date": "2005-12-14", "score": 22.6, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "CAMP FRIEDMAN CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7265.49, "date": "2005-12-13", "score": 29.9, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HEDBERG B JEANNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999.0, "date": "2005-12-05", "score": 19.6, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HEDBERG B JEANNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 977.9399999999999, "date": "2005-11-02", "score": 19.6, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HEDBERG B JEANNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 986.29, "date": "2005-10-05", "score": 19.8, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HEDBERG B JEANNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1020.22, "date": "2005-09-02", "score": 20.0, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HEDBERG B JEANNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1029.8400000000001, "date": "2005-08-02", "score": 20.1, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "CAMP FRIEDMAN CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11084.55, "date": "2005-08-01", "score": 32.6, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HEDBERG B JEANNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1078.5, "date": "2005-07-06", "score": 20.5, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "MATSUMOTO COLBERT M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4151.5, "date": "2005-06-02", "score": 23.7, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HEDBERG B JEANNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1010.8000000000001, "date": "2005-06-02", "score": 20.4, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "KOSASA PAUL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16743.75, "date": "2005-05-13", "score": 34.6, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HEDBERG B JEANNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1058.24, "date": "2005-05-03", "score": 21.1, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "MATSUMOTO COLBERT M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4662.87, "date": "2005-05-03", "score": 24.2, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "MATSUMOTO COLBERT M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1567.8000000000002, "date": "2005-04-06", "score": 20.0, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "MATSUMOTO COLBERT M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5205.0, "date": "2005-04-05", "score": 24.7, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HEDBERG B JEANNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1006.3000000000001, "date": "2005-04-05", "score": 21.1, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "CAMP FRIEDMAN CHRISTINE H H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24605.68, "date": "2005-03-03", "score": 46.9, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HEDBERG B JEANNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1060.24, "date": "2005-03-01", "score": 21.8, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "MATSUMOTO COLBERT M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5301.200000000001, "date": "2005-03-01", "score": 24.8, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "Rose Crystal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 72240.0, "date": "2005-02-24", "score": 37.4, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HEDBERG B JEANNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36796.93, "date": "2005-02-24", "score": 35.9, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "MATSUMOTO COLBERT M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2213.69, "date": "2005-02-22", "score": 21.2, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HEDBERG B JEANNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4734.72, "date": "2005-02-02", "score": 24.1, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HEDBERG B JEANNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4734.72, "date": "2005-02-02", "score": 24.1, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "MATSUMOTO COLBERT M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7102.08, "date": "2005-02-02", "score": 26.2, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "MATSUMOTO COLBERT M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 317445.29000000004, "date": "2005-01-04", "score": 48.0, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "MATSUMOTO COLBERT M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 317445.29000000004, "date": "2005-01-04", "score": 48.0, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "HEDBERG B JEANNIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15005.5, "date": "2004-12-06", "score": 35.7, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "GUILD ALICE F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 87587.5, "date": "2004-08-31", "score": 47.4, "ref_price": 24.53, "return": 0.5858132898491641}, {"who": "GUILD ALICE F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100100.0, "date": "2004-06-17", "score": 54.1, "ref_price": 24.53, "return": 0.5858132898491641}]}, "price_series": [{"date": "2016-07-29", "close": 24.53, "volume": 145468.0}, {"date": "2016-08-01", "close": 24.47, "volume": 136787.0}, {"date": "2016-08-02", "close": 24.37, "volume": 133405.0}, {"date": "2016-08-03", "close": 24.63, "volume": 84690.0}, {"date": "2016-08-04", "close": 24.57, "volume": 66518.0}, {"date": "2016-08-05", "close": 25.3, "volume": 275803.0}, {"date": "2016-08-08", "close": 25.13, "volume": 143250.0}, {"date": "2016-08-09", "close": 25.33, "volume": 101216.0}, {"date": "2016-08-10", "close": 24.88, "volume": 157706.0}, {"date": "2016-08-11", "close": 24.9, "volume": 151936.0}, {"date": "2016-08-12", "close": 24.77, "volume": 76774.0}, {"date": "2016-08-15", "close": 25.09, "volume": 121776.0}, {"date": "2016-08-16", "close": 24.85, "volume": 87558.0}, {"date": "2016-08-17", "close": 24.75, "volume": 94308.0}, {"date": "2016-08-18", "close": 24.91, "volume": 130939.0}, {"date": "2016-08-19", "close": 24.82, "volume": 108520.0}, {"date": "2016-08-22", "close": 24.82, "volume": 68464.0}, {"date": "2016-08-23", "close": 24.95, "volume": 91670.0}, {"date": "2016-08-24", "close": 24.93, "volume": 81901.0}, {"date": "2016-08-25", "close": 25.16, "volume": 164255.0}, {"date": "2016-08-26", "close": 25.36, "volume": 161675.0}, {"date": "2016-08-29", "close": 25.38, "volume": 191161.0}, {"date": "2016-08-30", "close": 25.6, "volume": 77248.0}, {"date": "2016-08-31", "close": 25.59, "volume": 119767.0}, {"date": "2016-09-01", "close": 25.56, "volume": 95445.0}, {"date": "2016-09-02", "close": 25.89, "volume": 106869.0}, {"date": "2016-09-06", "close": 25.42, "volume": 96521.0}, {"date": "2016-09-07", "close": 25.88, "volume": 111115.0}, {"date": "2016-09-08", "close": 25.79, "volume": 95373.0}, {"date": "2016-09-09", "close": 25.43, "volume": 85965.0}, {"date": "2016-09-12", "close": 25.36, "volume": 127682.0}, {"date": "2016-09-13", "close": 25.07, "volume": 102222.0}, {"date": "2016-09-14", "close": 24.77, "volume": 70635.0}, {"date": "2016-09-15", "close": 25.1, "volume": 56276.0}, {"date": "2016-09-16", "close": 25.01, "volume": 209193.0}, {"date": "2016-09-19", "close": 25.04, "volume": 63945.0}, {"date": "2016-09-20", "close": 25.03, "volume": 46127.0}, {"date": "2016-09-21", "close": 25.18, "volume": 78433.0}, {"date": "2016-09-22", "close": 25.59, "volume": 80581.0}, {"date": "2016-09-23", "close": 25.3, "volume": 135282.0}, {"date": "2016-09-26", "close": 24.61, "volume": 90547.0}, {"date": "2016-09-27", "close": 24.72, "volume": 85848.0}, {"date": "2016-09-28", "close": 25.02, "volume": 63807.0}, {"date": "2016-09-29", "close": 24.73, "volume": 85621.0}, {"date": "2016-09-30", "close": 25.19, "volume": 99340.0}, {"date": "2016-10-03", "close": 24.88, "volume": 107160.0}, {"date": "2016-10-04", "close": 25.15, "volume": 69374.0}, {"date": "2016-10-05", "close": 25.69, "volume": 131551.0}, {"date": "2016-10-06", "close": 25.71, "volume": 74002.0}, {"date": "2016-10-07", "close": 25.62, "volume": 109085.0}, {"date": "2016-10-10", "close": 25.83, "volume": 81328.0}, {"date": "2016-10-11", "close": 25.55, "volume": 73206.0}, {"date": "2016-10-12", "close": 25.57, "volume": 53151.0}, {"date": "2016-10-13", "close": 24.62, "volume": 192752.0}, {"date": "2016-10-14", "close": 24.67, "volume": 193214.0}, {"date": "2016-10-17", "close": 24.59, "volume": 79447.0}, {"date": "2016-10-18", "close": 24.67, "volume": 116048.0}, {"date": "2016-10-19", "close": 25.01, "volume": 77777.0}, {"date": "2016-10-20", "close": 25.03, "volume": 50836.0}, {"date": "2016-10-21", "close": 24.95, "volume": 67777.0}, {"date": "2016-10-24", "close": 25.31, "volume": 63745.0}, {"date": "2016-10-25", "close": 25.16, "volume": 60350.0}, {"date": "2016-10-26", "close": 25.03, "volume": 69592.0}, {"date": "2016-10-27", "close": 25.34, "volume": 118753.0}, {"date": "2016-10-28", "close": 25.33, "volume": 142254.0}, {"date": "2016-10-31", "close": 25.63, "volume": 174985.0}, {"date": "2016-11-01", "close": 25.43, "volume": 113303.0}, {"date": "2016-11-02", "close": 25.04, "volume": 77751.0}, {"date": "2016-11-03", "close": 25.21, "volume": 75746.0}, {"date": "2016-11-04", "close": 25.23, "volume": 116871.0}, {"date": "2016-11-07", "close": 26.0, "volume": 101919.0}, {"date": "2016-11-08", "close": 25.92, "volume": 77382.0}, {"date": "2016-11-09", "close": 27.48, "volume": 123674.0}, {"date": "2016-11-10", "close": 28.7, "volume": 196694.0}, {"date": "2016-11-11", "close": 29.65, "volume": 336133.0}, {"date": "2016-11-14", "close": 29.71, "volume": 236670.0}, {"date": "2016-11-15", "close": 29.85, "volume": 126921.0}, {"date": "2016-11-16", "close": 29.86, "volume": 131891.0}, {"date": "2016-11-17", "close": 29.97, "volume": 129184.0}, {"date": "2016-11-18", "close": 30.38, "volume": 168000.0}, {"date": "2016-11-21", "close": 30.24, "volume": 126068.0}, {"date": "2016-11-22", "close": 30.25, "volume": 171657.0}, {"date": "2016-11-23", "close": 30.32, "volume": 128617.0}, {"date": "2016-11-25", "close": 30.38, "volume": 43249.0}, {"date": "2016-11-28", "close": 29.48, "volume": 185745.0}, {"date": "2016-11-29", "close": 29.46, "volume": 135686.0}, {"date": "2016-11-30", "close": 29.55, "volume": 155753.0}, {"date": "2016-12-01", "close": 29.72, "volume": 168290.0}, {"date": "2016-12-02", "close": 29.61, "volume": 103564.0}, {"date": "2016-12-05", "close": 30.39, "volume": 120400.0}, {"date": "2016-12-06", "close": 30.84, "volume": 107251.0}, {"date": "2016-12-07", "close": 31.05, "volume": 121554.0}, {"date": "2016-12-08", "close": 31.91, "volume": 132016.0}, {"date": "2016-12-09", "close": 31.87, "volume": 125988.0}, {"date": "2016-12-12", "close": 31.1, "volume": 107371.0}, {"date": "2016-12-13", "close": 31.24, "volume": 157412.0}, {"date": "2016-12-14", "close": 30.81, "volume": 156224.0}, {"date": "2016-12-15", "close": 30.85, "volume": 417301.0}, {"date": "2016-12-16", "close": 30.67, "volume": 587402.0}, {"date": "2016-12-19", "close": 30.69, "volume": 156544.0}, {"date": "2016-12-20", "close": 30.94, "volume": 169778.0}, {"date": "2016-12-21", "close": 30.95, "volume": 153870.0}, {"date": "2016-12-22", "close": 31.33, "volume": 135038.0}, {"date": "2016-12-23", "close": 31.56, "volume": 102539.0}, {"date": "2016-12-27", "close": 31.75, "volume": 64472.0}, {"date": "2016-12-28", "close": 31.52, "volume": 54770.0}, {"date": "2016-12-29", "close": 31.39, "volume": 90701.0}, {"date": "2016-12-30", "close": 31.42, "volume": 87043.0}, {"date": "2017-01-03", "close": 31.17, "volume": 215187.0}, {"date": "2017-01-04", "close": 31.76, "volume": 173785.0}, {"date": "2017-01-05", "close": 31.12, "volume": 101620.0}, {"date": "2017-01-06", "close": 31.09, "volume": 83298.0}, {"date": "2017-01-09", "close": 30.56, "volume": 109860.0}, {"date": "2017-01-10", "close": 30.77, "volume": 164614.0}, {"date": "2017-01-11", "close": 31.11, "volume": 214617.0}, {"date": "2017-01-12", "close": 30.4, "volume": 103857.0}, {"date": "2017-01-13", "close": 30.77, "volume": 79547.0}, {"date": "2017-01-17", "close": 29.6, "volume": 70990.0}, {"date": "2017-01-18", "close": 29.88, "volume": 68864.0}, {"date": "2017-01-19", "close": 29.65, "volume": 83377.0}, {"date": "2017-01-20", "close": 29.96, "volume": 67019.0}, {"date": "2017-01-23", "close": 29.75, "volume": 72454.0}, {"date": "2017-01-24", "close": 30.42, "volume": 122835.0}, {"date": "2017-01-25", "close": 30.79, "volume": 177060.0}, {"date": "2017-01-26", "close": 32.91, "volume": 236156.0}, {"date": "2017-01-27", "close": 31.71, "volume": 243963.0}, {"date": "2017-01-30", "close": 31.25, "volume": 128761.0}, {"date": "2017-01-31", "close": 31.33, "volume": 154016.0}, {"date": "2017-02-01", "close": 31.4, "volume": 129307.0}, {"date": "2017-02-02", "close": 31.13, "volume": 169013.0}, {"date": "2017-02-03", "close": 31.89, "volume": 99178.0}, {"date": "2017-02-06", "close": 31.59, "volume": 68007.0}, {"date": "2017-02-07", "close": 31.38, "volume": 67550.0}, {"date": "2017-02-08", "close": 30.88, "volume": 96939.0}, {"date": "2017-02-09", "close": 31.5, "volume": 66055.0}, {"date": "2017-02-10", "close": 31.62, "volume": 70908.0}, {"date": "2017-02-13", "close": 31.91, "volume": 89727.0}, {"date": "2017-02-14", "close": 32.21, "volume": 179645.0}, {"date": "2017-02-15", "close": 32.09, "volume": 129764.0}, {"date": "2017-02-16", "close": 32.23, "volume": 130013.0}, {"date": "2017-02-17", "close": 32.04, "volume": 387298.0}, {"date": "2017-02-21", "close": 32.15, "volume": 95899.0}, {"date": "2017-02-22", "close": 32.13, "volume": 60976.0}, {"date": "2017-02-23", "close": 31.97, "volume": 86613.0}, {"date": "2017-02-24", "close": 31.66, "volume": 62602.0}, {"date": "2017-02-27", "close": 31.82, "volume": 109337.0}, {"date": "2017-02-28", "close": 31.58, "volume": 117981.0}, {"date": "2017-03-01", "close": 32.6, "volume": 115890.0}, {"date": "2017-03-02", "close": 31.86, "volume": 65198.0}, {"date": "2017-03-03", "close": 31.91, "volume": 68114.0}, {"date": "2017-03-06", "close": 31.61, "volume": 61958.0}, {"date": "2017-03-07", "close": 31.21, "volume": 100337.0}, {"date": "2017-03-08", "close": 30.92, "volume": 87298.0}, {"date": "2017-03-09", "close": 30.76, "volume": 74839.0}, {"date": "2017-03-10", "close": 30.66, "volume": 73187.0}, {"date": "2017-03-13", "close": 30.85, "volume": 73657.0}, {"date": "2017-03-14", "close": 30.79, "volume": 95980.0}, {"date": "2017-03-15", "close": 30.55, "volume": 117375.0}, {"date": "2017-03-16", "close": 31.28, "volume": 118894.0}, {"date": "2017-03-17", "close": 31.64, "volume": 440305.0}, {"date": "2017-03-20", "close": 31.16, "volume": 142931.0}, {"date": "2017-03-21", "close": 29.29, "volume": 192866.0}, {"date": "2017-03-22", "close": 28.79, "volume": 176112.0}, {"date": "2017-03-23", "close": 29.3, "volume": 126448.0}, {"date": "2017-03-24", "close": 29.4, "volume": 100598.0}, {"date": "2017-03-27", "close": 29.24, "volume": 79724.0}, {"date": "2017-03-28", "close": 29.78, "volume": 80797.0}, {"date": "2017-03-29", "close": 29.63, "volume": 69521.0}, {"date": "2017-03-30", "close": 31.06, "volume": 215741.0}, {"date": "2017-03-31", "close": 30.54, "volume": 196280.0}, {"date": "2017-04-03", "close": 30.35, "volume": 142136.0}, {"date": "2017-04-04", "close": 30.21, "volume": 100435.0}, {"date": "2017-04-05", "close": 29.81, "volume": 153106.0}, {"date": "2017-04-06", "close": 30.12, "volume": 94236.0}, {"date": "2017-04-07", "close": 29.86, "volume": 248716.0}, {"date": "2017-04-10", "close": 29.72, "volume": 106081.0}, {"date": "2017-04-11", "close": 30.12, "volume": 96485.0}, {"date": "2017-04-12", "close": 29.54, "volume": 69730.0}, {"date": "2017-04-13", "close": 28.76, "volume": 83090.0}, {"date": "2017-04-17", "close": 29.4, "volume": 64361.0}, {"date": "2017-04-18", "close": 29.54, "volume": 154170.0}, {"date": "2017-04-19", "close": 29.75, "volume": 94307.0}, {"date": "2017-04-20", "close": 30.55, "volume": 138966.0}, {"date": "2017-04-21", "close": 30.31, "volume": 116872.0}, {"date": "2017-04-24", "close": 31.22, "volume": 142091.0}, {"date": "2017-04-25", "close": 31.35, "volume": 113919.0}, {"date": "2017-04-26", "close": 33.28, "volume": 357674.0}, {"date": "2017-04-27", "close": 31.83, "volume": 345255.0}, {"date": "2017-04-28", "close": 31.28, "volume": 303358.0}, {"date": "2017-05-01", "close": 31.79, "volume": 164261.0}, {"date": "2017-05-02", "close": 31.51, "volume": 111850.0}, {"date": "2017-05-03", "close": 32.09, "volume": 107719.0}, {"date": "2017-05-04", "close": 32.34, "volume": 120821.0}, {"date": "2017-05-05", "close": 31.91, "volume": 133056.0}, {"date": "2017-05-08", "close": 32.15, "volume": 67093.0}, {"date": "2017-05-09", "close": 32.02, "volume": 94422.0}, {"date": "2017-05-10", "close": 31.67, "volume": 85263.0}, {"date": "2017-05-11", "close": 31.19, "volume": 118490.0}, {"date": "2017-05-12", "close": 30.9, "volume": 91643.0}, {"date": "2017-05-15", "close": 31.46, "volume": 122304.0}, {"date": "2017-05-16", "close": 31.45, "volume": 128536.0}, {"date": "2017-05-17", "close": 30.08, "volume": 199831.0}, {"date": "2017-05-18", "close": 30.31, "volume": 165289.0}, {"date": "2017-05-19", "close": 30.21, "volume": 425354.0}, {"date": "2017-05-22", "close": 30.29, "volume": 120141.0}, {"date": "2017-05-23", "close": 30.93, "volume": 110826.0}, {"date": "2017-05-24", "close": 30.95, "volume": 166790.0}, {"date": "2017-05-25", "close": 31.07, "volume": 150265.0}, {"date": "2017-05-26", "close": 30.63, "volume": 93600.0}, {"date": "2017-05-30", "close": 30.31, "volume": 138422.0}, {"date": "2017-05-31", "close": 30.25, "volume": 144351.0}, {"date": "2017-06-01", "close": 30.77, "volume": 91208.0}, {"date": "2017-06-02", "close": 30.84, "volume": 219383.0}, {"date": "2017-06-05", "close": 30.89, "volume": 112224.0}, {"date": "2017-06-06", "close": 29.55, "volume": 407653.0}, {"date": "2017-06-07", "close": 30.13, "volume": 130843.0}, {"date": "2017-06-08", "close": 31.27, "volume": 165453.0}, {"date": "2017-06-09", "close": 32.27, "volume": 350568.0}, {"date": "2017-06-12", "close": 31.97, "volume": 221635.0}, {"date": "2017-06-13", "close": 32.1, "volume": 174375.0}, {"date": "2017-06-14", "close": 32.01, "volume": 94089.0}, {"date": "2017-06-15", "close": 32.33, "volume": 143734.0}, {"date": "2017-06-16", "close": 31.59, "volume": 349906.0}, {"date": "2017-06-19", "close": 32.04, "volume": 207451.0}, {"date": "2017-06-20", "close": 31.57, "volume": 100767.0}, {"date": "2017-06-21", "close": 30.99, "volume": 105490.0}, {"date": "2017-06-22", "close": 30.83, "volume": 156542.0}, {"date": "2017-06-23", "close": 30.99, "volume": 333798.0}, {"date": "2017-06-26", "close": 31.02, "volume": 127118.0}, {"date": "2017-06-27", "close": 31.1, "volume": 166453.0}, {"date": "2017-06-28", "close": 31.6, "volume": 104796.0}, {"date": "2017-06-29", "close": 31.75, "volume": 126917.0}, {"date": "2017-06-30", "close": 31.47, "volume": 102761.0}, {"date": "2017-07-03", "close": 32.38, "volume": 92886.0}, {"date": "2017-07-05", "close": 32.33, "volume": 101265.0}, {"date": "2017-07-06", "close": 31.91, "volume": 99390.0}, {"date": "2017-07-07", "close": 32.23, "volume": 57369.0}, {"date": "2017-07-10", "close": 31.79, "volume": 153480.0}, {"date": "2017-07-11", "close": 31.56, "volume": 102898.0}, {"date": "2017-07-12", "close": 31.42, "volume": 104900.0}, {"date": "2017-07-13", "close": 31.39, "volume": 89900.0}, {"date": "2017-07-14", "close": 30.91, "volume": 120912.0}, {"date": "2017-07-17", "close": 31.15, "volume": 146641.0}, {"date": "2017-07-18", "close": 30.95, "volume": 179536.0}, {"date": "2017-07-19", "close": 31.15, "volume": 126198.0}, {"date": "2017-07-20", "close": 31.1, "volume": 74953.0}, {"date": "2017-07-21", "close": 31.08, "volume": 116957.0}, {"date": "2017-07-24", "close": 31.29, "volume": 121091.0}, {"date": "2017-07-25", "close": 31.71, "volume": 135284.0}, {"date": "2017-07-26", "close": 29.95, "volume": 275207.0}, {"date": "2017-07-27", "close": 30.86, "volume": 196697.0}, {"date": "2017-07-28", "close": 30.45, "volume": 93097.0}, {"date": "2017-07-31", "close": 30.93, "volume": 144157.0}, {"date": "2017-08-01", "close": 31.03, "volume": 88756.0}, {"date": "2017-08-02", "close": 30.6, "volume": 95349.0}, {"date": "2017-08-03", "close": 30.46, "volume": 110349.0}, {"date": "2017-08-04", "close": 30.84, "volume": 116150.0}, {"date": "2017-08-07", "close": 30.68, "volume": 283085.0}, {"date": "2017-08-08", "close": 30.48, "volume": 154100.0}, {"date": "2017-08-09", "close": 30.02, "volume": 166465.0}, {"date": "2017-08-10", "close": 29.44, "volume": 134811.0}, {"date": "2017-08-11", "close": 29.2, "volume": 114325.0}, {"date": "2017-08-14", "close": 30.02, "volume": 106814.0}, {"date": "2017-08-15", "close": 29.81, "volume": 88589.0}, {"date": "2017-08-16", "close": 29.65, "volume": 82842.0}, {"date": "2017-08-17", "close": 28.93, "volume": 112743.0}, {"date": "2017-08-18", "close": 29.11, "volume": 99432.0}, {"date": "2017-08-21", "close": 28.98, "volume": 91403.0}, {"date": "2017-08-22", "close": 29.19, "volume": 87592.0}, {"date": "2017-08-23", "close": 29.23, "volume": 131037.0}, {"date": "2017-08-24", "close": 28.95, "volume": 358586.0}, {"date": "2017-08-25", "close": 29.14, "volume": 382203.0}, {"date": "2017-08-28", "close": 29.15, "volume": 125451.0}, {"date": "2017-08-29", "close": 28.92, "volume": 123190.0}, {"date": "2017-08-30", "close": 28.96, "volume": 76988.0}, {"date": "2017-08-31", "close": 29.0, "volume": 89275.0}, {"date": "2017-09-01", "close": 29.27, "volume": 73167.0}, {"date": "2017-09-05", "close": 28.39, "volume": 133314.0}, {"date": "2017-09-06", "close": 28.36, "volume": 153064.0}, {"date": "2017-09-07", "close": 27.7, "volume": 160932.0}, {"date": "2017-09-08", "close": 28.1, "volume": 288193.0}, {"date": "2017-09-11", "close": 28.79, "volume": 111009.0}, {"date": "2017-09-12", "close": 29.36, "volume": 88460.0}, {"date": "2017-09-13", "close": 29.5, "volume": 94703.0}, {"date": "2017-09-14", "close": 29.22, "volume": 80798.0}, {"date": "2017-09-15", "close": 29.36, "volume": 241835.0}, {"date": "2017-09-18", "close": 29.81, "volume": 98151.0}, {"date": "2017-09-19", "close": 29.88, "volume": 144857.0}, {"date": "2017-09-20", "close": 30.36, "volume": 102684.0}, {"date": "2017-09-21", "close": 30.39, "volume": 67219.0}, {"date": "2017-09-22", "close": 30.54, "volume": 70338.0}, {"date": "2017-09-25", "close": 30.63, "volume": 81632.0}, {"date": "2017-09-26", "close": 30.83, "volume": 138296.0}, {"date": "2017-09-27", "close": 31.97, "volume": 168023.0}, {"date": "2017-09-28", "close": 32.02, "volume": 102433.0}, {"date": "2017-09-29", "close": 32.18, "volume": 159718.0}, {"date": "2017-10-02", "close": 32.57, "volume": 157978.0}, {"date": "2017-10-03", "close": 32.42, "volume": 125646.0}, {"date": "2017-10-04", "close": 31.91, "volume": 103818.0}, {"date": "2017-10-05", "close": 32.33, "volume": 90488.0}, {"date": "2017-10-06", "close": 32.44, "volume": 66740.0}, {"date": "2017-10-09", "close": 32.25, "volume": 87029.0}, {"date": "2017-10-10", "close": 32.56, "volume": 133722.0}, {"date": "2017-10-11", "close": 32.65, "volume": 170342.0}, {"date": "2017-10-12", "close": 32.37, "volume": 121038.0}, {"date": "2017-10-13", "close": 32.16, "volume": 81316.0}, {"date": "2017-10-16", "close": 32.54, "volume": 90227.0}, {"date": "2017-10-17", "close": 32.19, "volume": 79371.0}, {"date": "2017-10-18", "close": 32.49, "volume": 89200.0}, {"date": "2017-10-19", "close": 32.61, "volume": 74304.0}, {"date": "2017-10-20", "close": 32.82, "volume": 69666.0}, {"date": "2017-10-23", "close": 32.68, "volume": 69906.0}, {"date": "2017-10-24", "close": 32.59, "volume": 140791.0}, {"date": "2017-10-25", "close": 31.66, "volume": 134493.0}, {"date": "2017-10-26", "close": 31.74, "volume": 100051.0}, {"date": "2017-10-27", "close": 31.55, "volume": 148640.0}, {"date": "2017-10-30", "close": 30.97, "volume": 113443.0}, {"date": "2017-10-31", "close": 31.12, "volume": 112665.0}, {"date": "2017-11-01", "close": 31.05, "volume": 78232.0}, {"date": "2017-11-02", "close": 31.41, "volume": 99956.0}, {"date": "2017-11-03", "close": 31.09, "volume": 87934.0}, {"date": "2017-11-06", "close": 31.09, "volume": 62282.0}, {"date": "2017-11-07", "close": 30.23, "volume": 140701.0}, {"date": "2017-11-08", "close": 29.93, "volume": 116438.0}, {"date": "2017-11-09", "close": 29.55, "volume": 66660.0}, {"date": "2017-11-10", "close": 29.47, "volume": 58371.0}, {"date": "2017-11-13", "close": 29.69, "volume": 98802.0}, {"date": "2017-11-14", "close": 29.65, "volume": 83246.0}, {"date": "2017-11-15", "close": 29.76, "volume": 160489.0}, {"date": "2017-11-16", "close": 30.05, "volume": 121043.0}, {"date": "2017-11-17", "close": 30.36, "volume": 120475.0}, {"date": "2017-11-20", "close": 30.69, "volume": 98948.0}, {"date": "2017-11-21", "close": 30.81, "volume": 133436.0}, {"date": "2017-11-22", "close": 30.79, "volume": 96466.0}, {"date": "2017-11-24", "close": 30.48, "volume": 38874.0}, {"date": "2017-11-27", "close": 30.64, "volume": 83489.0}, {"date": "2017-11-28", "close": 31.69, "volume": 106247.0}, {"date": "2017-11-29", "close": 32.78, "volume": 126757.0}, {"date": "2017-11-30", "close": 32.2, "volume": 220718.0}, {"date": "2017-12-01", "close": 32.02, "volume": 130988.0}, {"date": "2017-12-04", "close": 32.45, "volume": 115629.0}, {"date": "2017-12-05", "close": 31.54, "volume": 149818.0}, {"date": "2017-12-06", "close": 31.21, "volume": 70667.0}, {"date": "2017-12-07", "close": 31.21, "volume": 137141.0}, {"date": "2017-12-08", "close": 30.83, "volume": 114227.0}, {"date": "2017-12-11", "close": 30.56, "volume": 174257.0}, {"date": "2017-12-12", "close": 30.62, "volume": 126194.0}, {"date": "2017-12-13", "close": 30.3, "volume": 139323.0}, {"date": "2017-12-14", "close": 29.73, "volume": 165338.0}, {"date": "2017-12-15", "close": 30.41, "volume": 454922.0}, {"date": "2017-12-18", "close": 30.87, "volume": 200680.0}, {"date": "2017-12-19", "close": 30.57, "volume": 101882.0}, {"date": "2017-12-20", "close": 30.4, "volume": 76435.0}, {"date": "2017-12-21", "close": 30.55, "volume": 63285.0}, {"date": "2017-12-22", "close": 30.5, "volume": 91907.0}, {"date": "2017-12-26", "close": 30.31, "volume": 67499.0}, {"date": "2017-12-27", "close": 30.07, "volume": 164544.0}, {"date": "2017-12-28", "close": 30.19, "volume": 72094.0}, {"date": "2017-12-29", "close": 29.83, "volume": 98361.0}, {"date": "2018-01-02", "close": 29.83, "volume": 208161.0}, {"date": "2018-01-03", "close": 29.72, "volume": 91434.0}, {"date": "2018-01-04", "close": 29.65, "volume": 105057.0}, {"date": "2018-01-05", "close": 29.92, "volume": 91236.0}, {"date": "2018-01-08", "close": 29.73, "volume": 90316.0}, {"date": "2018-01-09", "close": 29.82, "volume": 107719.0}, {"date": "2018-01-10", "close": 30.07, "volume": 363427.0}, {"date": "2018-01-11", "close": 30.85, "volume": 251889.0}, {"date": "2018-01-12", "close": 31.02, "volume": 74406.0}, {"date": "2018-01-16", "close": 30.71, "volume": 89114.0}, {"date": "2018-01-17", "close": 31.28, "volume": 106879.0}, {"date": "2018-01-18", "close": 30.98, "volume": 56151.0}, {"date": "2018-01-19", "close": 31.32, "volume": 104452.0}, {"date": "2018-01-22", "close": 31.27, "volume": 54301.0}, {"date": "2018-01-23", "close": 31.18, "volume": 85621.0}, {"date": "2018-01-24", "close": 29.95, "volume": 125391.0}, {"date": "2018-01-25", "close": 29.72, "volume": 255505.0}, {"date": "2018-01-26", "close": 29.97, "volume": 107006.0}, {"date": "2018-01-29", "close": 30.01, "volume": 149349.0}, {"date": "2018-01-30", "close": 29.66, "volume": 144899.0}, {"date": "2018-01-31", "close": 29.57, "volume": 132020.0}, {"date": "2018-02-01", "close": 29.65, "volume": 268811.0}, {"date": "2018-02-02", "close": 29.56, "volume": 183818.0}, {"date": "2018-02-05", "close": 28.31, "volume": 187105.0}, {"date": "2018-02-06", "close": 28.68, "volume": 214698.0}, {"date": "2018-02-07", "close": 29.0, "volume": 167883.0}, {"date": "2018-02-08", "close": 28.23, "volume": 138187.0}, {"date": "2018-02-09", "close": 28.76, "volume": 215597.0}, {"date": "2018-02-12", "close": 28.71, "volume": 141349.0}, {"date": "2018-02-13", "close": 28.73, "volume": 135114.0}, {"date": "2018-02-14", "close": 29.19, "volume": 119003.0}, {"date": "2018-02-15", "close": 29.44, "volume": 171960.0}, {"date": "2018-02-16", "close": 29.45, "volume": 107064.0}, {"date": "2018-02-20", "close": 28.69, "volume": 165467.0}, {"date": "2018-02-21", "close": 28.79, "volume": 141320.0}, {"date": "2018-02-22", "close": 28.24, "volume": 96392.0}, {"date": "2018-02-23", "close": 28.47, "volume": 100823.0}, {"date": "2018-02-26", "close": 28.71, "volume": 149970.0}, {"date": "2018-02-27", "close": 28.32, "volume": 157181.0}, {"date": "2018-02-28", "close": 27.87, "volume": 197899.0}, {"date": "2018-03-01", "close": 27.82, "volume": 190830.0}, {"date": "2018-03-02", "close": 28.57, "volume": 104802.0}, {"date": "2018-03-05", "close": 28.9, "volume": 128117.0}, {"date": "2018-03-06", "close": 29.27, "volume": 122763.0}, {"date": "2018-03-07", "close": 29.58, "volume": 108050.0}, {"date": "2018-03-08", "close": 29.11, "volume": 90011.0}, {"date": "2018-03-09", "close": 29.42, "volume": 144151.0}, {"date": "2018-03-12", "close": 29.45, "volume": 135615.0}, {"date": "2018-03-13", "close": 29.33, "volume": 103786.0}, {"date": "2018-03-14", "close": 28.91, "volume": 200488.0}, {"date": "2018-03-15", "close": 29.21, "volume": 131752.0}, {"date": "2018-03-16", "close": 29.61, "volume": 502111.0}, {"date": "2018-03-19", "close": 29.5, "volume": 111120.0}, {"date": "2018-03-20", "close": 29.17, "volume": 103701.0}, {"date": "2018-03-21", "close": 29.17, "volume": 71479.0}, {"date": "2018-03-22", "close": 28.31, "volume": 144813.0}, {"date": "2018-03-23", "close": 27.47, "volume": 137131.0}, {"date": "2018-03-26", "close": 28.33, "volume": 122034.0}, {"date": "2018-03-27", "close": 28.14, "volume": 186418.0}, {"date": "2018-03-28", "close": 28.57, "volume": 168685.0}, {"date": "2018-03-29", "close": 28.46, "volume": 193429.0}, {"date": "2018-04-02", "close": 28.2, "volume": 180828.0}, {"date": "2018-04-03", "close": 28.73, "volume": 120700.0}, {"date": "2018-04-04", "close": 29.0, "volume": 105702.0}, {"date": "2018-04-05", "close": 29.3, "volume": 107067.0}, {"date": "2018-04-06", "close": 28.65, "volume": 134481.0}, {"date": "2018-04-09", "close": 28.7, "volume": 149285.0}, {"date": "2018-04-10", "close": 29.18, "volume": 100746.0}, {"date": "2018-04-11", "close": 29.05, "volume": 169502.0}, {"date": "2018-04-12", "close": 29.47, "volume": 112445.0}, {"date": "2018-04-13", "close": 29.17, "volume": 99905.0}, {"date": "2018-04-16", "close": 29.44, "volume": 142576.0}, {"date": "2018-04-17", "close": 29.24, "volume": 147302.0}, {"date": "2018-04-18", "close": 29.25, "volume": 145560.0}, {"date": "2018-04-19", "close": 29.65, "volume": 137995.0}, {"date": "2018-04-20", "close": 29.94, "volume": 129972.0}, {"date": "2018-04-23", "close": 30.38, "volume": 91543.0}, {"date": "2018-04-24", "close": 31.02, "volume": 174561.0}, {"date": "2018-04-25", "close": 31.19, "volume": 249205.0}, {"date": "2018-04-26", "close": 29.79, "volume": 324081.0}, {"date": "2018-04-27", "close": 29.85, "volume": 144463.0}, {"date": "2018-04-30", "close": 29.08, "volume": 286470.0}, {"date": "2018-05-01", "close": 29.41, "volume": 241411.0}, {"date": "2018-05-02", "close": 29.6, "volume": 152019.0}, {"date": "2018-05-03", "close": 29.25, "volume": 88052.0}, {"date": "2018-05-04", "close": 29.56, "volume": 79484.0}, {"date": "2018-05-07", "close": 29.51, "volume": 144111.0}, {"date": "2018-05-08", "close": 29.83, "volume": 187335.0}, {"date": "2018-05-09", "close": 30.01, "volume": 76990.0}, {"date": "2018-05-10", "close": 29.91, "volume": 79673.0}, {"date": "2018-05-11", "close": 29.8, "volume": 74335.0}, {"date": "2018-05-14", "close": 29.39, "volume": 176876.0}, {"date": "2018-05-15", "close": 29.67, "volume": 141855.0}, {"date": "2018-05-16", "close": 29.65, "volume": 401697.0}, {"date": "2018-05-17", "close": 29.86, "volume": 224851.0}, {"date": "2018-05-18", "close": 29.82, "volume": 537367.0}, {"date": "2018-05-21", "close": 30.15, "volume": 143969.0}, {"date": "2018-05-22", "close": 30.21, "volume": 96426.0}, {"date": "2018-05-23", "close": 29.99, "volume": 116164.0}, {"date": "2018-05-24", "close": 29.84, "volume": 144635.0}, {"date": "2018-05-25", "close": 29.86, "volume": 148630.0}, {"date": "2018-05-29", "close": 29.43, "volume": 185046.0}, {"date": "2018-05-30", "close": 29.74, "volume": 131028.0}, {"date": "2018-05-31", "close": 29.44, "volume": 96944.0}, {"date": "2018-06-01", "close": 29.57, "volume": 146110.0}, {"date": "2018-06-04", "close": 29.81, "volume": 112940.0}, {"date": "2018-06-05", "close": 29.84, "volume": 136926.0}, {"date": "2018-06-06", "close": 30.21, "volume": 139683.0}, {"date": "2018-06-07", "close": 30.28, "volume": 138899.0}, {"date": "2018-06-08", "close": 30.19, "volume": 80776.0}, {"date": "2018-06-11", "close": 29.83, "volume": 79698.0}, {"date": "2018-06-12", "close": 29.52, "volume": 65759.0}, {"date": "2018-06-13", "close": 29.29, "volume": 150267.0}, {"date": "2018-06-14", "close": 29.21, "volume": 87314.0}, {"date": "2018-06-15", "close": 29.22, "volume": 195683.0}, {"date": "2018-06-18", "close": 29.31, "volume": 86957.0}, {"date": "2018-06-19", "close": 29.81, "volume": 186360.0}, {"date": "2018-06-20", "close": 29.78, "volume": 135410.0}, {"date": "2018-06-21", "close": 29.56, "volume": 104186.0}, {"date": "2018-06-22", "close": 29.74, "volume": 229578.0}, {"date": "2018-06-25", "close": 29.5, "volume": 103738.0}, {"date": "2018-06-26", "close": 29.6, "volume": 98508.0}, {"date": "2018-06-27", "close": 29.03, "volume": 165857.0}, {"date": "2018-06-28", "close": 28.89, "volume": 101190.0}, {"date": "2018-06-29", "close": 28.65, "volume": 99449.0}, {"date": "2018-07-02", "close": 29.04, "volume": 128959.0}, {"date": "2018-07-03", "close": 29.1, "volume": 48541.0}, {"date": "2018-07-05", "close": 29.27, "volume": 73713.0}, {"date": "2018-07-06", "close": 29.36, "volume": 114535.0}, {"date": "2018-07-09", "close": 29.88, "volume": 109724.0}, {"date": "2018-07-10", "close": 29.61, "volume": 87040.0}, {"date": "2018-07-11", "close": 29.43, "volume": 90506.0}, {"date": "2018-07-12", "close": 29.16, "volume": 83727.0}, {"date": "2018-07-13", "close": 28.89, "volume": 82459.0}, {"date": "2018-07-16", "close": 29.08, "volume": 144265.0}, {"date": "2018-07-17", "close": 28.97, "volume": 90348.0}, {"date": "2018-07-18", "close": 29.07, "volume": 188933.0}, {"date": "2018-07-19", "close": 29.02, "volume": 130526.0}, {"date": "2018-07-20", "close": 29.12, "volume": 77561.0}, {"date": "2018-07-23", "close": 29.3, "volume": 90258.0}, {"date": "2018-07-24", "close": 29.0, "volume": 93969.0}, {"date": "2018-07-25", "close": 28.78, "volume": 129790.0}, {"date": "2018-07-26", "close": 28.6, "volume": 111700.0}, {"date": "2018-07-27", "close": 28.09, "volume": 105800.0}, {"date": "2018-07-30", "close": 27.76, "volume": 122950.0}, {"date": "2018-07-31", "close": 27.56, "volume": 187881.0}, {"date": "2018-08-01", "close": 27.74, "volume": 130679.0}, {"date": "2018-08-02", "close": 28.05, "volume": 91993.0}, {"date": "2018-08-03", "close": 27.77, "volume": 99002.0}, {"date": "2018-08-06", "close": 27.78, "volume": 70858.0}, {"date": "2018-08-07", "close": 27.79, "volume": 122977.0}, {"date": "2018-08-08", "close": 28.0, "volume": 77664.0}, {"date": "2018-08-09", "close": 27.87, "volume": 81364.0}, {"date": "2018-08-10", "close": 27.75, "volume": 108149.0}, {"date": "2018-08-13", "close": 27.79, "volume": 143893.0}, {"date": "2018-08-14", "close": 28.41, "volume": 110557.0}, {"date": "2018-08-15", "close": 28.25, "volume": 166483.0}, {"date": "2018-08-16", "close": 28.69, "volume": 84971.0}, {"date": "2018-08-17", "close": 28.57, "volume": 287061.0}, {"date": "2018-08-20", "close": 28.71, "volume": 88921.0}, {"date": "2018-08-21", "close": 29.25, "volume": 142113.0}, {"date": "2018-08-22", "close": 29.31, "volume": 165054.0}, {"date": "2018-08-23", "close": 29.14, "volume": 119277.0}, {"date": "2018-08-24", "close": 28.92, "volume": 117185.0}, {"date": "2018-08-27", "close": 28.66, "volume": 71933.0}, {"date": "2018-08-28", "close": 28.44, "volume": 74362.0}, {"date": "2018-08-29", "close": 28.59, "volume": 84657.0}, {"date": "2018-08-30", "close": 28.28, "volume": 82168.0}, {"date": "2018-08-31", "close": 28.33, "volume": 57566.0}, {"date": "2018-09-04", "close": 28.2, "volume": 105486.0}, {"date": "2018-09-05", "close": 28.37, "volume": 252661.0}, {"date": "2018-09-06", "close": 28.26, "volume": 90601.0}, {"date": "2018-09-07", "close": 28.36, "volume": 79360.0}, {"date": "2018-09-10", "close": 28.01, "volume": 169089.0}, {"date": "2018-09-11", "close": 28.04, "volume": 66726.0}, {"date": "2018-09-12", "close": 27.86, "volume": 177811.0}, {"date": "2018-09-13", "close": 27.59, "volume": 75211.0}, {"date": "2018-09-14", "close": 27.8, "volume": 111566.0}, {"date": "2018-09-17", "close": 27.59, "volume": 84157.0}, {"date": "2018-09-18", "close": 27.48, "volume": 89626.0}, {"date": "2018-09-19", "close": 27.4, "volume": 137990.0}, {"date": "2018-09-20", "close": 27.7, "volume": 224627.0}, {"date": "2018-09-21", "close": 27.67, "volume": 515042.0}, {"date": "2018-09-24", "close": 27.2, "volume": 167074.0}, {"date": "2018-09-25", "close": 27.14, "volume": 119921.0}, {"date": "2018-09-26", "close": 26.81, "volume": 218993.0}, {"date": "2018-09-27", "close": 26.29, "volume": 131780.0}, {"date": "2018-09-28", "close": 26.43, "volume": 152012.0}, {"date": "2018-10-01", "close": 26.08, "volume": 138803.0}, {"date": "2018-10-02", "close": 26.09, "volume": 157576.0}, {"date": "2018-10-03", "close": 26.71, "volume": 178119.0}, {"date": "2018-10-04", "close": 26.69, "volume": 171792.0}, {"date": "2018-10-05", "close": 26.36, "volume": 111481.0}, {"date": "2018-10-08", "close": 26.63, "volume": 127922.0}, {"date": "2018-10-09", "close": 26.84, "volume": 163688.0}, {"date": "2018-10-10", "close": 26.5, "volume": 193933.0}, {"date": "2018-10-11", "close": 26.02, "volume": 164223.0}, {"date": "2018-10-12", "close": 25.42, "volume": 168449.0}, {"date": "2018-10-15", "close": 25.68, "volume": 129384.0}, {"date": "2018-10-16", "close": 25.91, "volume": 113706.0}, {"date": "2018-10-17", "close": 25.83, "volume": 106671.0}, {"date": "2018-10-18", "close": 25.49, "volume": 69007.0}, {"date": "2018-10-19", "close": 25.15, "volume": 78846.0}, {"date": "2018-10-22", "close": 24.53, "volume": 82895.0}, {"date": "2018-10-23", "close": 24.53, "volume": 144132.0}, {"date": "2018-10-24", "close": 23.98, "volume": 184547.0}, {"date": "2018-10-25", "close": 26.54, "volume": 268940.0}, {"date": "2018-10-26", "close": 26.06, "volume": 239060.0}, {"date": "2018-10-29", "close": 26.71, "volume": 181891.0}, {"date": "2018-10-30", "close": 27.27, "volume": 162626.0}, {"date": "2018-10-31", "close": 27.04, "volume": 203763.0}, {"date": "2018-11-01", "close": 27.58, "volume": 160029.0}, {"date": "2018-11-02", "close": 27.73, "volume": 134567.0}, {"date": "2018-11-05", "close": 27.78, "volume": 128671.0}, {"date": "2018-11-06", "close": 28.02, "volume": 153000.0}, {"date": "2018-11-07", "close": 27.88, "volume": 161926.0}, {"date": "2018-11-08", "close": 27.97, "volume": 104141.0}, {"date": "2018-11-09", "close": 27.68, "volume": 133365.0}, {"date": "2018-11-12", "close": 27.77, "volume": 155352.0}, {"date": "2018-11-13", "close": 27.94, "volume": 156537.0}, {"date": "2018-11-14", "close": 27.36, "volume": 146760.0}, {"date": "2018-11-15", "close": 27.83, "volume": 105435.0}, {"date": "2018-11-16", "close": 27.74, "volume": 233023.0}, {"date": "2018-11-19", "close": 27.76, "volume": 175654.0}, {"date": "2018-11-20", "close": 27.31, "volume": 101603.0}, {"date": "2018-11-21", "close": 27.3, "volume": 55486.0}, {"date": "2018-11-23", "close": 27.58, "volume": 49955.0}, {"date": "2018-11-26", "close": 27.64, "volume": 91959.0}, {"date": "2018-11-27", "close": 27.67, "volume": 117670.0}, {"date": "2018-11-28", "close": 27.94, "volume": 155957.0}, {"date": "2018-11-29", "close": 27.53, "volume": 84511.0}, {"date": "2018-11-30", "close": 28.04, "volume": 141612.0}, {"date": "2018-12-03", "close": 27.87, "volume": 90783.0}, {"date": "2018-12-04", "close": 26.36, "volume": 155159.0}, {"date": "2018-12-06", "close": 26.55, "volume": 148857.0}, {"date": "2018-12-07", "close": 26.56, "volume": 119293.0}, {"date": "2018-12-10", "close": 26.1, "volume": 83120.0}, {"date": "2018-12-11", "close": 26.03, "volume": 83224.0}, {"date": "2018-12-12", "close": 26.17, "volume": 104723.0}, {"date": "2018-12-13", "close": 25.44, "volume": 141816.0}, {"date": "2018-12-14", "close": 25.42, "volume": 114554.0}, {"date": "2018-12-17", "close": 25.27, "volume": 192736.0}, {"date": "2018-12-18", "close": 24.81, "volume": 144467.0}, {"date": "2018-12-19", "close": 23.84, "volume": 191249.0}, {"date": "2018-12-20", "close": 23.91, "volume": 152509.0}, {"date": "2018-12-21", "close": 23.96, "volume": 478898.0}, {"date": "2018-12-24", "close": 23.46, "volume": 95632.0}, {"date": "2018-12-26", "close": 24.26, "volume": 135683.0}, {"date": "2018-12-27", "close": 24.29, "volume": 154319.0}, {"date": "2018-12-28", "close": 24.23, "volume": 172691.0}, {"date": "2018-12-31", "close": 24.35, "volume": 136825.0}, {"date": "2019-01-02", "close": 25.01, "volume": 145821.0}, {"date": "2019-01-03", "close": 25.26, "volume": 126374.0}, {"date": "2019-01-04", "close": 25.82, "volume": 117701.0}, {"date": "2019-01-07", "close": 25.99, "volume": 164201.0}, {"date": "2019-01-08", "close": 26.05, "volume": 132151.0}, {"date": "2019-01-09", "close": 25.91, "volume": 119435.0}, {"date": "2019-01-10", "close": 25.83, "volume": 86027.0}, {"date": "2019-01-11", "close": 25.85, "volume": 102219.0}, {"date": "2019-01-14", "close": 25.75, "volume": 97026.0}, {"date": "2019-01-15", "close": 25.91, "volume": 107709.0}, {"date": "2019-01-16", "close": 26.23, "volume": 139628.0}, {"date": "2019-01-17", "close": 26.33, "volume": 225883.0}, {"date": "2019-01-18", "close": 26.55, "volume": 125411.0}, {"date": "2019-01-22", "close": 26.46, "volume": 127256.0}, {"date": "2019-01-23", "close": 26.34, "volume": 87518.0}, {"date": "2019-01-24", "close": 26.43, "volume": 102117.0}, {"date": "2019-01-25", "close": 26.5, "volume": 63400.0}, {"date": "2019-01-28", "close": 26.71, "volume": 103259.0}, {"date": "2019-01-29", "close": 27.06, "volume": 147235.0}, {"date": "2019-01-30", "close": 28.92, "volume": 331810.0}, {"date": "2019-01-31", "close": 28.63, "volume": 235999.0}, {"date": "2019-02-01", "close": 28.83, "volume": 190448.0}, {"date": "2019-02-04", "close": 28.93, "volume": 162745.0}, {"date": "2019-02-05", "close": 28.53, "volume": 187228.0}, {"date": "2019-02-06", "close": 29.24, "volume": 329068.0}, {"date": "2019-02-07", "close": 29.38, "volume": 238484.0}, {"date": "2019-02-08", "close": 29.14, "volume": 81137.0}, {"date": "2019-02-11", "close": 29.37, "volume": 118965.0}, {"date": "2019-02-12", "close": 29.31, "volume": 206956.0}, {"date": "2019-02-13", "close": 29.54, "volume": 123477.0}, {"date": "2019-02-14", "close": 29.5, "volume": 145807.0}, {"date": "2019-02-15", "close": 29.83, "volume": 131553.0}, {"date": "2019-02-19", "close": 29.99, "volume": 281082.0}, {"date": "2019-02-20", "close": 30.05, "volume": 243580.0}, {"date": "2019-02-21", "close": 29.86, "volume": 127835.0}, {"date": "2019-02-22", "close": 29.9, "volume": 132371.0}, {"date": "2019-02-25", "close": 29.66, "volume": 155509.0}, {"date": "2019-02-26", "close": 29.04, "volume": 226660.0}, {"date": "2019-02-27", "close": 29.15, "volume": 135651.0}, {"date": "2019-02-28", "close": 29.18, "volume": 137922.0}, {"date": "2019-03-01", "close": 29.08, "volume": 186103.0}, {"date": "2019-03-04", "close": 29.35, "volume": 194109.0}, {"date": "2019-03-05", "close": 29.58, "volume": 461031.0}, {"date": "2019-03-06", "close": 28.99, "volume": 271027.0}, {"date": "2019-03-07", "close": 28.54, "volume": 106204.0}, {"date": "2019-03-08", "close": 28.59, "volume": 94139.0}, {"date": "2019-03-11", "close": 28.93, "volume": 112548.0}, {"date": "2019-03-12", "close": 28.69, "volume": 132558.0}, {"date": "2019-03-13", "close": 28.68, "volume": 96918.0}, {"date": "2019-03-14", "close": 28.56, "volume": 54146.0}, {"date": "2019-03-15", "close": 28.69, "volume": 261243.0}, {"date": "2019-03-18", "close": 28.76, "volume": 121736.0}, {"date": "2019-03-19", "close": 28.46, "volume": 136090.0}, {"date": "2019-03-20", "close": 28.04, "volume": 194584.0}, {"date": "2019-03-21", "close": 28.34, "volume": 183524.0}, {"date": "2019-03-22", "close": 27.58, "volume": 277087.0}, {"date": "2019-03-25", "close": 27.67, "volume": 239799.0}, {"date": "2019-03-26", "close": 28.45, "volume": 132711.0}, {"date": "2019-03-27", "close": 28.54, "volume": 114851.0}, {"date": "2019-03-28", "close": 28.75, "volume": 125600.0}, {"date": "2019-03-29", "close": 28.84, "volume": 128063.0}, {"date": "2019-04-01", "close": 29.37, "volume": 160853.0}, {"date": "2019-04-02", "close": 29.07, "volume": 93383.0}, {"date": "2019-04-03", "close": 29.15, "volume": 163688.0}, {"date": "2019-04-04", "close": 29.64, "volume": 109626.0}, {"date": "2019-04-05", "close": 29.75, "volume": 78411.0}, {"date": "2019-04-08", "close": 29.52, "volume": 97572.0}, {"date": "2019-04-09", "close": 29.33, "volume": 89325.0}, {"date": "2019-04-10", "close": 29.59, "volume": 148267.0}, {"date": "2019-04-11", "close": 29.65, "volume": 75423.0}, {"date": "2019-04-12", "close": 29.89, "volume": 183834.0}, {"date": "2019-04-15", "close": 29.42, "volume": 94517.0}, {"date": "2019-04-16", "close": 29.89, "volume": 142744.0}, {"date": "2019-04-17", "close": 30.0, "volume": 150224.0}, {"date": "2019-04-18", "close": 29.36, "volume": 100744.0}, {"date": "2019-04-22", "close": 28.92, "volume": 84111.0}, {"date": "2019-04-23", "close": 29.54, "volume": 132639.0}, {"date": "2019-04-24", "close": 30.65, "volume": 190787.0}, {"date": "2019-04-25", "close": 29.71, "volume": 116849.0}, {"date": "2019-04-26", "close": 30.0, "volume": 105077.0}, {"date": "2019-04-29", "close": 29.92, "volume": 144533.0}, {"date": "2019-04-30", "close": 30.01, "volume": 225042.0}, {"date": "2019-05-01", "close": 29.58, "volume": 267861.0}, {"date": "2019-05-02", "close": 29.79, "volume": 101333.0}, {"date": "2019-05-03", "close": 30.34, "volume": 91025.0}, {"date": "2019-05-06", "close": 30.43, "volume": 117477.0}, {"date": "2019-05-07", "close": 30.09, "volume": 84891.0}, {"date": "2019-05-08", "close": 29.36, "volume": 118327.0}, {"date": "2019-05-09", "close": 29.55, "volume": 92060.0}, {"date": "2019-05-10", "close": 29.6, "volume": 81169.0}, {"date": "2019-05-13", "close": 28.65, "volume": 94741.0}, {"date": "2019-05-14", "close": 29.18, "volume": 72019.0}, {"date": "2019-05-15", "close": 28.67, "volume": 144674.0}, {"date": "2019-05-16", "close": 29.09, "volume": 71381.0}, {"date": "2019-05-17", "close": 28.78, "volume": 88449.0}, {"date": "2019-05-20", "close": 29.36, "volume": 89467.0}, {"date": "2019-05-21", "close": 29.31, "volume": 115782.0}, {"date": "2019-05-22", "close": 29.04, "volume": 86029.0}, {"date": "2019-05-23", "close": 28.52, "volume": 131079.0}, {"date": "2019-05-24", "close": 28.89, "volume": 137405.0}, {"date": "2019-05-28", "close": 28.54, "volume": 79232.0}, {"date": "2019-05-29", "close": 28.72, "volume": 116213.0}, {"date": "2019-05-30", "close": 28.13, "volume": 100538.0}, {"date": "2019-05-31", "close": 27.79, "volume": 116352.0}, {"date": "2019-06-03", "close": 27.86, "volume": 113742.0}, {"date": "2019-06-04", "close": 28.45, "volume": 109887.0}, {"date": "2019-06-05", "close": 28.33, "volume": 81509.0}, {"date": "2019-06-06", "close": 28.19, "volume": 60989.0}, {"date": "2019-06-07", "close": 28.33, "volume": 151521.0}, {"date": "2019-06-10", "close": 28.5, "volume": 61954.0}, {"date": "2019-06-11", "close": 28.45, "volume": 72597.0}, {"date": "2019-06-12", "close": 28.55, "volume": 98688.0}, {"date": "2019-06-13", "close": 28.86, "volume": 104702.0}, {"date": "2019-06-14", "close": 28.88, "volume": 66092.0}, {"date": "2019-06-17", "close": 28.36, "volume": 76456.0}, {"date": "2019-06-18", "close": 28.68, "volume": 133183.0}, {"date": "2019-06-19", "close": 28.58, "volume": 100098.0}, {"date": "2019-06-20", "close": 28.48, "volume": 83306.0}, {"date": "2019-06-21", "close": 28.53, "volume": 214232.0}, {"date": "2019-06-24", "close": 28.69, "volume": 134815.0}, {"date": "2019-06-25", "close": 28.85, "volume": 116090.0}, {"date": "2019-06-26", "close": 28.89, "volume": 148627.0}, {"date": "2019-06-27", "close": 29.33, "volume": 155223.0}, {"date": "2019-06-28", "close": 29.96, "volume": 255858.0}, {"date": "2019-07-01", "close": 30.03, "volume": 187941.0}, {"date": "2019-07-02", "close": 29.83, "volume": 108273.0}, {"date": "2019-07-03", "close": 29.98, "volume": 47782.0}, {"date": "2019-07-05", "close": 30.47, "volume": 74267.0}, {"date": "2019-07-08", "close": 29.84, "volume": 122586.0}, {"date": "2019-07-09", "close": 30.0, "volume": 107995.0}, {"date": "2019-07-10", "close": 29.96, "volume": 98102.0}, {"date": "2019-07-11", "close": 29.99, "volume": 102933.0}, {"date": "2019-07-12", "close": 30.18, "volume": 75167.0}, {"date": "2019-07-15", "close": 29.86, "volume": 107357.0}, {"date": "2019-07-16", "close": 30.0, "volume": 88992.0}, {"date": "2019-07-17", "close": 30.0, "volume": 204615.0}, {"date": "2019-07-18", "close": 29.91, "volume": 272036.0}, {"date": "2019-07-19", "close": 29.88, "volume": 109595.0}, {"date": "2019-07-22", "close": 29.9, "volume": 173118.0}, {"date": "2019-07-23", "close": 30.07, "volume": 116236.0}, {"date": "2019-07-24", "close": 29.67, "volume": 201758.0}, {"date": "2019-07-25", "close": 28.44, "volume": 208689.0}, {"date": "2019-07-26", "close": 28.98, "volume": 184302.0}, {"date": "2019-07-29", "close": 29.02, "volume": 142886.0}, {"date": "2019-07-30", "close": 29.38, "volume": 406621.0}, {"date": "2019-07-31", "close": 29.47, "volume": 343859.0}, {"date": "2019-08-01", "close": 28.87, "volume": 221303.0}, {"date": "2019-08-02", "close": 28.83, "volume": 98075.0}, {"date": "2019-08-05", "close": 28.2, "volume": 122004.0}, {"date": "2019-08-06", "close": 28.26, "volume": 137685.0}, {"date": "2019-08-07", "close": 27.86, "volume": 112253.0}, {"date": "2019-08-08", "close": 28.3, "volume": 106473.0}, {"date": "2019-08-09", "close": 28.45, "volume": 149320.0}, {"date": "2019-08-12", "close": 28.11, "volume": 74641.0}, {"date": "2019-08-13", "close": 28.37, "volume": 59528.0}, {"date": "2019-08-14", "close": 27.88, "volume": 81752.0}, {"date": "2019-08-15", "close": 27.9, "volume": 82508.0}, {"date": "2019-08-16", "close": 28.25, "volume": 133221.0}, {"date": "2019-08-19", "close": 28.68, "volume": 149281.0}, {"date": "2019-08-20", "close": 28.1, "volume": 116180.0}, {"date": "2019-08-21", "close": 28.31, "volume": 87867.0}, {"date": "2019-08-22", "close": 28.36, "volume": 52101.0}, {"date": "2019-08-23", "close": 27.47, "volume": 179650.0}, {"date": "2019-08-26", "close": 27.78, "volume": 76508.0}, {"date": "2019-08-27", "close": 27.33, "volume": 96047.0}, {"date": "2019-08-28", "close": 27.59, "volume": 80991.0}, {"date": "2019-08-29", "close": 27.69, "volume": 69472.0}, {"date": "2019-08-30", "close": 27.82, "volume": 72742.0}, {"date": "2019-09-03", "close": 27.46, "volume": 146895.0}, {"date": "2019-09-04", "close": 27.46, "volume": 59583.0}, {"date": "2019-09-05", "close": 27.96, "volume": 112613.0}, {"date": "2019-09-06", "close": 27.77, "volume": 66473.0}, {"date": "2019-09-09", "close": 28.5, "volume": 103872.0}, {"date": "2019-09-10", "close": 28.72, "volume": 111123.0}, {"date": "2019-09-11", "close": 29.12, "volume": 164213.0}, {"date": "2019-09-12", "close": 29.02, "volume": 146708.0}, {"date": "2019-09-13", "close": 29.09, "volume": 146261.0}, {"date": "2019-09-16", "close": 29.04, "volume": 109972.0}, {"date": "2019-09-17", "close": 29.03, "volume": 72695.0}, {"date": "2019-09-18", "close": 29.05, "volume": 177222.0}, {"date": "2019-09-19", "close": 28.94, "volume": 106682.0}, {"date": "2019-09-20", "close": 28.94, "volume": 335611.0}, {"date": "2019-09-23", "close": 28.93, "volume": 100803.0}, {"date": "2019-09-24", "close": 28.53, "volume": 278284.0}, {"date": "2019-09-25", "close": 29.18, "volume": 182193.0}, {"date": "2019-09-26", "close": 28.59, "volume": 95801.0}, {"date": "2019-09-27", "close": 28.9, "volume": 147107.0}, {"date": "2019-09-30", "close": 28.4, "volume": 125695.0}, {"date": "2019-10-01", "close": 28.11, "volume": 126860.0}, {"date": "2019-10-02", "close": 27.77, "volume": 114103.0}, {"date": "2019-10-03", "close": 27.6, "volume": 80204.0}, {"date": "2019-10-04", "close": 27.97, "volume": 80955.0}, {"date": "2019-10-07", "close": 28.1, "volume": 72720.0}, {"date": "2019-10-08", "close": 27.66, "volume": 79811.0}, {"date": "2019-10-09", "close": 27.7, "volume": 69949.0}, {"date": "2019-10-10", "close": 27.84, "volume": 66491.0}, {"date": "2019-10-11", "close": 28.09, "volume": 89238.0}, {"date": "2019-10-14", "close": 28.1, "volume": 64755.0}, {"date": "2019-10-15", "close": 28.45, "volume": 78979.0}, {"date": "2019-10-16", "close": 28.46, "volume": 66904.0}, {"date": "2019-10-17", "close": 28.72, "volume": 91950.0}, {"date": "2019-10-18", "close": 28.79, "volume": 112343.0}, {"date": "2019-10-21", "close": 29.16, "volume": 92158.0}, {"date": "2019-10-22", "close": 29.43, "volume": 117814.0}, {"date": "2019-10-23", "close": 29.9, "volume": 130604.0}, {"date": "2019-10-24", "close": 28.77, "volume": 147121.0}, {"date": "2019-10-25", "close": 28.7, "volume": 111382.0}, {"date": "2019-10-28", "close": 29.04, "volume": 101697.0}, {"date": "2019-10-29", "close": 29.5, "volume": 126898.0}, {"date": "2019-10-30", "close": 29.47, "volume": 94293.0}, {"date": "2019-10-31", "close": 28.92, "volume": 107081.0}, {"date": "2019-11-01", "close": 29.62, "volume": 160723.0}, {"date": "2019-11-04", "close": 29.79, "volume": 126977.0}, {"date": "2019-11-05", "close": 29.88, "volume": 81534.0}, {"date": "2019-11-06", "close": 29.57, "volume": 104964.0}, {"date": "2019-11-07", "close": 29.62, "volume": 64491.0}, {"date": "2019-11-08", "close": 29.73, "volume": 97083.0}, {"date": "2019-11-11", "close": 29.81, "volume": 76273.0}, {"date": "2019-11-12", "close": 29.81, "volume": 150482.0}, {"date": "2019-11-13", "close": 29.59, "volume": 203332.0}, {"date": "2019-11-14", "close": 29.66, "volume": 93358.0}, {"date": "2019-11-15", "close": 29.43, "volume": 118240.0}, {"date": "2019-11-18", "close": 29.47, "volume": 90722.0}, {"date": "2019-11-19", "close": 29.53, "volume": 59803.0}, {"date": "2019-11-20", "close": 29.27, "volume": 172317.0}, {"date": "2019-11-21", "close": 29.09, "volume": 129071.0}, {"date": "2019-11-22", "close": 29.08, "volume": 75132.0}, {"date": "2019-11-25", "close": 29.38, "volume": 137598.0}, {"date": "2019-11-26", "close": 29.28, "volume": 109365.0}, {"date": "2019-11-27", "close": 29.18, "volume": 73780.0}, {"date": "2019-11-29", "close": 29.06, "volume": 29261.0}, {"date": "2019-12-02", "close": 28.91, "volume": 113759.0}, {"date": "2019-12-03", "close": 28.84, "volume": 99272.0}, {"date": "2019-12-04", "close": 28.96, "volume": 132293.0}, {"date": "2019-12-05", "close": 29.03, "volume": 124719.0}, {"date": "2019-12-06", "close": 29.17, "volume": 233933.0}, {"date": "2019-12-09", "close": 29.08, "volume": 268916.0}, {"date": "2019-12-10", "close": 29.28, "volume": 182265.0}, {"date": "2019-12-11", "close": 29.27, "volume": 115062.0}, {"date": "2019-12-12", "close": 29.73, "volume": 205296.0}, {"date": "2019-12-13", "close": 29.52, "volume": 174471.0}, {"date": "2019-12-16", "close": 29.98, "volume": 225014.0}, {"date": "2019-12-17", "close": 30.29, "volume": 183794.0}, {"date": "2019-12-18", "close": 30.06, "volume": 248016.0}, {"date": "2019-12-19", "close": 30.38, "volume": 255178.0}, {"date": "2019-12-20", "close": 30.25, "volume": 268255.0}, {"date": "2019-12-23", "close": 29.89, "volume": 145589.0}, {"date": "2019-12-24", "close": 29.99, "volume": 41042.0}, {"date": "2019-12-26", "close": 29.96, "volume": 66290.0}, {"date": "2019-12-27", "close": 29.72, "volume": 74742.0}, {"date": "2019-12-30", "close": 29.72, "volume": 112176.0}, {"date": "2019-12-31", "close": 29.58, "volume": 108992.0}, {"date": "2020-01-02", "close": 29.54, "volume": 96708.0}, {"date": "2020-01-03", "close": 29.44, "volume": 152298.0}, {"date": "2020-01-06", "close": 29.17, "volume": 110705.0}, {"date": "2020-01-07", "close": 28.89, "volume": 85817.0}, {"date": "2020-01-08", "close": 28.89, "volume": 127560.0}, {"date": "2020-01-09", "close": 28.83, "volume": 294782.0}, {"date": "2020-01-10", "close": 28.75, "volume": 171516.0}, {"date": "2020-01-13", "close": 28.9, "volume": 131276.0}, {"date": "2020-01-14", "close": 28.97, "volume": 151692.0}, {"date": "2020-01-15", "close": 28.75, "volume": 70212.0}, {"date": "2020-01-16", "close": 28.81, "volume": 298494.0}, {"date": "2020-01-17", "close": 29.0, "volume": 108175.0}, {"date": "2020-01-21", "close": 28.71, "volume": 102244.0}, {"date": "2020-01-22", "close": 28.64, "volume": 173649.0}, {"date": "2020-01-23", "close": 28.77, "volume": 162702.0}, {"date": "2020-01-24", "close": 28.36, "volume": 115207.0}, {"date": "2020-01-27", "close": 27.97, "volume": 118633.0}, {"date": "2020-01-28", "close": 27.95, "volume": 229150.0}, {"date": "2020-01-29", "close": 28.18, "volume": 194345.0}, {"date": "2020-01-30", "close": 28.38, "volume": 201836.0}, {"date": "2020-01-31", "close": 27.73, "volume": 166238.0}, {"date": "2020-02-03", "close": 28.38, "volume": 178921.0}, {"date": "2020-02-04", "close": 28.47, "volume": 152197.0}, {"date": "2020-02-05", "close": 28.96, "volume": 101231.0}, {"date": "2020-02-06", "close": 28.8, "volume": 82213.0}, {"date": "2020-02-07", "close": 28.39, "volume": 72051.0}, {"date": "2020-02-10", "close": 28.27, "volume": 98739.0}, {"date": "2020-02-11", "close": 28.47, "volume": 137242.0}, {"date": "2020-02-12", "close": 28.59, "volume": 86633.0}, {"date": "2020-02-13", "close": 28.66, "volume": 54984.0}, {"date": "2020-02-14", "close": 28.21, "volume": 117860.0}, {"date": "2020-02-18", "close": 28.1, "volume": 177281.0}, {"date": "2020-02-19", "close": 28.32, "volume": 136968.0}, {"date": "2020-02-20", "close": 28.41, "volume": 110942.0}, {"date": "2020-02-21", "close": 27.91, "volume": 177202.0}, {"date": "2020-02-24", "close": 27.25, "volume": 93313.0}, {"date": "2020-02-25", "close": 26.28, "volume": 114146.0}, {"date": "2020-02-26", "close": 26.17, "volume": 154897.0}, {"date": "2020-02-27", "close": 25.03, "volume": 183398.0}, {"date": "2020-02-28", "close": 23.92, "volume": 245566.0}, {"date": "2020-03-02", "close": 24.94, "volume": 119446.0}, {"date": "2020-03-03", "close": 24.42, "volume": 176072.0}, {"date": "2020-03-04", "close": 24.18, "volume": 151160.0}, {"date": "2020-03-05", "close": 23.05, "volume": 365470.0}, {"date": "2020-03-06", "close": 22.89, "volume": 190733.0}, {"date": "2020-03-09", "close": 20.32, "volume": 178079.0}, {"date": "2020-03-10", "close": 20.67, "volume": 182451.0}, {"date": "2020-03-11", "close": 19.54, "volume": 229992.0}, {"date": "2020-03-12", "close": 17.73, "volume": 238875.0}, {"date": "2020-03-13", "close": 19.65, "volume": 181993.0}, {"date": "2020-03-16", "close": 15.34, "volume": 331721.0}, {"date": "2020-03-17", "close": 17.57, "volume": 249775.0}, {"date": "2020-03-18", "close": 16.55, "volume": 326210.0}, {"date": "2020-03-19", "close": 14.81, "volume": 359001.0}, {"date": "2020-03-20", "close": 13.08, "volume": 528200.0}, {"date": "2020-03-23", "close": 12.63, "volume": 653891.0}, {"date": "2020-03-24", "close": 13.76, "volume": 372111.0}, {"date": "2020-03-25", "close": 13.98, "volume": 243445.0}, {"date": "2020-03-26", "close": 14.94, "volume": 317915.0}, {"date": "2020-03-27", "close": 15.02, "volume": 220717.0}, {"date": "2020-03-30", "close": 15.84, "volume": 193007.0}, {"date": "2020-03-31", "close": 15.9, "volume": 199681.0}, {"date": "2020-04-01", "close": 14.75, "volume": 231395.0}, {"date": "2020-04-02", "close": 14.82, "volume": 228866.0}, {"date": "2020-04-03", "close": 13.41, "volume": 331698.0}, {"date": "2020-04-06", "close": 14.58, "volume": 312397.0}, {"date": "2020-04-07", "close": 14.43, "volume": 294024.0}, {"date": "2020-04-08", "close": 14.73, "volume": 361533.0}, {"date": "2020-04-09", "close": 16.84, "volume": 210715.0}, {"date": "2020-04-13", "close": 15.89, "volume": 275355.0}, {"date": "2020-04-14", "close": 15.27, "volume": 183086.0}, {"date": "2020-04-15", "close": 14.47, "volume": 210966.0}, {"date": "2020-04-16", "close": 13.94, "volume": 253983.0}, {"date": "2020-04-17", "close": 15.08, "volume": 163638.0}, {"date": "2020-04-20", "close": 14.73, "volume": 148091.0}, {"date": "2020-04-21", "close": 15.17, "volume": 230607.0}, {"date": "2020-04-22", "close": 14.68, "volume": 334886.0}, {"date": "2020-04-23", "close": 15.84, "volume": 274444.0}, {"date": "2020-04-24", "close": 15.6, "volume": 215317.0}, {"date": "2020-04-27", "close": 16.18, "volume": 209321.0}, {"date": "2020-04-28", "close": 16.52, "volume": 187034.0}, {"date": "2020-04-29", "close": 18.21, "volume": 251821.0}, {"date": "2020-04-30", "close": 17.49, "volume": 243934.0}, {"date": "2020-05-01", "close": 16.78, "volume": 182139.0}, {"date": "2020-05-04", "close": 16.2, "volume": 145983.0}, {"date": "2020-05-05", "close": 15.58, "volume": 149370.0}, {"date": "2020-05-06", "close": 14.96, "volume": 270081.0}, {"date": "2020-05-07", "close": 15.39, "volume": 200110.0}, {"date": "2020-05-08", "close": 16.35, "volume": 140465.0}, {"date": "2020-05-11", "close": 15.68, "volume": 289950.0}, {"date": "2020-05-12", "close": 14.51, "volume": 242246.0}, {"date": "2020-05-13", "close": 13.43, "volume": 247473.0}, {"date": "2020-05-14", "close": 13.84, "volume": 354975.0}, {"date": "2020-05-15", "close": 14.08, "volume": 1025632.0}, {"date": "2020-05-18", "close": 15.36, "volume": 485901.0}, {"date": "2020-05-19", "close": 14.78, "volume": 169842.0}, {"date": "2020-05-20", "close": 15.54, "volume": 163743.0}, {"date": "2020-05-21", "close": 15.55, "volume": 99724.0}, {"date": "2020-05-22", "close": 15.45, "volume": 111393.0}, {"date": "2020-05-26", "close": 16.38, "volume": 206360.0}, {"date": "2020-05-27", "close": 17.4, "volume": 197787.0}, {"date": "2020-05-28", "close": 16.47, "volume": 177721.0}, {"date": "2020-05-29", "close": 16.11, "volume": 167157.0}, {"date": "2020-06-01", "close": 16.0, "volume": 148642.0}, {"date": "2020-06-02", "close": 16.07, "volume": 373051.0}, {"date": "2020-06-03", "close": 17.27, "volume": 206353.0}, {"date": "2020-06-04", "close": 17.73, "volume": 232494.0}, {"date": "2020-06-05", "close": 18.77, "volume": 220960.0}, {"date": "2020-06-08", "close": 19.81, "volume": 208321.0}, {"date": "2020-06-09", "close": 18.91, "volume": 237571.0}, {"date": "2020-06-10", "close": 18.45, "volume": 312758.0}, {"date": "2020-06-11", "close": 16.71, "volume": 332972.0}, {"date": "2020-06-12", "close": 16.73, "volume": 233046.0}, {"date": "2020-06-15", "close": 16.8, "volume": 231094.0}, {"date": "2020-06-16", "close": 17.34, "volume": 223385.0}, {"date": "2020-06-17", "close": 16.42, "volume": 148433.0}, {"date": "2020-06-18", "close": 16.32, "volume": 122240.0}, {"date": "2020-06-19", "close": 15.9, "volume": 437267.0}, {"date": "2020-06-22", "close": 15.91, "volume": 274737.0}, {"date": "2020-06-23", "close": 15.8, "volume": 168232.0}, {"date": "2020-06-24", "close": 14.87, "volume": 163829.0}, {"date": "2020-06-25", "close": 15.33, "volume": 206022.0}, {"date": "2020-06-26", "close": 14.93, "volume": 435927.0}, {"date": "2020-06-29", "close": 15.69, "volume": 245637.0}, {"date": "2020-06-30", "close": 16.03, "volume": 135308.0}, {"date": "2020-07-01", "close": 15.19, "volume": 138744.0}, {"date": "2020-07-02", "close": 15.04, "volume": 151407.0}, {"date": "2020-07-06", "close": 15.31, "volume": 184328.0}, {"date": "2020-07-07", "close": 14.91, "volume": 219093.0}, {"date": "2020-07-08", "close": 14.46, "volume": 186666.0}, {"date": "2020-07-09", "close": 13.9, "volume": 184723.0}, {"date": "2020-07-10", "close": 14.46, "volume": 149362.0}, {"date": "2020-07-13", "close": 14.76, "volume": 213305.0}, {"date": "2020-07-14", "close": 14.54, "volume": 302426.0}, {"date": "2020-07-15", "close": 15.29, "volume": 335948.0}, {"date": "2020-07-16", "close": 15.22, "volume": 158288.0}, {"date": "2020-07-17", "close": 14.73, "volume": 122681.0}, {"date": "2020-07-20", "close": 14.25, "volume": 132389.0}, {"date": "2020-07-21", "close": 15.14, "volume": 451133.0}, {"date": "2020-07-22", "close": 14.96, "volume": 192611.0}, {"date": "2020-07-23", "close": 15.28, "volume": 90069.0}, {"date": "2020-07-24", "close": 15.08, "volume": 183733.0}, {"date": "2020-07-27", "close": 14.55, "volume": 142870.0}, {"date": "2020-07-28", "close": 14.62, "volume": 155124.0}, {"date": "2020-07-29", "close": 15.6, "volume": 206274.0}, {"date": "2020-07-30", "close": 15.58, "volume": 151332.0}, {"date": "2020-07-31", "close": 15.56, "volume": 209874.0}, {"date": "2020-08-03", "close": 15.19, "volume": 157663.0}, {"date": "2020-08-04", "close": 15.33, "volume": 160117.0}, {"date": "2020-08-05", "close": 15.66, "volume": 166697.0}, {"date": "2020-08-06", "close": 15.63, "volume": 92879.0}, {"date": "2020-08-07", "close": 16.5, "volume": 116220.0}, {"date": "2020-08-10", "close": 16.74, "volume": 132919.0}, {"date": "2020-08-11", "close": 16.94, "volume": 190586.0}, {"date": "2020-08-12", "close": 16.91, "volume": 124172.0}, {"date": "2020-08-13", "close": 16.71, "volume": 153780.0}, {"date": "2020-08-14", "close": 16.8, "volume": 123536.0}, {"date": "2020-08-17", "close": 16.59, "volume": 325086.0}, {"date": "2020-08-18", "close": 16.05, "volume": 263340.0}, {"date": "2020-08-19", "close": 16.08, "volume": 168250.0}, {"date": "2020-08-20", "close": 15.78, "volume": 119325.0}, {"date": "2020-08-21", "close": 15.62, "volume": 153035.0}, {"date": "2020-08-24", "close": 16.31, "volume": 127912.0}, {"date": "2020-08-25", "close": 16.27, "volume": 121878.0}, {"date": "2020-08-26", "close": 15.73, "volume": 95525.0}, {"date": "2020-08-27", "close": 16.0, "volume": 121700.0}, {"date": "2020-08-28", "close": 15.79, "volume": 123129.0}, {"date": "2020-08-31", "close": 15.49, "volume": 127855.0}, {"date": "2020-09-01", "close": 15.54, "volume": 224093.0}, {"date": "2020-09-02", "close": 15.56, "volume": 103537.0}, {"date": "2020-09-03", "close": 15.51, "volume": 115735.0}, {"date": "2020-09-04", "close": 15.75, "volume": 185375.0}, {"date": "2020-09-08", "close": 15.26, "volume": 310072.0}, {"date": "2020-09-09", "close": 15.1, "volume": 118774.0}, {"date": "2020-09-10", "close": 14.84, "volume": 102689.0}, {"date": "2020-09-11", "close": 14.7, "volume": 130068.0}, {"date": "2020-09-14", "close": 14.82, "volume": 119767.0}, {"date": "2020-09-15", "close": 14.79, "volume": 161195.0}, {"date": "2020-09-16", "close": 14.57, "volume": 220916.0}, {"date": "2020-09-17", "close": 14.62, "volume": 211459.0}, {"date": "2020-09-18", "close": 14.66, "volume": 576497.0}, {"date": "2020-09-21", "close": 13.5, "volume": 293157.0}, {"date": "2020-09-22", "close": 13.29, "volume": 213992.0}, {"date": "2020-09-23", "close": 12.89, "volume": 189243.0}, {"date": "2020-09-24", "close": 12.94, "volume": 167696.0}, {"date": "2020-09-25", "close": 12.93, "volume": 157521.0}, {"date": "2020-09-28", "close": 13.76, "volume": 279151.0}, {"date": "2020-09-29", "close": 13.44, "volume": 96960.0}, {"date": "2020-09-30", "close": 13.57, "volume": 161200.0}, {"date": "2020-10-01", "close": 13.44, "volume": 128908.0}, {"date": "2020-10-02", "close": 13.92, "volume": 128318.0}, {"date": "2020-10-05", "close": 14.36, "volume": 116241.0}, {"date": "2020-10-06", "close": 14.27, "volume": 157188.0}, {"date": "2020-10-07", "close": 14.51, "volume": 161802.0}, {"date": "2020-10-08", "close": 14.62, "volume": 109822.0}, {"date": "2020-10-09", "close": 14.42, "volume": 100914.0}, {"date": "2020-10-12", "close": 14.72, "volume": 120710.0}, {"date": "2020-10-13", "close": 14.29, "volume": 132920.0}, {"date": "2020-10-14", "close": 14.36, "volume": 103593.0}, {"date": "2020-10-15", "close": 14.52, "volume": 97399.0}, {"date": "2020-10-16", "close": 14.48, "volume": 83124.0}, {"date": "2020-10-19", "close": 14.26, "volume": 72053.0}, {"date": "2020-10-20", "close": 14.43, "volume": 105750.0}, {"date": "2020-10-21", "close": 14.49, "volume": 98387.0}, {"date": "2020-10-22", "close": 15.03, "volume": 115468.0}, {"date": "2020-10-23", "close": 15.12, "volume": 94613.0}, {"date": "2020-10-26", "close": 14.86, "volume": 140966.0}, {"date": "2020-10-27", "close": 14.3, "volume": 133114.0}, {"date": "2020-10-28", "close": 13.52, "volume": 165545.0}, {"date": "2020-10-29", "close": 13.76, "volume": 164179.0}, {"date": "2020-10-30", "close": 13.77, "volume": 110281.0}, {"date": "2020-11-02", "close": 13.94, "volume": 193628.0}, {"date": "2020-11-03", "close": 14.36, "volume": 144703.0}, {"date": "2020-11-04", "close": 13.27, "volume": 191886.0}, {"date": "2020-11-05", "close": 13.76, "volume": 98878.0}, {"date": "2020-11-06", "close": 13.43, "volume": 133261.0}, {"date": "2020-11-09", "close": 15.71, "volume": 306027.0}, {"date": "2020-11-10", "close": 17.16, "volume": 368381.0}, {"date": "2020-11-11", "close": 16.89, "volume": 262182.0}, {"date": "2020-11-12", "close": 16.56, "volume": 289279.0}, {"date": "2020-11-13", "close": 16.63, "volume": 210813.0}, {"date": "2020-11-16", "close": 17.46, "volume": 384562.0}, {"date": "2020-11-17", "close": 17.39, "volume": 176161.0}, {"date": "2020-11-18", "close": 16.93, "volume": 139270.0}, {"date": "2020-11-19", "close": 16.95, "volume": 118517.0}, {"date": "2020-11-20", "close": 16.84, "volume": 111961.0}, {"date": "2020-11-23", "close": 16.93, "volume": 218124.0}, {"date": "2020-11-24", "close": 18.44, "volume": 323297.0}, {"date": "2020-11-25", "close": 18.38, "volume": 189109.0}, {"date": "2020-11-27", "close": 17.52, "volume": 109477.0}, {"date": "2020-11-30", "close": 16.39, "volume": 201482.0}, {"date": "2020-12-01", "close": 16.64, "volume": 318424.0}, {"date": "2020-12-02", "close": 17.18, "volume": 137818.0}, {"date": "2020-12-03", "close": 17.17, "volume": 135298.0}, {"date": "2020-12-04", "close": 17.73, "volume": 124595.0}, {"date": "2020-12-07", "close": 17.5, "volume": 66157.0}, {"date": "2020-12-08", "close": 17.51, "volume": 120250.0}, {"date": "2020-12-09", "close": 17.74, "volume": 114917.0}, {"date": "2020-12-10", "close": 17.88, "volume": 105390.0}, {"date": "2020-12-11", "close": 17.71, "volume": 108327.0}, {"date": "2020-12-14", "close": 18.2, "volume": 320946.0}, {"date": "2020-12-15", "close": 18.69, "volume": 189397.0}, {"date": "2020-12-16", "close": 18.51, "volume": 172720.0}, {"date": "2020-12-17", "close": 18.52, "volume": 179898.0}, {"date": "2020-12-18", "close": 19.0, "volume": 1016845.0}, {"date": "2020-12-21", "close": 18.91, "volume": 534745.0}, {"date": "2020-12-22", "close": 18.6, "volume": 144440.0}, {"date": "2020-12-23", "close": 19.17, "volume": 102463.0}, {"date": "2020-12-24", "close": 19.01, "volume": 81958.0}, {"date": "2020-12-28", "close": 19.1, "volume": 164343.0}, {"date": "2020-12-29", "close": 18.8, "volume": 150497.0}, {"date": "2020-12-30", "close": 18.9, "volume": 97159.0}, {"date": "2020-12-31", "close": 19.01, "volume": 130392.0}, {"date": "2021-01-04", "close": 18.57, "volume": 197441.0}, {"date": "2021-01-05", "close": 18.74, "volume": 245837.0}, {"date": "2021-01-06", "close": 20.78, "volume": 270391.0}, {"date": "2021-01-07", "close": 20.95, "volume": 201326.0}, {"date": "2021-01-08", "close": 20.78, "volume": 314580.0}, {"date": "2021-01-11", "close": 20.66, "volume": 265117.0}, {"date": "2021-01-12", "close": 21.09, "volume": 120971.0}, {"date": "2021-01-13", "close": 20.6, "volume": 172515.0}, {"date": "2021-01-14", "close": 21.23, "volume": 158256.0}, {"date": "2021-01-15", "close": 20.73, "volume": 153132.0}, {"date": "2021-01-19", "close": 20.93, "volume": 104885.0}, {"date": "2021-01-20", "close": 20.71, "volume": 116684.0}, {"date": "2021-01-21", "close": 20.09, "volume": 244175.0}, {"date": "2021-01-22", "close": 20.33, "volume": 195071.0}, {"date": "2021-01-25", "close": 20.07, "volume": 188281.0}, {"date": "2021-01-26", "close": 19.53, "volume": 204427.0}, {"date": "2021-01-27", "close": 18.65, "volume": 276060.0}, {"date": "2021-01-28", "close": 20.35, "volume": 354826.0}, {"date": "2021-01-29", "close": 19.88, "volume": 311138.0}, {"date": "2021-02-01", "close": 20.76, "volume": 333101.0}, {"date": "2021-02-02", "close": 21.03, "volume": 189365.0}, {"date": "2021-02-03", "close": 20.85, "volume": 162945.0}, {"date": "2021-02-04", "close": 21.54, "volume": 226417.0}, {"date": "2021-02-05", "close": 21.68, "volume": 123134.0}, {"date": "2021-02-08", "close": 22.11, "volume": 207777.0}, {"date": "2021-02-09", "close": 22.47, "volume": 219524.0}, {"date": "2021-02-10", "close": 22.03, "volume": 166806.0}, {"date": "2021-02-11", "close": 21.62, "volume": 169229.0}, {"date": "2021-02-12", "close": 21.58, "volume": 94303.0}, {"date": "2021-02-16", "close": 21.73, "volume": 149683.0}, {"date": "2021-02-17", "close": 21.79, "volume": 164446.0}, {"date": "2021-02-18", "close": 21.06, "volume": 262471.0}, {"date": "2021-02-19", "close": 21.67, "volume": 142351.0}, {"date": "2021-02-22", "close": 22.38, "volume": 137736.0}, {"date": "2021-02-23", "close": 22.63, "volume": 247089.0}, {"date": "2021-02-24", "close": 23.45, "volume": 192156.0}, {"date": "2021-02-25", "close": 23.04, "volume": 235638.0}, {"date": "2021-02-26", "close": 22.63, "volume": 256099.0}, {"date": "2021-03-01", "close": 23.45, "volume": 118672.0}, {"date": "2021-03-02", "close": 22.97, "volume": 238364.0}, {"date": "2021-03-03", "close": 23.92, "volume": 315059.0}, {"date": "2021-03-04", "close": 23.83, "volume": 299148.0}, {"date": "2021-03-05", "close": 24.54, "volume": 183964.0}, {"date": "2021-03-08", "close": 25.67, "volume": 125678.0}, {"date": "2021-03-09", "close": 25.03, "volume": 126605.0}, {"date": "2021-03-10", "close": 25.77, "volume": 120932.0}, {"date": "2021-03-11", "close": 26.44, "volume": 157710.0}, {"date": "2021-03-12", "close": 26.96, "volume": 237809.0}, {"date": "2021-03-15", "close": 26.35, "volume": 153118.0}, {"date": "2021-03-16", "close": 26.2, "volume": 155789.0}, {"date": "2021-03-17", "close": 26.37, "volume": 211190.0}, {"date": "2021-03-18", "close": 26.98, "volume": 291137.0}, {"date": "2021-03-19", "close": 27.07, "volume": 616471.0}, {"date": "2021-03-22", "close": 26.26, "volume": 424725.0}, {"date": "2021-03-23", "close": 25.75, "volume": 331472.0}, {"date": "2021-03-24", "close": 25.94, "volume": 229950.0}, {"date": "2021-03-25", "close": 26.36, "volume": 211558.0}, {"date": "2021-03-26", "close": 26.83, "volume": 203506.0}, {"date": "2021-03-29", "close": 26.18, "volume": 200974.0}, {"date": "2021-03-30", "close": 26.95, "volume": 144994.0}, {"date": "2021-03-31", "close": 26.68, "volume": 283703.0}, {"date": "2021-04-01", "close": 27.23, "volume": 305793.0}, {"date": "2021-04-05", "close": 27.41, "volume": 245044.0}, {"date": "2021-04-06", "close": 26.99, "volume": 140108.0}, {"date": "2021-04-07", "close": 27.13, "volume": 190390.0}, {"date": "2021-04-08", "close": 27.52, "volume": 153833.0}, {"date": "2021-04-09", "close": 27.42, "volume": 162943.0}, {"date": "2021-04-12", "close": 27.65, "volume": 113350.0}, {"date": "2021-04-13", "close": 27.01, "volume": 140479.0}, {"date": "2021-04-14", "close": 27.39, "volume": 151415.0}, {"date": "2021-04-15", "close": 27.34, "volume": 159337.0}, {"date": "2021-04-16", "close": 27.45, "volume": 94168.0}, {"date": "2021-04-19", "close": 27.22, "volume": 105522.0}, {"date": "2021-04-20", "close": 26.12, "volume": 126860.0}, {"date": "2021-04-21", "close": 26.66, "volume": 119380.0}, {"date": "2021-04-22", "close": 26.19, "volume": 78169.0}, {"date": "2021-04-23", "close": 27.3, "volume": 120793.0}, {"date": "2021-04-26", "close": 26.89, "volume": 101772.0}, {"date": "2021-04-27", "close": 26.62, "volume": 121432.0}, {"date": "2021-04-28", "close": 26.57, "volume": 78082.0}, {"date": "2021-04-29", "close": 27.39, "volume": 166847.0}, {"date": "2021-04-30", "close": 26.95, "volume": 176624.0}, {"date": "2021-05-03", "close": 28.03, "volume": 198972.0}, {"date": "2021-05-04", "close": 28.47, "volume": 183020.0}, {"date": "2021-05-05", "close": 28.5, "volume": 124745.0}, {"date": "2021-05-06", "close": 28.78, "volume": 78293.0}, {"date": "2021-05-07", "close": 28.6, "volume": 82572.0}, {"date": "2021-05-10", "close": 28.08, "volume": 154255.0}, {"date": "2021-05-11", "close": 27.43, "volume": 115314.0}, {"date": "2021-05-12", "close": 27.06, "volume": 99905.0}, {"date": "2021-05-13", "close": 28.22, "volume": 167582.0}, {"date": "2021-05-14", "close": 28.54, "volume": 73717.0}, {"date": "2021-05-17", "close": 28.48, "volume": 113007.0}, {"date": "2021-05-18", "close": 28.02, "volume": 73485.0}, {"date": "2021-05-19", "close": 27.84, "volume": 219468.0}, {"date": "2021-05-20", "close": 27.69, "volume": 115685.0}, {"date": "2021-05-21", "close": 28.15, "volume": 89304.0}, {"date": "2021-05-24", "close": 27.76, "volume": 90279.0}, {"date": "2021-05-25", "close": 26.98, "volume": 148665.0}, {"date": "2021-05-26", "close": 27.56, "volume": 108172.0}, {"date": "2021-05-27", "close": 27.6, "volume": 93860.0}, {"date": "2021-05-28", "close": 27.71, "volume": 86592.0}, {"date": "2021-06-01", "close": 28.13, "volume": 159287.0}, {"date": "2021-06-02", "close": 28.1, "volume": 119394.0}, {"date": "2021-06-03", "close": 28.36, "volume": 92052.0}, {"date": "2021-06-04", "close": 28.34, "volume": 96776.0}, {"date": "2021-06-07", "close": 28.45, "volume": 79288.0}, {"date": "2021-06-08", "close": 28.59, "volume": 92517.0}, {"date": "2021-06-09", "close": 28.11, "volume": 181975.0}, {"date": "2021-06-10", "close": 27.27, "volume": 211682.0}, {"date": "2021-06-11", "close": 27.26, "volume": 93760.0}, {"date": "2021-06-14", "close": 27.04, "volume": 147834.0}, {"date": "2021-06-15", "close": 27.51, "volume": 122436.0}, {"date": "2021-06-16", "close": 27.89, "volume": 104318.0}, {"date": "2021-06-17", "close": 27.0, "volume": 166257.0}, {"date": "2021-06-18", "close": 26.28, "volume": 345469.0}, {"date": "2021-06-21", "close": 27.06, "volume": 130324.0}, {"date": "2021-06-22", "close": 27.02, "volume": 85070.0}, {"date": "2021-06-23", "close": 26.85, "volume": 172739.0}, {"date": "2021-06-24", "close": 26.98, "volume": 245141.0}, {"date": "2021-06-25", "close": 26.52, "volume": 356461.0}, {"date": "2021-06-28", "close": 26.13, "volume": 137421.0}, {"date": "2021-06-29", "close": 25.92, "volume": 84999.0}, {"date": "2021-06-30", "close": 26.06, "volume": 94279.0}, {"date": "2021-07-01", "close": 26.17, "volume": 110979.0}, {"date": "2021-07-02", "close": 25.81, "volume": 79744.0}, {"date": "2021-07-06", "close": 25.29, "volume": 178374.0}, {"date": "2021-07-07", "close": 24.85, "volume": 189989.0}, {"date": "2021-07-08", "close": 24.37, "volume": 216203.0}, {"date": "2021-07-09", "close": 25.16, "volume": 182095.0}, {"date": "2021-07-12", "close": 25.33, "volume": 157012.0}, {"date": "2021-07-13", "close": 24.73, "volume": 141443.0}, {"date": "2021-07-14", "close": 24.79, "volume": 119520.0}, {"date": "2021-07-15", "close": 25.13, "volume": 98332.0}, {"date": "2021-07-16", "close": 24.64, "volume": 95748.0}, {"date": "2021-07-19", "close": 23.69, "volume": 149246.0}, {"date": "2021-07-20", "close": 24.39, "volume": 184087.0}, {"date": "2021-07-21", "close": 24.82, "volume": 74624.0}, {"date": "2021-07-22", "close": 24.27, "volume": 90287.0}, {"date": "2021-07-23", "close": 24.45, "volume": 88712.0}, {"date": "2021-07-26", "close": 24.87, "volume": 109332.0}, {"date": "2021-07-27", "close": 24.95, "volume": 127986.0}, {"date": "2021-07-28", "close": 25.41, "volume": 125659.0}, {"date": "2021-07-29", "close": 25.75, "volume": 123014.0}, {"date": "2021-07-30", "close": 25.6, "volume": 182073.0}, {"date": "2021-08-02", "close": 25.19, "volume": 153626.0}, {"date": "2021-08-03", "close": 25.63, "volume": 143859.0}, {"date": "2021-08-04", "close": 25.36, "volume": 92290.0}, {"date": "2021-08-05", "close": 25.71, "volume": 100206.0}, {"date": "2021-08-06", "close": 26.28, "volume": 93229.0}, {"date": "2021-08-09", "close": 25.92, "volume": 79346.0}, {"date": "2021-08-10", "close": 26.46, "volume": 84847.0}, {"date": "2021-08-11", "close": 26.82, "volume": 70754.0}, {"date": "2021-08-12", "close": 26.47, "volume": 69199.0}, {"date": "2021-08-13", "close": 26.22, "volume": 50922.0}, {"date": "2021-08-16", "close": 26.02, "volume": 67576.0}, {"date": "2021-08-17", "close": 25.49, "volume": 94194.0}, {"date": "2021-08-18", "close": 25.25, "volume": 92184.0}, {"date": "2021-08-19", "close": 25.03, "volume": 199698.0}, {"date": "2021-08-20", "close": 25.59, "volume": 136090.0}, {"date": "2021-08-23", "close": 25.65, "volume": 60718.0}, {"date": "2021-08-24", "close": 25.53, "volume": 175037.0}, {"date": "2021-08-25", "close": 25.65, "volume": 86079.0}, {"date": "2021-08-26", "close": 25.28, "volume": 105618.0}, {"date": "2021-08-27", "close": 26.1, "volume": 98943.0}, {"date": "2021-08-30", "close": 25.18, "volume": 65521.0}, {"date": "2021-08-31", "close": 25.31, "volume": 108659.0}, {"date": "2021-09-01", "close": 25.03, "volume": 84435.0}, {"date": "2021-09-02", "close": 24.7, "volume": 108539.0}, {"date": "2021-09-03", "close": 24.59, "volume": 130192.0}, {"date": "2021-09-07", "close": 24.37, "volume": 75992.0}, {"date": "2021-09-08", "close": 23.83, "volume": 78309.0}, {"date": "2021-09-09", "close": 23.92, "volume": 186054.0}, {"date": "2021-09-10", "close": 23.45, "volume": 102051.0}, {"date": "2021-09-13", "close": 23.77, "volume": 112017.0}, {"date": "2021-09-14", "close": 23.51, "volume": 121772.0}, {"date": "2021-09-15", "close": 23.78, "volume": 96938.0}, {"date": "2021-09-16", "close": 23.65, "volume": 91187.0}, {"date": "2021-09-17", "close": 24.3, "volume": 502201.0}, {"date": "2021-09-20", "close": 23.46, "volume": 169937.0}, {"date": "2021-09-21", "close": 23.57, "volume": 105941.0}, {"date": "2021-09-22", "close": 24.08, "volume": 111403.0}, {"date": "2021-09-23", "close": 24.78, "volume": 88300.0}, {"date": "2021-09-24", "close": 25.19, "volume": 90260.0}, {"date": "2021-09-27", "close": 25.99, "volume": 111214.0}, {"date": "2021-09-28", "close": 25.58, "volume": 130278.0}, {"date": "2021-09-29", "close": 26.09, "volume": 78246.0}, {"date": "2021-09-30", "close": 25.68, "volume": 89576.0}, {"date": "2021-10-01", "close": 26.27, "volume": 114384.0}, {"date": "2021-10-04", "close": 26.14, "volume": 74709.0}, {"date": "2021-10-05", "close": 26.14, "volume": 105603.0}, {"date": "2021-10-06", "close": 25.96, "volume": 114084.0}, {"date": "2021-10-07", "close": 26.4, "volume": 132130.0}, {"date": "2021-10-08", "close": 26.34, "volume": 33616.0}, {"date": "2021-10-11", "close": 26.13, "volume": 56728.0}, {"date": "2021-10-12", "close": 25.96, "volume": 52440.0}, {"date": "2021-10-13", "close": 25.74, "volume": 69343.0}, {"date": "2021-10-14", "close": 25.92, "volume": 74753.0}, {"date": "2021-10-15", "close": 25.77, "volume": 125118.0}, {"date": "2021-10-18", "close": 25.72, "volume": 59932.0}, {"date": "2021-10-19", "close": 25.82, "volume": 74466.0}, {"date": "2021-10-20", "close": 26.62, "volume": 99688.0}, {"date": "2021-10-21", "close": 26.34, "volume": 184807.0}, {"date": "2021-10-22", "close": 26.85, "volume": 121630.0}, {"date": "2021-10-25", "close": 27.3, "volume": 119961.0}, {"date": "2021-10-26", "close": 27.08, "volume": 118761.0}, {"date": "2021-10-27", "close": 26.54, "volume": 94711.0}, {"date": "2021-10-28", "close": 27.59, "volume": 108681.0}, {"date": "2021-10-29", "close": 27.49, "volume": 90815.0}, {"date": "2021-11-01", "close": 28.18, "volume": 138236.0}, {"date": "2021-11-02", "close": 27.71, "volume": 101420.0}, {"date": "2021-11-03", "close": 28.45, "volume": 183411.0}, {"date": "2021-11-04", "close": 27.98, "volume": 97240.0}, {"date": "2021-11-05", "close": 28.72, "volume": 200074.0}, {"date": "2021-11-08", "close": 28.5, "volume": 84991.0}, {"date": "2021-11-09", "close": 28.51, "volume": 120207.0}, {"date": "2021-11-10", "close": 28.81, "volume": 90065.0}, {"date": "2021-11-11", "close": 28.95, "volume": 78134.0}, {"date": "2021-11-12", "close": 28.54, "volume": 74202.0}, {"date": "2021-11-15", "close": 28.38, "volume": 246976.0}, {"date": "2021-11-16", "close": 27.95, "volume": 196561.0}, {"date": "2021-11-17", "close": 27.65, "volume": 232570.0}, {"date": "2021-11-18", "close": 27.78, "volume": 165234.0}, {"date": "2021-11-19", "close": 27.75, "volume": 111488.0}, {"date": "2021-11-22", "close": 28.5, "volume": 117705.0}, {"date": "2021-11-23", "close": 28.84, "volume": 96660.0}, {"date": "2021-11-24", "close": 28.53, "volume": 58379.0}, {"date": "2021-11-26", "close": 27.22, "volume": 141736.0}, {"date": "2021-11-29", "close": 27.04, "volume": 175430.0}, {"date": "2021-11-30", "close": 26.77, "volume": 168315.0}, {"date": "2021-12-01", "close": 26.85, "volume": 150176.0}, {"date": "2021-12-02", "close": 27.81, "volume": 163746.0}, {"date": "2021-12-03", "close": 27.88, "volume": 355879.0}, {"date": "2021-12-06", "close": 27.62, "volume": 254363.0}, {"date": "2021-12-07", "close": 27.78, "volume": 147091.0}, {"date": "2021-12-08", "close": 27.76, "volume": 72965.0}, {"date": "2021-12-09", "close": 27.31, "volume": 113154.0}, {"date": "2021-12-10", "close": 27.45, "volume": 170626.0}, {"date": "2021-12-13", "close": 26.86, "volume": 131501.0}, {"date": "2021-12-14", "close": 26.97, "volume": 218448.0}, {"date": "2021-12-15", "close": 27.07, "volume": 352913.0}, {"date": "2021-12-16", "close": 27.5, "volume": 276666.0}, {"date": "2021-12-17", "close": 27.26, "volume": 1152702.0}, {"date": "2021-12-20", "close": 26.85, "volume": 163940.0}, {"date": "2021-12-21", "close": 27.38, "volume": 118001.0}, {"date": "2021-12-22", "close": 27.64, "volume": 87366.0}, {"date": "2021-12-23", "close": 27.72, "volume": 99903.0}, {"date": "2021-12-27", "close": 28.04, "volume": 116458.0}, {"date": "2021-12-28", "close": 28.16, "volume": 60343.0}, {"date": "2021-12-29", "close": 28.24, "volume": 40788.0}, {"date": "2021-12-30", "close": 28.11, "volume": 65661.0}, {"date": "2021-12-31", "close": 28.17, "volume": 53334.0}, {"date": "2022-01-03", "close": 28.6, "volume": 104700.0}, {"date": "2022-01-04", "close": 29.03, "volume": 95834.0}, {"date": "2022-01-05", "close": 29.05, "volume": 131624.0}, {"date": "2022-01-06", "close": 29.83, "volume": 317604.0}, {"date": "2022-01-07", "close": 30.35, "volume": 177252.0}, {"date": "2022-01-10", "close": 30.31, "volume": 141087.0}, {"date": "2022-01-11", "close": 30.06, "volume": 120693.0}, {"date": "2022-01-12", "close": 30.08, "volume": 128704.0}, {"date": "2022-01-13", "close": 30.57, "volume": 121805.0}, {"date": "2022-01-14", "close": 30.95, "volume": 141347.0}, {"date": "2022-01-18", "close": 30.35, "volume": 105468.0}, {"date": "2022-01-19", "close": 29.6, "volume": 166237.0}, {"date": "2022-01-20", "close": 29.15, "volume": 158214.0}, {"date": "2022-01-21", "close": 29.0, "volume": 191791.0}, {"date": "2022-01-24", "close": 29.54, "volume": 227420.0}, {"date": "2022-01-25", "close": 29.67, "volume": 105758.0}, {"date": "2022-01-26", "close": 29.81, "volume": 178825.0}, {"date": "2022-01-27", "close": 29.0, "volume": 172855.0}, {"date": "2022-01-28", "close": 28.9, "volume": 204867.0}, {"date": "2022-01-31", "close": 29.1, "volume": 198827.0}, {"date": "2022-02-01", "close": 28.94, "volume": 241474.0}, {"date": "2022-02-02", "close": 28.61, "volume": 171794.0}, {"date": "2022-02-03", "close": 28.68, "volume": 145011.0}, {"date": "2022-02-04", "close": 28.79, "volume": 136982.0}, {"date": "2022-02-07", "close": 28.96, "volume": 141613.0}, {"date": "2022-02-08", "close": 29.65, "volume": 216354.0}, {"date": "2022-02-09", "close": 29.19, "volume": 200641.0}, {"date": "2022-02-10", "close": 29.31, "volume": 166558.0}, {"date": "2022-02-11", "close": 29.62, "volume": 175217.0}, {"date": "2022-02-14", "close": 29.19, "volume": 396694.0}, {"date": "2022-02-15", "close": 29.81, "volume": 104606.0}, {"date": "2022-02-16", "close": 29.95, "volume": 150974.0}, {"date": "2022-02-17", "close": 29.27, "volume": 115953.0}, {"date": "2022-02-18", "close": 29.6, "volume": 83157.0}, {"date": "2022-02-22", "close": 29.26, "volume": 171830.0}, {"date": "2022-02-23", "close": 28.94, "volume": 83483.0}, {"date": "2022-02-24", "close": 28.39, "volume": 262876.0}, {"date": "2022-02-25", "close": 29.01, "volume": 109971.0}, {"date": "2022-02-28", "close": 29.19, "volume": 227468.0}, {"date": "2022-03-01", "close": 27.75, "volume": 441532.0}, {"date": "2022-03-02", "close": 28.72, "volume": 362093.0}, {"date": "2022-03-03", "close": 28.97, "volume": 184665.0}, {"date": "2022-03-04", "close": 28.09, "volume": 123154.0}, {"date": "2022-03-07", "close": 27.39, "volume": 156807.0}, {"date": "2022-03-08", "close": 27.07, "volume": 200211.0}, {"date": "2022-03-09", "close": 27.68, "volume": 257610.0}, {"date": "2022-03-10", "close": 27.39, "volume": 177582.0}, {"date": "2022-03-11", "close": 28.01, "volume": 217308.0}, {"date": "2022-03-14", "close": 27.87, "volume": 152745.0}, {"date": "2022-03-15", "close": 27.85, "volume": 125195.0}, {"date": "2022-03-16", "close": 28.54, "volume": 123585.0}, {"date": "2022-03-17", "close": 28.41, "volume": 208784.0}, {"date": "2022-03-18", "close": 28.1, "volume": 466404.0}, {"date": "2022-03-21", "close": 28.27, "volume": 201305.0}, {"date": "2022-03-22", "close": 28.3, "volume": 227870.0}, {"date": "2022-03-23", "close": 27.48, "volume": 228515.0}, {"date": "2022-03-24", "close": 28.15, "volume": 131512.0}, {"date": "2022-03-25", "close": 28.8, "volume": 130878.0}, {"date": "2022-03-28", "close": 28.22, "volume": 172427.0}, {"date": "2022-03-29", "close": 28.77, "volume": 190840.0}, {"date": "2022-03-30", "close": 28.06, "volume": 153892.0}, {"date": "2022-03-31", "close": 27.9, "volume": 160519.0}, {"date": "2022-04-01", "close": 27.92, "volume": 209018.0}, {"date": "2022-04-04", "close": 27.75, "volume": 117590.0}, {"date": "2022-04-05", "close": 27.37, "volume": 139072.0}, {"date": "2022-04-06", "close": 27.24, "volume": 135730.0}, {"date": "2022-04-07", "close": 27.01, "volume": 135884.0}, {"date": "2022-04-08", "close": 27.05, "volume": 133216.0}, {"date": "2022-04-11", "close": 27.02, "volume": 84175.0}, {"date": "2022-04-12", "close": 26.71, "volume": 146441.0}, {"date": "2022-04-13", "close": 26.89, "volume": 182908.0}, {"date": "2022-04-14", "close": 26.58, "volume": 164035.0}, {"date": "2022-04-18", "close": 26.42, "volume": 103497.0}, {"date": "2022-04-19", "close": 27.47, "volume": 160040.0}, {"date": "2022-04-20", "close": 27.35, "volume": 215667.0}, {"date": "2022-04-21", "close": 26.82, "volume": 200451.0}, {"date": "2022-04-22", "close": 25.8, "volume": 167604.0}, {"date": "2022-04-25", "close": 25.56, "volume": 163950.0}, {"date": "2022-04-26", "close": 24.96, "volume": 160046.0}, {"date": "2022-04-27", "close": 24.81, "volume": 156744.0}, {"date": "2022-04-28", "close": 25.16, "volume": 99901.0}, {"date": "2022-04-29", "close": 24.18, "volume": 173132.0}, {"date": "2022-05-02", "close": 24.85, "volume": 341630.0}, {"date": "2022-05-03", "close": 24.71, "volume": 122079.0}, {"date": "2022-05-04", "close": 25.16, "volume": 169262.0}, {"date": "2022-05-05", "close": 24.4, "volume": 219577.0}, {"date": "2022-05-06", "close": 24.0, "volume": 243681.0}, {"date": "2022-05-09", "close": 23.78, "volume": 194968.0}, {"date": "2022-05-10", "close": 23.76, "volume": 231958.0}, {"date": "2022-05-11", "close": 23.57, "volume": 135006.0}, {"date": "2022-05-12", "close": 23.73, "volume": 232991.0}, {"date": "2022-05-13", "close": 23.74, "volume": 118229.0}, {"date": "2022-05-16", "close": 23.64, "volume": 407861.0}, {"date": "2022-05-17", "close": 24.32, "volume": 135916.0}, {"date": "2022-05-18", "close": 23.82, "volume": 224420.0}, {"date": "2022-05-19", "close": 23.17, "volume": 267486.0}, {"date": "2022-05-20", "close": 23.05, "volume": 643258.0}, {"date": "2022-05-23", "close": 23.78, "volume": 185719.0}, {"date": "2022-05-24", "close": 23.57, "volume": 172152.0}, {"date": "2022-05-25", "close": 23.69, "volume": 116432.0}, {"date": "2022-05-26", "close": 23.99, "volume": 106511.0}, {"date": "2022-05-27", "close": 23.99, "volume": 93377.0}, {"date": "2022-05-31", "close": 24.14, "volume": 298587.0}, {"date": "2022-06-01", "close": 24.0, "volume": 109785.0}, {"date": "2022-06-02", "close": 24.25, "volume": 77951.0}, {"date": "2022-06-03", "close": 23.96, "volume": 152236.0}, {"date": "2022-06-06", "close": 23.95, "volume": 151946.0}, {"date": "2022-06-07", "close": 23.83, "volume": 262276.0}, {"date": "2022-06-08", "close": 23.47, "volume": 121375.0}, {"date": "2022-06-09", "close": 22.87, "volume": 106142.0}, {"date": "2022-06-10", "close": 22.31, "volume": 121136.0}, {"date": "2022-06-13", "close": 21.65, "volume": 297072.0}, {"date": "2022-06-14", "close": 21.64, "volume": 161029.0}, {"date": "2022-06-15", "close": 22.06, "volume": 162361.0}, {"date": "2022-06-16", "close": 21.28, "volume": 130329.0}, {"date": "2022-06-17", "close": 21.65, "volume": 280703.0}, {"date": "2022-06-21", "close": 21.88, "volume": 249145.0}, {"date": "2022-06-22", "close": 21.7, "volume": 157632.0}, {"date": "2022-06-23", "close": 21.38, "volume": 90618.0}, {"date": "2022-06-24", "close": 21.95, "volume": 177727.0}, {"date": "2022-06-27", "close": 22.03, "volume": 65054.0}, {"date": "2022-06-28", "close": 21.94, "volume": 89869.0}, {"date": "2022-06-29", "close": 21.49, "volume": 130079.0}, {"date": "2022-06-30", "close": 21.45, "volume": 135230.0}, {"date": "2022-07-01", "close": 22.09, "volume": 166018.0}, {"date": "2022-07-05", "close": 22.17, "volume": 194374.0}, {"date": "2022-07-06", "close": 22.14, "volume": 137783.0}, {"date": "2022-07-07", "close": 22.05, "volume": 120798.0}, {"date": "2022-07-08", "close": 21.97, "volume": 74129.0}, {"date": "2022-07-11", "close": 21.73, "volume": 82008.0}, {"date": "2022-07-12", "close": 21.68, "volume": 94703.0}, {"date": "2022-07-13", "close": 21.27, "volume": 104955.0}, {"date": "2022-07-14", "close": 20.84, "volume": 98684.0}, {"date": "2022-07-15", "close": 21.47, "volume": 117097.0}, {"date": "2022-07-18", "close": 21.76, "volume": 108011.0}, {"date": "2022-07-19", "close": 22.43, "volume": 146961.0}, {"date": "2022-07-20", "close": 22.65, "volume": 168145.0}, {"date": "2022-07-21", "close": 22.59, "volume": 92462.0}, {"date": "2022-07-22", "close": 22.57, "volume": 82976.0}, {"date": "2022-07-25", "close": 23.03, "volume": 89329.0}, {"date": "2022-07-26", "close": 23.06, "volume": 88609.0}, {"date": "2022-07-27", "close": 23.69, "volume": 99171.0}, {"date": "2022-07-28", "close": 23.47, "volume": 92263.0}, {"date": "2022-07-29", "close": 23.68, "volume": 96321.0}, {"date": "2022-08-01", "close": 23.6, "volume": 203511.0}, {"date": "2022-08-02", "close": 23.14, "volume": 105405.0}, {"date": "2022-08-03", "close": 23.34, "volume": 102153.0}, {"date": "2022-08-04", "close": 23.02, "volume": 97656.0}, {"date": "2022-08-05", "close": 23.14, "volume": 56653.0}, {"date": "2022-08-08", "close": 23.22, "volume": 63562.0}, {"date": "2022-08-09", "close": 23.49, "volume": 82771.0}, {"date": "2022-08-10", "close": 23.64, "volume": 94582.0}, {"date": "2022-08-11", "close": 23.92, "volume": 49608.0}, {"date": "2022-08-12", "close": 24.3, "volume": 65093.0}, {"date": "2022-08-15", "close": 24.49, "volume": 64411.0}, {"date": "2022-08-16", "close": 24.54, "volume": 90886.0}, {"date": "2022-08-17", "close": 24.29, "volume": 82191.0}, {"date": "2022-08-18", "close": 24.21, "volume": 51984.0}, {"date": "2022-08-19", "close": 23.87, "volume": 498425.0}, {"date": "2022-08-22", "close": 23.2, "volume": 207897.0}, {"date": "2022-08-23", "close": 23.12, "volume": 75847.0}, {"date": "2022-08-24", "close": 22.88, "volume": 68704.0}, {"date": "2022-08-25", "close": 23.54, "volume": 152269.0}, {"date": "2022-08-26", "close": 22.88, "volume": 121724.0}, {"date": "2022-08-29", "close": 22.43, "volume": 169447.0}, {"date": "2022-08-30", "close": 21.97, "volume": 171412.0}, {"date": "2022-08-31", "close": 21.79, "volume": 130782.0}, {"date": "2022-09-01", "close": 21.85, "volume": 131310.0}, {"date": "2022-09-02", "close": 21.79, "volume": 130652.0}, {"date": "2022-09-06", "close": 21.3, "volume": 113211.0}, {"date": "2022-09-07", "close": 21.47, "volume": 190695.0}, {"date": "2022-09-08", "close": 21.9, "volume": 141587.0}, {"date": "2022-09-09", "close": 22.26, "volume": 79878.0}, {"date": "2022-09-12", "close": 22.55, "volume": 304086.0}, {"date": "2022-09-13", "close": 22.01, "volume": 137206.0}, {"date": "2022-09-14", "close": 22.25, "volume": 131794.0}, {"date": "2022-09-15", "close": 22.61, "volume": 145703.0}, {"date": "2022-09-16", "close": 22.43, "volume": 579482.0}, {"date": "2022-09-19", "close": 22.75, "volume": 109377.0}, {"date": "2022-09-20", "close": 22.67, "volume": 89451.0}, {"date": "2022-09-21", "close": 22.51, "volume": 92769.0}, {"date": "2022-09-22", "close": 21.81, "volume": 110736.0}, {"date": "2022-09-23", "close": 21.62, "volume": 93937.0}, {"date": "2022-09-26", "close": 21.49, "volume": 126380.0}, {"date": "2022-09-27", "close": 21.04, "volume": 99403.0}, {"date": "2022-09-28", "close": 21.2, "volume": 128206.0}, {"date": "2022-09-29", "close": 20.34, "volume": 118087.0}, {"date": "2022-09-30", "close": 20.69, "volume": 180390.0}, {"date": "2022-10-03", "close": 20.84, "volume": 116034.0}, {"date": "2022-10-04", "close": 21.85, "volume": 127966.0}, {"date": "2022-10-05", "close": 21.51, "volume": 79043.0}, {"date": "2022-10-06", "close": 21.29, "volume": 124729.0}, {"date": "2022-10-07", "close": 20.75, "volume": 95357.0}, {"date": "2022-10-10", "close": 21.17, "volume": 133927.0}, {"date": "2022-10-11", "close": 21.3, "volume": 115270.0}, {"date": "2022-10-12", "close": 21.4, "volume": 85510.0}, {"date": "2022-10-13", "close": 22.41, "volume": 132495.0}, {"date": "2022-10-14", "close": 22.07, "volume": 109631.0}, {"date": "2022-10-17", "close": 22.6, "volume": 99794.0}, {"date": "2022-10-18", "close": 22.48, "volume": 137178.0}, {"date": "2022-10-19", "close": 22.49, "volume": 126138.0}, {"date": "2022-10-20", "close": 21.82, "volume": 118892.0}, {"date": "2022-10-21", "close": 21.79, "volume": 141761.0}, {"date": "2022-10-24", "close": 19.61, "volume": 282504.0}, {"date": "2022-10-25", "close": 19.21, "volume": 224439.0}, {"date": "2022-10-26", "close": 19.19, "volume": 295497.0}, {"date": "2022-10-27", "close": 19.65, "volume": 212086.0}, {"date": "2022-10-28", "close": 19.89, "volume": 179650.0}, {"date": "2022-10-31", "close": 20.52, "volume": 187594.0}, {"date": "2022-11-01", "close": 19.92, "volume": 181732.0}, {"date": "2022-11-02", "close": 19.55, "volume": 208773.0}, {"date": "2022-11-03", "close": 19.26, "volume": 102052.0}, {"date": "2022-11-04", "close": 19.9, "volume": 112306.0}, {"date": "2022-11-07", "close": 19.97, "volume": 89262.0}, {"date": "2022-11-08", "close": 19.94, "volume": 107569.0}, {"date": "2022-11-09", "close": 19.8, "volume": 158570.0}, {"date": "2022-11-10", "close": 21.14, "volume": 162434.0}, {"date": "2022-11-11", "close": 21.13, "volume": 117851.0}, {"date": "2022-11-14", "close": 20.62, "volume": 239554.0}, {"date": "2022-11-15", "close": 21.13, "volume": 105354.0}, {"date": "2022-11-16", "close": 20.57, "volume": 108369.0}, {"date": "2022-11-17", "close": 20.65, "volume": 114132.0}, {"date": "2022-11-18", "close": 20.6, "volume": 215687.0}, {"date": "2022-11-21", "close": 20.84, "volume": 149266.0}, {"date": "2022-11-22", "close": 20.93, "volume": 84351.0}, {"date": "2022-11-23", "close": 21.04, "volume": 70165.0}, {"date": "2022-11-25", "close": 21.13, "volume": 48139.0}, {"date": "2022-11-28", "close": 20.89, "volume": 107647.0}, {"date": "2022-11-29", "close": 20.79, "volume": 89482.0}, {"date": "2022-11-30", "close": 21.19, "volume": 148450.0}, {"date": "2022-12-01", "close": 20.92, "volume": 103674.0}, {"date": "2022-12-02", "close": 21.09, "volume": 59233.0}, {"date": "2022-12-05", "close": 20.24, "volume": 159977.0}, {"date": "2022-12-06", "close": 20.48, "volume": 140441.0}, {"date": "2022-12-07", "close": 20.28, "volume": 176144.0}, {"date": "2022-12-08", "close": 20.5, "volume": 81347.0}, {"date": "2022-12-09", "close": 20.52, "volume": 96182.0}, {"date": "2022-12-12", "close": 20.3, "volume": 157564.0}, {"date": "2022-12-13", "close": 19.99, "volume": 309556.0}, {"date": "2022-12-14", "close": 19.48, "volume": 182566.0}, {"date": "2022-12-15", "close": 19.04, "volume": 202572.0}, {"date": "2022-12-16", "close": 18.9, "volume": 1389332.0}, {"date": "2022-12-19", "close": 19.04, "volume": 278145.0}, {"date": "2022-12-20", "close": 18.94, "volume": 254151.0}, {"date": "2022-12-21", "close": 19.62, "volume": 304433.0}, {"date": "2022-12-22", "close": 19.62, "volume": 94900.0}, {"date": "2022-12-23", "close": 19.75, "volume": 74241.0}, {"date": "2022-12-27", "close": 20.13, "volume": 82622.0}, {"date": "2022-12-28", "close": 19.76, "volume": 105688.0}, {"date": "2022-12-29", "close": 20.33, "volume": 79909.0}, {"date": "2022-12-30", "close": 20.28, "volume": 70231.0}, {"date": "2023-01-03", "close": 20.39, "volume": 130996.0}, {"date": "2023-01-04", "close": 20.74, "volume": 158296.0}, {"date": "2023-01-05", "close": 20.37, "volume": 105977.0}, {"date": "2023-01-06", "close": 20.94, "volume": 80295.0}, {"date": "2023-01-09", "close": 20.74, "volume": 152703.0}, {"date": "2023-01-10", "close": 21.0, "volume": 150527.0}, {"date": "2023-01-11", "close": 20.98, "volume": 149881.0}, {"date": "2023-01-12", "close": 21.52, "volume": 149285.0}, {"date": "2023-01-13", "close": 21.31, "volume": 72651.0}, {"date": "2023-01-17", "close": 20.84, "volume": 67880.0}, {"date": "2023-01-18", "close": 20.28, "volume": 77597.0}, {"date": "2023-01-19", "close": 20.35, "volume": 106455.0}, {"date": "2023-01-20", "close": 20.86, "volume": 121161.0}, {"date": "2023-01-23", "close": 21.07, "volume": 85482.0}, {"date": "2023-01-24", "close": 20.9, "volume": 66071.0}, {"date": "2023-01-25", "close": 22.39, "volume": 211022.0}, {"date": "2023-01-26", "close": 21.82, "volume": 131803.0}, {"date": "2023-01-27", "close": 21.94, "volume": 134852.0}, {"date": "2023-01-30", "close": 21.85, "volume": 76976.0}, {"date": "2023-01-31", "close": 22.6, "volume": 223298.0}, {"date": "2023-02-01", "close": 23.3, "volume": 270932.0}, {"date": "2023-02-02", "close": 23.8, "volume": 158924.0}, {"date": "2023-02-03", "close": 24.48, "volume": 200834.0}, {"date": "2023-02-06", "close": 23.99, "volume": 84695.0}, {"date": "2023-02-07", "close": 24.24, "volume": 181414.0}, {"date": "2023-02-08", "close": 23.87, "volume": 94080.0}, {"date": "2023-02-09", "close": 23.25, "volume": 122112.0}, {"date": "2023-02-10", "close": 23.32, "volume": 102506.0}, {"date": "2023-02-13", "close": 23.48, "volume": 211360.0}, {"date": "2023-02-14", "close": 23.39, "volume": 221552.0}, {"date": "2023-02-15", "close": 23.72, "volume": 128574.0}, {"date": "2023-02-16", "close": 23.23, "volume": 286387.0}, {"date": "2023-02-17", "close": 23.41, "volume": 161420.0}, {"date": "2023-02-21", "close": 23.22, "volume": 169683.0}, {"date": "2023-02-22", "close": 23.0, "volume": 192366.0}, {"date": "2023-02-23", "close": 23.17, "volume": 121065.0}, {"date": "2023-02-24", "close": 23.2, "volume": 155618.0}, {"date": "2023-02-27", "close": 22.58, "volume": 116510.0}, {"date": "2023-02-28", "close": 22.43, "volume": 215219.0}, {"date": "2023-03-01", "close": 22.43, "volume": 126532.0}, {"date": "2023-03-02", "close": 22.21, "volume": 100202.0}, {"date": "2023-03-03", "close": 22.38, "volume": 239561.0}, {"date": "2023-03-06", "close": 22.02, "volume": 228549.0}, {"date": "2023-03-07", "close": 22.06, "volume": 220426.0}, {"date": "2023-03-08", "close": 22.1, "volume": 160058.0}, {"date": "2023-03-09", "close": 20.69, "volume": 184815.0}, {"date": "2023-03-10", "close": 20.18, "volume": 312512.0}, {"date": "2023-03-13", "close": 18.8, "volume": 559474.0}, {"date": "2023-03-14", "close": 18.84, "volume": 483969.0}, {"date": "2023-03-15", "close": 19.39, "volume": 357629.0}, {"date": "2023-03-16", "close": 19.82, "volume": 277148.0}, {"date": "2023-03-17", "close": 18.43, "volume": 1572613.0}, {"date": "2023-03-20", "close": 18.6, "volume": 246254.0}, {"date": "2023-03-21", "close": 18.9, "volume": 292478.0}, {"date": "2023-03-22", "close": 18.31, "volume": 326006.0}, {"date": "2023-03-23", "close": 17.88, "volume": 163547.0}, {"date": "2023-03-24", "close": 18.07, "volume": 261732.0}, {"date": "2023-03-27", "close": 18.5, "volume": 184283.0}, {"date": "2023-03-28", "close": 18.49, "volume": 162564.0}, {"date": "2023-03-29", "close": 18.48, "volume": 223606.0}, {"date": "2023-03-30", "close": 17.59, "volume": 174617.0}, {"date": "2023-03-31", "close": 17.9, "volume": 286422.0}, {"date": "2023-04-03", "close": 17.6, "volume": 235563.0}, {"date": "2023-04-04", "close": 17.04, "volume": 347145.0}, {"date": "2023-04-05", "close": 16.93, "volume": 206635.0}, {"date": "2023-04-06", "close": 17.21, "volume": 106048.0}, {"date": "2023-04-10", "close": 17.13, "volume": 152291.0}, {"date": "2023-04-11", "close": 17.02, "volume": 95719.0}, {"date": "2023-04-12", "close": 16.75, "volume": 95169.0}, {"date": "2023-04-13", "close": 16.91, "volume": 110517.0}, {"date": "2023-04-14", "close": 16.51, "volume": 127309.0}, {"date": "2023-04-17", "close": 16.77, "volume": 147245.0}, {"date": "2023-04-18", "close": 16.27, "volume": 148101.0}, {"date": "2023-04-19", "close": 16.68, "volume": 149412.0}, {"date": "2023-04-20", "close": 16.48, "volume": 102854.0}, {"date": "2023-04-21", "close": 16.23, "volume": 146608.0}, {"date": "2023-04-24", "close": 16.02, "volume": 175211.0}, {"date": "2023-04-25", "close": 15.21, "volume": 166964.0}, {"date": "2023-04-26", "close": 15.75, "volume": 219178.0}, {"date": "2023-04-27", "close": 15.88, "volume": 226002.0}, {"date": "2023-04-28", "close": 15.88, "volume": 137008.0}, {"date": "2023-05-01", "close": 15.79, "volume": 282130.0}, {"date": "2023-05-02", "close": 14.37, "volume": 293083.0}, {"date": "2023-05-03", "close": 14.31, "volume": 309145.0}, {"date": "2023-05-04", "close": 13.69, "volume": 248794.0}, {"date": "2023-05-05", "close": 14.51, "volume": 218170.0}, {"date": "2023-05-08", "close": 13.85, "volume": 186622.0}, {"date": "2023-05-09", "close": 13.88, "volume": 221850.0}, {"date": "2023-05-10", "close": 14.01, "volume": 185659.0}, {"date": "2023-05-11", "close": 13.7, "volume": 212383.0}, {"date": "2023-05-12", "close": 13.55, "volume": 425995.0}, {"date": "2023-05-15", "close": 14.06, "volume": 212648.0}, {"date": "2023-05-16", "close": 14.05, "volume": 206097.0}, {"date": "2023-05-17", "close": 14.94, "volume": 236616.0}, {"date": "2023-05-18", "close": 14.92, "volume": 170457.0}, {"date": "2023-05-19", "close": 14.74, "volume": 414733.0}, {"date": "2023-05-22", "close": 15.31, "volume": 131426.0}, {"date": "2023-05-23", "close": 15.72, "volume": 148264.0}, {"date": "2023-05-24", "close": 15.51, "volume": 129285.0}, {"date": "2023-05-25", "close": 15.36, "volume": 153140.0}, {"date": "2023-05-26", "close": 15.46, "volume": 119429.0}, {"date": "2023-05-30", "close": 14.86, "volume": 157626.0}, {"date": "2023-05-31", "close": 14.61, "volume": 196736.0}, {"date": "2023-06-01", "close": 14.95, "volume": 140918.0}, {"date": "2023-06-02", "close": 16.08, "volume": 217968.0}, {"date": "2023-06-05", "close": 15.53, "volume": 244979.0}, {"date": "2023-06-06", "close": 16.33, "volume": 259704.0}, {"date": "2023-06-07", "close": 17.17, "volume": 245379.0}, {"date": "2023-06-08", "close": 16.93, "volume": 199831.0}, {"date": "2023-06-09", "close": 16.53, "volume": 98040.0}, {"date": "2023-06-12", "close": 16.38, "volume": 151940.0}, {"date": "2023-06-13", "close": 16.74, "volume": 149349.0}, {"date": "2023-06-14", "close": 16.22, "volume": 264386.0}, {"date": "2023-06-15", "close": 16.64, "volume": 286884.0}, {"date": "2023-06-16", "close": 16.71, "volume": 727150.0}, {"date": "2023-06-20", "close": 16.54, "volume": 284862.0}, {"date": "2023-06-21", "close": 16.41, "volume": 299052.0}, {"date": "2023-06-22", "close": 16.04, "volume": 318452.0}, {"date": "2023-06-23", "close": 16.07, "volume": 871016.0}, {"date": "2023-06-26", "close": 15.87, "volume": 142388.0}, {"date": "2023-06-27", "close": 15.92, "volume": 139565.0}, {"date": "2023-06-28", "close": 15.91, "volume": 167934.0}, {"date": "2023-06-29", "close": 16.22, "volume": 207855.0}, {"date": "2023-06-30", "close": 15.71, "volume": 292852.0}, {"date": "2023-07-03", "close": 16.17, "volume": 57932.0}, {"date": "2023-07-05", "close": 15.82, "volume": 171666.0}, {"date": "2023-07-06", "close": 15.4, "volume": 136670.0}, {"date": "2023-07-07", "close": 15.6, "volume": 196867.0}, {"date": "2023-07-10", "close": 15.69, "volume": 107109.0}, {"date": "2023-07-11", "close": 15.67, "volume": 69330.0}, {"date": "2023-07-12", "close": 16.16, "volume": 104490.0}, {"date": "2023-07-13", "close": 16.56, "volume": 217669.0}, {"date": "2023-07-14", "close": 16.55, "volume": 145000.0}, {"date": "2023-07-17", "close": 16.77, "volume": 99571.0}, {"date": "2023-07-18", "close": 17.54, "volume": 152573.0}, {"date": "2023-07-19", "close": 17.98, "volume": 120230.0}, {"date": "2023-07-20", "close": 17.96, "volume": 147355.0}, {"date": "2023-07-21", "close": 17.7, "volume": 133229.0}, {"date": "2023-07-24", "close": 18.36, "volume": 110154.0}, {"date": "2023-07-25", "close": 18.2, "volume": 265451.0}, {"date": "2023-07-26", "close": 18.43, "volume": 257349.0}, {"date": "2023-07-27", "close": 18.07, "volume": 268804.0}, {"date": "2023-07-28", "close": 18.22, "volume": 119289.0}, {"date": "2023-07-31", "close": 18.24, "volume": 121544.0}, {"date": "2023-08-01", "close": 17.98, "volume": 154639.0}, {"date": "2023-08-02", "close": 17.84, "volume": 156407.0}, {"date": "2023-08-03", "close": 17.98, "volume": 211043.0}, {"date": "2023-08-04", "close": 18.0, "volume": 155383.0}, {"date": "2023-08-07", "close": 18.15, "volume": 215686.0}, {"date": "2023-08-08", "close": 18.34, "volume": 346110.0}, {"date": "2023-08-09", "close": 18.22, "volume": 140862.0}, {"date": "2023-08-10", "close": 18.15, "volume": 114885.0}, {"date": "2023-08-11", "close": 18.11, "volume": 90786.0}, {"date": "2023-08-14", "close": 17.53, "volume": 116424.0}, {"date": "2023-08-15", "close": 17.02, "volume": 181427.0}, {"date": "2023-08-16", "close": 16.75, "volume": 160219.0}, {"date": "2023-08-17", "close": 17.31, "volume": 127757.0}, {"date": "2023-08-18", "close": 17.38, "volume": 106060.0}, {"date": "2023-08-21", "close": 17.07, "volume": 85169.0}, {"date": "2023-08-22", "close": 16.7, "volume": 120012.0}, {"date": "2023-08-23", "close": 17.04, "volume": 124366.0}, {"date": "2023-08-24", "close": 17.19, "volume": 186985.0}, {"date": "2023-08-25", "close": 17.07, "volume": 81834.0}, {"date": "2023-08-28", "close": 17.25, "volume": 88192.0}, {"date": "2023-08-29", "close": 17.35, "volume": 107787.0}, {"date": "2023-08-30", "close": 16.87, "volume": 127364.0}, {"date": "2023-08-31", "close": 16.97, "volume": 120446.0}, {"date": "2023-09-01", "close": 17.49, "volume": 110688.0}, {"date": "2023-09-05", "close": 17.07, "volume": 188900.0}, {"date": "2023-09-06", "close": 16.5, "volume": 165319.0}, {"date": "2023-09-07", "close": 16.24, "volume": 290242.0}, {"date": "2023-09-08", "close": 16.39, "volume": 181687.0}, {"date": "2023-09-11", "close": 16.48, "volume": 148346.0}, {"date": "2023-09-12", "close": 16.58, "volume": 144304.0}, {"date": "2023-09-13", "close": 16.25, "volume": 280273.0}, {"date": "2023-09-14", "close": 16.57, "volume": 296211.0}, {"date": "2023-09-15", "close": 16.71, "volume": 716824.0}, {"date": "2023-09-18", "close": 16.55, "volume": 367508.0}, {"date": "2023-09-19", "close": 16.65, "volume": 244291.0}, {"date": "2023-09-20", "close": 16.88, "volume": 128652.0}, {"date": "2023-09-21", "close": 16.89, "volume": 245294.0}, {"date": "2023-09-22", "close": 16.52, "volume": 318765.0}, {"date": "2023-09-25", "close": 16.55, "volume": 145550.0}, {"date": "2023-09-26", "close": 16.14, "volume": 173681.0}, {"date": "2023-09-27", "close": 16.21, "volume": 113783.0}, {"date": "2023-09-28", "close": 16.25, "volume": 207206.0}, {"date": "2023-09-29", "close": 16.68, "volume": 282988.0}, {"date": "2023-10-02", "close": 16.07, "volume": 235250.0}, {"date": "2023-10-03", "close": 15.73, "volume": 147785.0}, {"date": "2023-10-04", "close": 15.89, "volume": 97807.0}, {"date": "2023-10-05", "close": 16.32, "volume": 178113.0}, {"date": "2023-10-06", "close": 16.47, "volume": 115551.0}, {"date": "2023-10-09", "close": 16.39, "volume": 72892.0}, {"date": "2023-10-10", "close": 16.61, "volume": 265560.0}, {"date": "2023-10-11", "close": 16.66, "volume": 60296.0}, {"date": "2023-10-12", "close": 16.47, "volume": 82762.0}, {"date": "2023-10-13", "close": 16.09, "volume": 89596.0}, {"date": "2023-10-16", "close": 16.32, "volume": 126463.0}, {"date": "2023-10-17", "close": 16.59, "volume": 221906.0}, {"date": "2023-10-18", "close": 16.23, "volume": 162518.0}, {"date": "2023-10-19", "close": 16.01, "volume": 163101.0}, {"date": "2023-10-20", "close": 15.69, "volume": 169657.0}, {"date": "2023-10-23", "close": 15.67, "volume": 132779.0}, {"date": "2023-10-24", "close": 15.5, "volume": 153769.0}, {"date": "2023-10-25", "close": 15.7, "volume": 362403.0}, {"date": "2023-10-26", "close": 15.79, "volume": 318588.0}, {"date": "2023-10-27", "close": 15.63, "volume": 116130.0}, {"date": "2023-10-30", "close": 15.79, "volume": 109832.0}, {"date": "2023-10-31", "close": 15.78, "volume": 77746.0}, {"date": "2023-11-01", "close": 16.1, "volume": 126094.0}, {"date": "2023-11-02", "close": 16.75, "volume": 117342.0}, {"date": "2023-11-03", "close": 17.49, "volume": 131708.0}, {"date": "2023-11-06", "close": 17.33, "volume": 145362.0}, {"date": "2023-11-07", "close": 16.98, "volume": 74864.0}, {"date": "2023-11-08", "close": 16.82, "volume": 119008.0}, {"date": "2023-11-09", "close": 16.8, "volume": 140387.0}, {"date": "2023-11-10", "close": 16.77, "volume": 70567.0}, {"date": "2023-11-13", "close": 16.61, "volume": 100714.0}, {"date": "2023-11-14", "close": 17.75, "volume": 242249.0}, {"date": "2023-11-15", "close": 17.81, "volume": 126334.0}, {"date": "2023-11-16", "close": 17.69, "volume": 90098.0}, {"date": "2023-11-17", "close": 17.83, "volume": 109137.0}, {"date": "2023-11-20", "close": 17.75, "volume": 220906.0}, {"date": "2023-11-21", "close": 17.45, "volume": 323482.0}, {"date": "2023-11-22", "close": 17.47, "volume": 171143.0}, {"date": "2023-11-24", "close": 17.47, "volume": 46187.0}, {"date": "2023-11-27", "close": 17.21, "volume": 159022.0}, {"date": "2023-11-28", "close": 17.33, "volume": 138769.0}, {"date": "2023-11-29", "close": 17.51, "volume": 239581.0}, {"date": "2023-11-30", "close": 17.57, "volume": 169829.0}, {"date": "2023-12-01", "close": 18.38, "volume": 160270.0}, {"date": "2023-12-04", "close": 18.59, "volume": 194268.0}, {"date": "2023-12-05", "close": 18.34, "volume": 258983.0}, {"date": "2023-12-06", "close": 18.43, "volume": 169863.0}, {"date": "2023-12-07", "close": 18.9, "volume": 192387.0}, {"date": "2023-12-08", "close": 19.08, "volume": 81323.0}, {"date": "2023-12-11", "close": 18.95, "volume": 202480.0}, {"date": "2023-12-12", "close": 18.78, "volume": 197292.0}, {"date": "2023-12-13", "close": 19.25, "volume": 562256.0}, {"date": "2023-12-14", "close": 19.68, "volume": 382590.0}, {"date": "2023-12-15", "close": 19.51, "volume": 878946.0}, {"date": "2023-12-18", "close": 19.4, "volume": 224930.0}, {"date": "2023-12-19", "close": 19.75, "volume": 221422.0}, {"date": "2023-12-20", "close": 19.44, "volume": 260082.0}, {"date": "2023-12-21", "close": 19.73, "volume": 173179.0}, {"date": "2023-12-22", "close": 19.89, "volume": 93790.0}, {"date": "2023-12-26", "close": 20.21, "volume": 107953.0}, {"date": "2023-12-27", "close": 20.15, "volume": 91999.0}, {"date": "2023-12-28", "close": 20.01, "volume": 85415.0}, {"date": "2023-12-29", "close": 19.68, "volume": 71952.0}, {"date": "2024-01-02", "close": 19.75, "volume": 128013.0}, {"date": "2024-01-03", "close": 19.19, "volume": 145258.0}, {"date": "2024-01-04", "close": 19.22, "volume": 114235.0}, {"date": "2024-01-05", "close": 19.19, "volume": 184540.0}, {"date": "2024-01-08", "close": 19.21, "volume": 81188.0}, {"date": "2024-01-09", "close": 18.99, "volume": 89951.0}, {"date": "2024-01-10", "close": 19.11, "volume": 100072.0}, {"date": "2024-01-11", "close": 19.12, "volume": 216001.0}, {"date": "2024-01-12", "close": 19.1, "volume": 106357.0}, {"date": "2024-01-16", "close": 18.81, "volume": 170506.0}, {"date": "2024-01-17", "close": 18.91, "volume": 131038.0}, {"date": "2024-01-18", "close": 18.92, "volume": 141900.0}, {"date": "2024-01-19", "close": 19.01, "volume": 111383.0}, {"date": "2024-01-22", "close": 19.77, "volume": 132121.0}, {"date": "2024-01-23", "close": 19.52, "volume": 138424.0}, {"date": "2024-01-24", "close": 19.56, "volume": 104220.0}, {"date": "2024-01-25", "close": 19.58, "volume": 139718.0}, {"date": "2024-01-26", "close": 19.61, "volume": 69965.0}, {"date": "2024-01-29", "close": 19.82, "volume": 106891.0}, {"date": "2024-01-30", "close": 19.82, "volume": 240638.0}, {"date": "2024-01-31", "close": 19.27, "volume": 282125.0}, {"date": "2024-02-01", "close": 19.7, "volume": 270546.0}, {"date": "2024-02-02", "close": 19.36, "volume": 271563.0}, {"date": "2024-02-05", "close": 18.95, "volume": 132310.0}, {"date": "2024-02-06", "close": 18.9, "volume": 114963.0}, {"date": "2024-02-07", "close": 18.82, "volume": 157282.0}, {"date": "2024-02-08", "close": 19.05, "volume": 99852.0}, {"date": "2024-02-09", "close": 19.35, "volume": 95300.0}, {"date": "2024-02-12", "close": 19.43, "volume": 192645.0}, {"date": "2024-02-13", "close": 18.37, "volume": 282723.0}, {"date": "2024-02-14", "close": 18.79, "volume": 214380.0}, {"date": "2024-02-15", "close": 19.37, "volume": 180907.0}, {"date": "2024-02-16", "close": 19.05, "volume": 124520.0}, {"date": "2024-02-20", "close": 19.06, "volume": 161989.0}, {"date": "2024-02-21", "close": 19.01, "volume": 369127.0}, {"date": "2024-02-22", "close": 18.87, "volume": 123363.0}, {"date": "2024-02-23", "close": 19.0, "volume": 159573.0}, {"date": "2024-02-26", "close": 18.75, "volume": 223864.0}, {"date": "2024-02-27", "close": 18.67, "volume": 140789.0}, {"date": "2024-02-28", "close": 18.33, "volume": 129619.0}, {"date": "2024-02-29", "close": 18.66, "volume": 133609.0}, {"date": "2024-03-01", "close": 18.65, "volume": 129952.0}, {"date": "2024-03-04", "close": 18.76, "volume": 185308.0}, {"date": "2024-03-05", "close": 19.35, "volume": 322792.0}, {"date": "2024-03-06", "close": 19.22, "volume": 160176.0}, {"date": "2024-03-07", "close": 19.31, "volume": 123575.0}, {"date": "2024-03-08", "close": 19.38, "volume": 168326.0}, {"date": "2024-03-11", "close": 19.55, "volume": 172170.0}, {"date": "2024-03-12", "close": 19.06, "volume": 167156.0}, {"date": "2024-03-13", "close": 18.94, "volume": 220641.0}, {"date": "2024-03-14", "close": 18.45, "volume": 161744.0}, {"date": "2024-03-15", "close": 18.68, "volume": 590893.0}, {"date": "2024-03-18", "close": 18.52, "volume": 266470.0}, {"date": "2024-03-19", "close": 18.43, "volume": 183896.0}, {"date": "2024-03-20", "close": 19.01, "volume": 166321.0}, {"date": "2024-03-21", "close": 19.41, "volume": 178919.0}, {"date": "2024-03-22", "close": 19.04, "volume": 90915.0}, {"date": "2024-03-25", "close": 19.16, "volume": 93588.0}, {"date": "2024-03-26", "close": 19.2, "volume": 165346.0}, {"date": "2024-03-27", "close": 19.78, "volume": 211978.0}, {"date": "2024-03-28", "close": 19.75, "volume": 194055.0}, {"date": "2024-04-01", "close": 19.38, "volume": 231962.0}, {"date": "2024-04-02", "close": 19.31, "volume": 163201.0}, {"date": "2024-04-03", "close": 19.09, "volume": 136179.0}, {"date": "2024-04-04", "close": 19.31, "volume": 193981.0}, {"date": "2024-04-05", "close": 19.16, "volume": 98061.0}, {"date": "2024-04-08", "close": 19.25, "volume": 89804.0}, {"date": "2024-04-09", "close": 19.42, "volume": 74616.0}, {"date": "2024-04-10", "close": 19.0, "volume": 339519.0}, {"date": "2024-04-11", "close": 19.18, "volume": 157354.0}, {"date": "2024-04-12", "close": 19.04, "volume": 275479.0}, {"date": "2024-04-15", "close": 18.96, "volume": 194253.0}, {"date": "2024-04-16", "close": 18.72, "volume": 109240.0}, {"date": "2024-04-17", "close": 18.72, "volume": 173138.0}, {"date": "2024-04-18", "close": 18.7, "volume": 324449.0}, {"date": "2024-04-19", "close": 19.29, "volume": 305245.0}, {"date": "2024-04-22", "close": 19.42, "volume": 112264.0}, {"date": "2024-04-23", "close": 19.96, "volume": 185143.0}, {"date": "2024-04-24", "close": 19.95, "volume": 222748.0}, {"date": "2024-04-25", "close": 20.76, "volume": 494670.0}, {"date": "2024-04-26", "close": 20.12, "volume": 152429.0}, {"date": "2024-04-29", "close": 20.24, "volume": 169115.0}, {"date": "2024-04-30", "close": 19.94, "volume": 188826.0}, {"date": "2024-05-01", "close": 20.3, "volume": 128211.0}, {"date": "2024-05-02", "close": 20.54, "volume": 77254.0}, {"date": "2024-05-03", "close": 20.85, "volume": 135037.0}, {"date": "2024-05-06", "close": 20.9, "volume": 105630.0}, {"date": "2024-05-07", "close": 20.77, "volume": 68307.0}, {"date": "2024-05-08", "close": 21.13, "volume": 74772.0}, {"date": "2024-05-09", "close": 21.18, "volume": 96117.0}, {"date": "2024-05-10", "close": 21.19, "volume": 129756.0}, {"date": "2024-05-13", "close": 21.18, "volume": 117272.0}, {"date": "2024-05-14", "close": 21.28, "volume": 65627.0}, {"date": "2024-05-15", "close": 21.29, "volume": 109145.0}, {"date": "2024-05-16", "close": 21.39, "volume": 77928.0}, {"date": "2024-05-17", "close": 21.48, "volume": 92274.0}, {"date": "2024-05-20", "close": 21.1, "volume": 69943.0}, {"date": "2024-05-21", "close": 21.17, "volume": 86828.0}, {"date": "2024-05-22", "close": 21.03, "volume": 85646.0}, {"date": "2024-05-23", "close": 20.57, "volume": 306724.0}, {"date": "2024-05-24", "close": 20.66, "volume": 73685.0}, {"date": "2024-05-28", "close": 20.5, "volume": 71399.0}, {"date": "2024-05-29", "close": 20.2, "volume": 127813.0}, {"date": "2024-05-30", "close": 20.47, "volume": 85873.0}, {"date": "2024-05-31", "close": 20.28, "volume": 86790.0}, {"date": "2024-06-03", "close": 19.92, "volume": 97223.0}, {"date": "2024-06-04", "close": 19.58, "volume": 238852.0}, {"date": "2024-06-05", "close": 20.25, "volume": 329710.0}, {"date": "2024-06-06", "close": 20.31, "volume": 96840.0}, {"date": "2024-06-07", "close": 20.33, "volume": 141034.0}, {"date": "2024-06-10", "close": 20.05, "volume": 120434.0}, {"date": "2024-06-11", "close": 19.72, "volume": 103304.0}, {"date": "2024-06-12", "close": 20.32, "volume": 133921.0}, {"date": "2024-06-13", "close": 19.98, "volume": 96154.0}, {"date": "2024-06-14", "close": 19.73, "volume": 76101.0}, {"date": "2024-06-17", "close": 20.25, "volume": 156792.0}, {"date": "2024-06-18", "close": 20.41, "volume": 136537.0}, {"date": "2024-06-20", "close": 20.39, "volume": 111801.0}, {"date": "2024-06-21", "close": 20.08, "volume": 694027.0}, {"date": "2024-06-24", "close": 20.39, "volume": 101940.0}, {"date": "2024-06-25", "close": 20.51, "volume": 135707.0}, {"date": "2024-06-26", "close": 20.71, "volume": 176889.0}, {"date": "2024-06-27", "close": 20.74, "volume": 138510.0}, {"date": "2024-06-28", "close": 21.2, "volume": 984319.0}, {"date": "2024-07-01", "close": 21.46, "volume": 137914.0}, {"date": "2024-07-02", "close": 21.4, "volume": 95596.0}, {"date": "2024-07-03", "close": 21.0, "volume": 128966.0}, {"date": "2024-07-05", "close": 20.67, "volume": 143713.0}, {"date": "2024-07-08", "close": 20.88, "volume": 84707.0}, {"date": "2024-07-09", "close": 21.24, "volume": 128937.0}, {"date": "2024-07-10", "close": 21.55, "volume": 106347.0}, {"date": "2024-07-11", "close": 22.55, "volume": 231875.0}, {"date": "2024-07-12", "close": 22.58, "volume": 114051.0}, {"date": "2024-07-15", "close": 23.23, "volume": 153513.0}, {"date": "2024-07-16", "close": 23.99, "volume": 277699.0}, {"date": "2024-07-17", "close": 24.26, "volume": 288762.0}, {"date": "2024-07-18", "close": 24.46, "volume": 310569.0}, {"date": "2024-07-19", "close": 24.01, "volume": 324020.0}, {"date": "2024-07-22", "close": 24.75, "volume": 166297.0}, {"date": "2024-07-23", "close": 25.44, "volume": 387266.0}, {"date": "2024-07-24", "close": 24.74, "volume": 151747.0}, {"date": "2024-07-25", "close": 25.39, "volume": 227634.0}, {"date": "2024-07-26", "close": 25.86, "volume": 155387.0}, {"date": "2024-07-29", "close": 25.15, "volume": 194495.0}, {"date": "2024-07-30", "close": 25.99, "volume": 297994.0}, {"date": "2024-07-31", "close": 26.09, "volume": 507382.0}, {"date": "2024-08-01", "close": 25.82, "volume": 301344.0}, {"date": "2024-08-02", "close": 25.36, "volume": 280028.0}, {"date": "2024-08-05", "close": 24.81, "volume": 279082.0}, {"date": "2024-08-06", "close": 24.67, "volume": 249943.0}, {"date": "2024-08-07", "close": 24.57, "volume": 124474.0}, {"date": "2024-08-08", "close": 25.05, "volume": 120531.0}, {"date": "2024-08-09", "close": 24.67, "volume": 100360.0}, {"date": "2024-08-12", "close": 24.62, "volume": 119724.0}, {"date": "2024-08-13", "close": 25.22, "volume": 326378.0}, {"date": "2024-08-14", "close": 25.22, "volume": 141380.0}, {"date": "2024-08-15", "close": 25.79, "volume": 153562.0}, {"date": "2024-08-16", "close": 26.11, "volume": 363295.0}, {"date": "2024-08-19", "close": 26.28, "volume": 111990.0}, {"date": "2024-08-20", "close": 26.0, "volume": 126664.0}, {"date": "2024-08-21", "close": 25.99, "volume": 170117.0}, {"date": "2024-08-22", "close": 26.44, "volume": 554770.0}, {"date": "2024-08-23", "close": 27.62, "volume": 292697.0}, {"date": "2024-08-26", "close": 27.66, "volume": 154156.0}, {"date": "2024-08-27", "close": 27.57, "volume": 110629.0}, {"date": "2024-08-28", "close": 27.82, "volume": 256062.0}, {"date": "2024-08-29", "close": 27.99, "volume": 213458.0}, {"date": "2024-08-30", "close": 27.51, "volume": 189241.0}, {"date": "2024-09-03", "close": 28.06, "volume": 433572.0}, {"date": "2024-09-04", "close": 27.53, "volume": 227608.0}, {"date": "2024-09-05", "close": 27.2, "volume": 325575.0}, {"date": "2024-09-06", "close": 26.78, "volume": 155760.0}, {"date": "2024-09-09", "close": 26.78, "volume": 139475.0}, {"date": "2024-09-10", "close": 26.73, "volume": 179543.0}, {"date": "2024-09-11", "close": 26.22, "volume": 155310.0}, {"date": "2024-09-12", "close": 26.37, "volume": 109796.0}, {"date": "2024-09-13", "close": 26.93, "volume": 118299.0}, {"date": "2024-09-16", "close": 27.7, "volume": 377250.0}, {"date": "2024-09-17", "close": 28.4, "volume": 442243.0}, {"date": "2024-09-18", "close": 28.48, "volume": 251012.0}, {"date": "2024-09-19", "close": 29.01, "volume": 115021.0}, {"date": "2024-09-20", "close": 28.32, "volume": 751434.0}, {"date": "2024-09-23", "close": 28.99, "volume": 395039.0}, {"date": "2024-09-24", "close": 28.49, "volume": 309818.0}, {"date": "2024-09-25", "close": 28.02, "volume": 212871.0}, {"date": "2024-09-26", "close": 28.01, "volume": 174086.0}, {"date": "2024-09-27", "close": 27.79, "volume": 192322.0}, {"date": "2024-09-30", "close": 29.51, "volume": 462691.0}, {"date": "2024-10-01", "close": 28.06, "volume": 228211.0}, {"date": "2024-10-02", "close": 28.1, "volume": 181560.0}, {"date": "2024-10-03", "close": 27.86, "volume": 152792.0}, {"date": "2024-10-04", "close": 28.3, "volume": 132110.0}, {"date": "2024-10-07", "close": 28.14, "volume": 113821.0}, {"date": "2024-10-08", "close": 27.88, "volume": 142916.0}, {"date": "2024-10-09", "close": 27.98, "volume": 152571.0}, {"date": "2024-10-10", "close": 28.35, "volume": 265172.0}, {"date": "2024-10-11", "close": 29.28, "volume": 155916.0}, {"date": "2024-10-14", "close": 29.11, "volume": 166515.0}, {"date": "2024-10-15", "close": 29.68, "volume": 216403.0}, {"date": "2024-10-16", "close": 29.71, "volume": 228432.0}, {"date": "2024-10-17", "close": 29.8, "volume": 354764.0}, {"date": "2024-10-18", "close": 29.46, "volume": 194620.0}, {"date": "2024-10-21", "close": 28.45, "volume": 309731.0}, {"date": "2024-10-22", "close": 28.95, "volume": 133287.0}, {"date": "2024-10-23", "close": 29.04, "volume": 128538.0}, {"date": "2024-10-24", "close": 28.99, "volume": 134056.0}, {"date": "2024-10-25", "close": 28.3, "volume": 135417.0}, {"date": "2024-10-28", "close": 29.18, "volume": 160062.0}, {"date": "2024-10-29", "close": 29.15, "volume": 193846.0}, {"date": "2024-10-30", "close": 26.76, "volume": 300979.0}, {"date": "2024-10-31", "close": 26.94, "volume": 214297.0}, {"date": "2024-11-01", "close": 27.09, "volume": 172314.0}, {"date": "2024-11-04", "close": 26.87, "volume": 143076.0}, {"date": "2024-11-05", "close": 27.43, "volume": 149948.0}, {"date": "2024-11-06", "close": 31.23, "volume": 378239.0}, {"date": "2024-11-07", "close": 29.97, "volume": 400974.0}, {"date": "2024-11-08", "close": 30.4, "volume": 184901.0}, {"date": "2024-11-11", "close": 31.86, "volume": 281180.0}, {"date": "2024-11-12", "close": 31.39, "volume": 222929.0}, {"date": "2024-11-13", "close": 31.06, "volume": 306796.0}, {"date": "2024-11-14", "close": 30.9, "volume": 185803.0}, {"date": "2024-11-15", "close": 31.03, "volume": 313336.0}, {"date": "2024-11-18", "close": 30.96, "volume": 144582.0}, {"date": "2024-11-19", "close": 30.77, "volume": 127294.0}, {"date": "2024-11-20", "close": 30.65, "volume": 620778.0}, {"date": "2024-11-21", "close": 31.37, "volume": 183110.0}, {"date": "2024-11-22", "close": 32.17, "volume": 251300.0}, {"date": "2024-11-25", "close": 32.63, "volume": 216609.0}, {"date": "2024-11-26", "close": 32.23, "volume": 131757.0}, {"date": "2024-11-27", "close": 32.39, "volume": 184377.0}, {"date": "2024-11-29", "close": 31.92, "volume": 103639.0}, {"date": "2024-12-02", "close": 31.41, "volume": 245955.0}, {"date": "2024-12-03", "close": 31.2, "volume": 174618.0}, {"date": "2024-12-04", "close": 31.53, "volume": 117990.0}, {"date": "2024-12-05", "close": 31.78, "volume": 190625.0}, {"date": "2024-12-06", "close": 31.51, "volume": 80565.0}, {"date": "2024-12-09", "close": 30.92, "volume": 115776.0}, {"date": "2024-12-10", "close": 31.03, "volume": 114694.0}, {"date": "2024-12-11", "close": 31.16, "volume": 183815.0}, {"date": "2024-12-12", "close": 30.96, "volume": 160907.0}, {"date": "2024-12-13", "close": 30.91, "volume": 144951.0}, {"date": "2024-12-16", "close": 30.9, "volume": 201073.0}, {"date": "2024-12-17", "close": 30.22, "volume": 171974.0}, {"date": "2024-12-18", "close": 28.49, "volume": 430591.0}, {"date": "2024-12-19", "close": 28.27, "volume": 357651.0}, {"date": "2024-12-20", "close": 28.29, "volume": 1597234.0}, {"date": "2024-12-23", "close": 28.76, "volume": 199950.0}, {"date": "2024-12-24", "close": 28.84, "volume": 66910.0}, {"date": "2024-12-26", "close": 29.07, "volume": 90241.0}, {"date": "2024-12-27", "close": 28.78, "volume": 143101.0}, {"date": "2024-12-30", "close": 28.82, "volume": 107607.0}, {"date": "2024-12-31", "close": 29.05, "volume": 290833.0}, {"date": "2025-01-02", "close": 27.35, "volume": 505661.0}, {"date": "2025-01-03", "close": 27.64, "volume": 325125.0}, {"date": "2025-01-06", "close": 27.66, "volume": 280832.0}, {"date": "2025-01-07", "close": 27.26, "volume": 180988.0}, {"date": "2025-01-08", "close": 27.44, "volume": 127453.0}, {"date": "2025-01-10", "close": 26.5, "volume": 161058.0}, {"date": "2025-01-13", "close": 26.72, "volume": 175718.0}, {"date": "2025-01-14", "close": 27.92, "volume": 162519.0}, {"date": "2025-01-15", "close": 28.26, "volume": 148076.0}, {"date": "2025-01-16", "close": 28.18, "volume": 287459.0}, {"date": "2025-01-17", "close": 28.52, "volume": 189280.0}, {"date": "2025-01-21", "close": 28.6, "volume": 281888.0}, {"date": "2025-01-22", "close": 28.31, "volume": 166604.0}, {"date": "2025-01-23", "close": 28.39, "volume": 146882.0}, {"date": "2025-01-24", "close": 28.51, "volume": 130967.0}, {"date": "2025-01-27", "close": 28.86, "volume": 143809.0}, {"date": "2025-01-28", "close": 28.57, "volume": 301121.0}, {"date": "2025-01-29", "close": 28.0, "volume": 361501.0}, {"date": "2025-01-30", "close": 29.44, "volume": 378780.0}, {"date": "2025-01-31", "close": 29.89, "volume": 292922.0}, {"date": "2025-02-03", "close": 29.26, "volume": 164786.0}, {"date": "2025-02-04", "close": 30.14, "volume": 178008.0}, {"date": "2025-02-05", "close": 30.61, "volume": 140686.0}, {"date": "2025-02-06", "close": 30.4, "volume": 136134.0}, {"date": "2025-02-07", "close": 29.68, "volume": 202255.0}, {"date": "2025-02-10", "close": 29.34, "volume": 147721.0}, {"date": "2025-02-11", "close": 30.22, "volume": 155170.0}, {"date": "2025-02-12", "close": 29.44, "volume": 187686.0}, {"date": "2025-02-13", "close": 29.56, "volume": 114575.0}, {"date": "2025-02-14", "close": 29.56, "volume": 87098.0}, {"date": "2025-02-18", "close": 29.69, "volume": 189032.0}, {"date": "2025-02-19", "close": 29.4, "volume": 263599.0}, {"date": "2025-02-20", "close": 28.94, "volume": 144629.0}, {"date": "2025-02-21", "close": 28.4, "volume": 251886.0}, {"date": "2025-02-24", "close": 28.36, "volume": 155958.0}, {"date": "2025-02-25", "close": 28.69, "volume": 124623.0}, {"date": "2025-02-26", "close": 28.83, "volume": 163880.0}, {"date": "2025-02-27", "close": 29.04, "volume": 136040.0}, {"date": "2025-02-28", "close": 29.04, "volume": 260038.0}, {"date": "2025-03-03", "close": 28.94, "volume": 140285.0}, {"date": "2025-03-04", "close": 28.03, "volume": 207747.0}, {"date": "2025-03-05", "close": 27.67, "volume": 153470.0}, {"date": "2025-03-06", "close": 27.46, "volume": 165283.0}, {"date": "2025-03-07", "close": 27.18, "volume": 149242.0}, {"date": "2025-03-10", "close": 26.51, "volume": 194882.0}, {"date": "2025-03-11", "close": 26.55, "volume": 191607.0}, {"date": "2025-03-12", "close": 26.74, "volume": 161541.0}, {"date": "2025-03-13", "close": 26.39, "volume": 132782.0}, {"date": "2025-03-14", "close": 27.11, "volume": 186151.0}, {"date": "2025-03-17", "close": 27.1, "volume": 124179.0}, {"date": "2025-03-18", "close": 27.11, "volume": 121286.0}, {"date": "2025-03-19", "close": 27.32, "volume": 126251.0}, {"date": "2025-03-20", "close": 26.93, "volume": 110125.0}, {"date": "2025-03-21", "close": 27.0, "volume": 636755.0}, {"date": "2025-03-24", "close": 27.56, "volume": 112271.0}, {"date": "2025-03-25", "close": 27.3, "volume": 110582.0}, {"date": "2025-03-26", "close": 27.5, "volume": 101697.0}, {"date": "2025-03-27", "close": 27.48, "volume": 94769.0}, {"date": "2025-03-28", "close": 26.93, "volume": 92685.0}, {"date": "2025-03-31", "close": 27.04, "volume": 128499.0}, {"date": "2025-04-01", "close": 26.99, "volume": 133387.0}, {"date": "2025-04-02", "close": 27.28, "volume": 94828.0}, {"date": "2025-04-03", "close": 24.93, "volume": 175498.0}, {"date": "2025-04-04", "close": 23.98, "volume": 222848.0}, {"date": "2025-04-07", "close": 24.19, "volume": 205621.0}, {"date": "2025-04-08", "close": 24.07, "volume": 213587.0}, {"date": "2025-04-09", "close": 25.25, "volume": 233308.0}, {"date": "2025-04-10", "close": 24.12, "volume": 211815.0}, {"date": "2025-04-11", "close": 24.02, "volume": 127148.0}, {"date": "2025-04-14", "close": 24.35, "volume": 149750.0}, {"date": "2025-04-15", "close": 24.84, "volume": 117814.0}, {"date": "2025-04-16", "close": 24.92, "volume": 441255.0}, {"date": "2025-04-17", "close": 25.11, "volume": 153591.0}, {"date": "2025-04-21", "close": 25.29, "volume": 97550.0}, {"date": "2025-04-22", "close": 26.13, "volume": 218105.0}, {"date": "2025-04-23", "close": 26.39, "volume": 296447.0}, {"date": "2025-04-24", "close": 25.79, "volume": 183992.0}, {"date": "2025-04-25", "close": 25.72, "volume": 130894.0}, {"date": "2025-04-28", "close": 25.81, "volume": 178401.0}, {"date": "2025-04-29", "close": 25.97, "volume": 106349.0}, {"date": "2025-04-30", "close": 25.69, "volume": 155586.0}, {"date": "2025-05-01", "close": 26.15, "volume": 182865.0}, {"date": "2025-05-02", "close": 26.58, "volume": 124733.0}, {"date": "2025-05-05", "close": 26.82, "volume": 145045.0}, {"date": "2025-05-06", "close": 26.62, "volume": 79210.0}, {"date": "2025-05-07", "close": 26.38, "volume": 147648.0}, {"date": "2025-05-08", "close": 26.8, "volume": 93529.0}, {"date": "2025-05-09", "close": 26.7, "volume": 83657.0}, {"date": "2025-05-12", "close": 27.75, "volume": 156167.0}, {"date": "2025-05-13", "close": 27.67, "volume": 116118.0}, {"date": "2025-05-14", "close": 27.38, "volume": 100516.0}, {"date": "2025-05-15", "close": 27.6, "volume": 88033.0}, {"date": "2025-05-16", "close": 27.47, "volume": 101592.0}, {"date": "2025-05-19", "close": 27.39, "volume": 87309.0}, {"date": "2025-05-20", "close": 27.4, "volume": 65223.0}, {"date": "2025-05-21", "close": 26.74, "volume": 126843.0}, {"date": "2025-05-22", "close": 26.71, "volume": 292601.0}, {"date": "2025-05-23", "close": 26.49, "volume": 108438.0}, {"date": "2025-05-27", "close": 27.11, "volume": 217394.0}, {"date": "2025-05-28", "close": 26.65, "volume": 231375.0}, {"date": "2025-05-29", "close": 26.93, "volume": 155555.0}, {"date": "2025-05-30", "close": 26.7, "volume": 265507.0}, {"date": "2025-06-02", "close": 26.14, "volume": 152702.0}, {"date": "2025-06-03", "close": 26.56, "volume": 172937.0}, {"date": "2025-06-04", "close": 26.43, "volume": 154922.0}, {"date": "2025-06-05", "close": 26.3, "volume": 176989.0}, {"date": "2025-06-06", "close": 26.72, "volume": 220382.0}, {"date": "2025-06-09", "close": 27.07, "volume": 176913.0}, {"date": "2025-06-10", "close": 27.28, "volume": 160346.0}, {"date": "2025-06-11", "close": 27.35, "volume": 217330.0}, {"date": "2025-06-12", "close": 27.24, "volume": 241750.0}, {"date": "2025-06-13", "close": 26.47, "volume": 298045.0}, {"date": "2025-06-16", "close": 26.01, "volume": 226295.0}, {"date": "2025-06-17", "close": 25.83, "volume": 98160.0}, {"date": "2025-06-18", "close": 26.02, "volume": 117468.0}, {"date": "2025-06-20", "close": 26.09, "volume": 405899.0}, {"date": "2025-06-23", "close": 26.9, "volume": 248697.0}, {"date": "2025-06-24", "close": 27.45, "volume": 212113.0}, {"date": "2025-06-25", "close": 27.22, "volume": 194601.0}, {"date": "2025-06-26", "close": 27.6, "volume": 198083.0}, {"date": "2025-06-27", "close": 27.8, "volume": 302174.0}, {"date": "2025-06-30", "close": 28.03, "volume": 212963.0}, {"date": "2025-07-01", "close": 28.8, "volume": 232518.0}, {"date": "2025-07-02", "close": 29.09, "volume": 156733.0}, {"date": "2025-07-03", "close": 29.62, "volume": 80044.0}, {"date": "2025-07-07", "close": 29.2, "volume": 116063.0}, {"date": "2025-07-08", "close": 29.43, "volume": 131657.0}, {"date": "2025-07-09", "close": 29.39, "volume": 86356.0}, {"date": "2025-07-10", "close": 29.26, "volume": 139331.0}, {"date": "2025-07-11", "close": 28.96, "volume": 78587.0}, {"date": "2025-07-14", "close": 29.39, "volume": 88415.0}, {"date": "2025-07-15", "close": 28.08, "volume": 182390.0}, {"date": "2025-07-16", "close": 28.47, "volume": 113219.0}, {"date": "2025-07-17", "close": 28.88, "volume": 166803.0}, {"date": "2025-07-18", "close": 28.7, "volume": 123647.0}, {"date": "2025-07-21", "close": 28.52, "volume": 88784.0}, {"date": "2025-07-22", "close": 28.48, "volume": 89151.0}, {"date": "2025-07-23", "close": 28.45, "volume": 92805.0}, {"date": "2025-07-24", "close": 27.86, "volume": 123833.0}, {"date": "2025-07-25", "close": 27.63, "volume": 157200.0}, {"date": "2025-07-28", "close": 27.35, "volume": 151157.0}, {"date": "2025-07-29", "close": 27.32, "volume": 148654.0}, {"date": "2025-07-30", "close": 26.77, "volume": 164879.0}, {"date": "2025-07-31", "close": 26.66, "volume": 179367.0}, {"date": "2025-08-01", "close": 26.15, "volume": 192193.0}, {"date": "2025-08-04", "close": 26.62, "volume": 165339.0}, {"date": "2025-08-05", "close": 26.68, "volume": 146248.0}, {"date": "2025-08-06", "close": 26.29, "volume": 97321.0}, {"date": "2025-08-07", "close": 26.44, "volume": 105211.0}, {"date": "2025-08-08", "close": 26.9, "volume": 107313.0}, {"date": "2025-08-11", "close": 27.05, "volume": 113642.0}, {"date": "2025-08-12", "close": 28.03, "volume": 141461.0}, {"date": "2025-08-13", "close": 28.78, "volume": 172971.0}, {"date": "2025-08-14", "close": 28.71, "volume": 152221.0}, {"date": "2025-08-15", "close": 28.05, "volume": 347460.0}, {"date": "2025-08-18", "close": 28.35, "volume": 145262.0}, {"date": "2025-08-19", "close": 28.56, "volume": 116890.0}, {"date": "2025-08-20", "close": 28.6, "volume": 120006.0}, {"date": "2025-08-21", "close": 29.41, "volume": 226266.0}, {"date": "2025-08-22", "close": 30.77, "volume": 263520.0}, {"date": "2025-08-25", "close": 30.95, "volume": 164390.0}, {"date": "2025-08-26", "close": 31.38, "volume": 151775.0}, {"date": "2025-08-27", "close": 31.5, "volume": 157093.0}, {"date": "2025-08-28", "close": 31.5, "volume": 145943.0}, {"date": "2025-08-29", "close": 31.32, "volume": 144967.0}, {"date": "2025-09-02", "close": 30.94, "volume": 155691.0}, {"date": "2025-09-03", "close": 30.95, "volume": 189087.0}, {"date": "2025-09-04", "close": 31.46, "volume": 114778.0}, {"date": "2025-09-05", "close": 31.16, "volume": 172424.0}, {"date": "2025-09-08", "close": 30.93, "volume": 143042.0}, {"date": "2025-09-09", "close": 30.73, "volume": 127172.0}, {"date": "2025-09-10", "close": 30.9, "volume": 98030.0}, {"date": "2025-09-11", "close": 30.92, "volume": 128575.0}, {"date": "2025-09-12", "close": 30.63, "volume": 114020.0}, {"date": "2025-09-15", "close": 30.5, "volume": 135511.0}, {"date": "2025-09-16", "close": 30.0, "volume": 183210.0}, {"date": "2025-09-17", "close": 30.49, "volume": 174037.0}, {"date": "2025-09-18", "close": 31.35, "volume": 144594.0}, {"date": "2025-09-19", "close": 30.95, "volume": 493190.0}, {"date": "2025-09-22", "close": 30.78, "volume": 129777.0}, {"date": "2025-09-23", "close": 30.63, "volume": 143272.0}, {"date": "2025-09-24", "close": 30.47, "volume": 188412.0}, {"date": "2025-09-25", "close": 30.55, "volume": 103524.0}, {"date": "2025-09-26", "close": 30.73, "volume": 119068.0}, {"date": "2025-09-29", "close": 30.36, "volume": 113862.0}, {"date": "2025-09-30", "close": 30.34, "volume": 109534.0}, {"date": "2025-10-01", "close": 30.1, "volume": 111218.0}, {"date": "2025-10-02", "close": 30.08, "volume": 131261.0}, {"date": "2025-10-03", "close": 30.29, "volume": 157388.0}, {"date": "2025-10-06", "close": 30.58, "volume": 177741.0}, {"date": "2025-10-07", "close": 30.3, "volume": 120228.0}, {"date": "2025-10-08", "close": 29.65, "volume": 142874.0}, {"date": "2025-10-09", "close": 29.5, "volume": 154498.0}, {"date": "2025-10-10", "close": 28.55, "volume": 163248.0}, {"date": "2025-10-13", "close": 28.83, "volume": 124942.0}, {"date": "2025-10-14", "close": 29.58, "volume": 123762.0}, {"date": "2025-10-15", "close": 29.1, "volume": 110868.0}, {"date": "2025-10-16", "close": 27.59, "volume": 151801.0}, {"date": "2025-10-17", "close": 28.15, "volume": 153921.0}, {"date": "2025-10-20", "close": 28.97, "volume": 123980.0}, {"date": "2025-10-21", "close": 28.95, "volume": 118135.0}, {"date": "2025-10-22", "close": 29.15, "volume": 96821.0}, {"date": "2025-10-23", "close": 28.81, "volume": 101148.0}, {"date": "2025-10-24", "close": 29.42, "volume": 89606.0}, {"date": "2025-10-27", "close": 29.48, "volume": 88415.0}, {"date": "2025-10-28", "close": 30.27, "volume": 178918.0}, {"date": "2025-10-29", "close": 28.34, "volume": 224373.0}, {"date": "2025-10-30", "close": 29.08, "volume": 190938.0}, {"date": "2025-10-31", "close": 28.51, "volume": 155572.0}, {"date": "2025-11-03", "close": 29.01, "volume": 135717.0}, {"date": "2025-11-04", "close": 28.78, "volume": 162208.0}, {"date": "2025-11-05", "close": 29.22, "volume": 160695.0}, {"date": "2025-11-06", "close": 28.89, "volume": 118589.0}, {"date": "2025-11-07", "close": 29.37, "volume": 254381.0}, {"date": "2025-11-10", "close": 29.52, "volume": 104196.0}, {"date": "2025-11-11", "close": 29.61, "volume": 105690.0}, {"date": "2025-11-12", "close": 29.5, "volume": 136825.0}, {"date": "2025-11-13", "close": 29.78, "volume": 133111.0}, {"date": "2025-11-14", "close": 29.52, "volume": 91357.0}, {"date": "2025-11-17", "close": 28.54, "volume": 106155.0}, {"date": "2025-11-18", "close": 28.53, "volume": 94591.0}, {"date": "2025-11-19", "close": 28.81, "volume": 78120.0}, {"date": "2025-11-20", "close": 28.81, "volume": 147394.0}, {"date": "2025-11-21", "close": 29.71, "volume": 114552.0}, {"date": "2025-11-24", "close": 29.64, "volume": 135042.0}, {"date": "2025-11-25", "close": 30.47, "volume": 155288.0}, {"date": "2025-11-26", "close": 30.28, "volume": 239203.0}, {"date": "2025-11-28", "close": 29.74, "volume": 98594.0}, {"date": "2025-12-01", "close": 30.48, "volume": 156946.0}, {"date": "2025-12-02", "close": 30.1, "volume": 108963.0}, {"date": "2025-12-03", "close": 30.47, "volume": 151703.0}, {"date": "2025-12-04", "close": 30.61, "volume": 97975.0}, {"date": "2025-12-05", "close": 30.57, "volume": 117520.0}, {"date": "2025-12-08", "close": 30.72, "volume": 122715.0}, {"date": "2025-12-09", "close": 31.08, "volume": 122935.0}, {"date": "2025-12-10", "close": 31.97, "volume": 326299.0}, {"date": "2025-12-11", "close": 32.19, "volume": 169512.0}, {"date": "2025-12-12", "close": 32.33, "volume": 152309.0}, {"date": "2025-12-15", "close": 32.56, "volume": 177020.0}, {"date": "2025-12-16", "close": 32.61, "volume": 168947.0}, {"date": "2025-12-17", "close": 32.83, "volume": 196806.0}, {"date": "2025-12-18", "close": 33.08, "volume": 174534.0}, {"date": "2025-12-19", "close": 32.46, "volume": 807253.0}, {"date": "2025-12-22", "close": 32.46, "volume": 127164.0}, {"date": "2025-12-23", "close": 32.11, "volume": 133621.0}, {"date": "2025-12-24", "close": 32.39, "volume": 76331.0}, {"date": "2025-12-26", "close": 32.23, "volume": 108286.0}, {"date": "2025-12-29", "close": 32.01, "volume": 136313.0}, {"date": "2025-12-30", "close": 31.74, "volume": 136467.0}, {"date": "2025-12-31", "close": 31.16, "volume": 105791.0}, {"date": "2026-01-02", "close": 31.08, "volume": 185635.0}, {"date": "2026-01-05", "close": 31.38, "volume": 145131.0}, {"date": "2026-01-06", "close": 31.39, "volume": 148490.0}, {"date": "2026-01-07", "close": 31.19, "volume": 116356.0}, {"date": "2026-01-08", "close": 32.22, "volume": 148933.0}, {"date": "2026-01-09", "close": 31.93, "volume": 84981.0}, {"date": "2026-01-12", "close": 31.23, "volume": 83391.0}, {"date": "2026-01-13", "close": 31.02, "volume": 88625.0}, {"date": "2026-01-14", "close": 31.61, "volume": 116832.0}, {"date": "2026-01-15", "close": 32.32, "volume": 296862.0}, {"date": "2026-01-16", "close": 31.85, "volume": 158446.0}, {"date": "2026-01-20", "close": 31.2, "volume": 90789.0}, {"date": "2026-01-21", "close": 32.87, "volume": 146398.0}, {"date": "2026-01-22", "close": 32.87, "volume": 127372.0}, {"date": "2026-01-23", "close": 31.42, "volume": 128692.0}, {"date": "2026-01-26", "close": 31.65, "volume": 109262.0}, {"date": "2026-01-27", "close": 31.69, "volume": 121369.0}, {"date": "2026-01-28", "close": 31.86, "volume": 249301.0}, {"date": "2026-01-29", "close": 31.84, "volume": 308468.0}, {"date": "2026-01-30", "close": 32.57, "volume": 278805.0}, {"date": "2026-02-02", "close": 32.98, "volume": 190990.0}, {"date": "2026-02-03", "close": 33.68, "volume": 164794.0}, {"date": "2026-02-04", "close": 33.81, "volume": 168650.0}, {"date": "2026-02-05", "close": 34.42, "volume": 207189.0}, {"date": "2026-02-06", "close": 34.53, "volume": 148874.0}, {"date": "2026-02-09", "close": 34.37, "volume": 119310.0}, {"date": "2026-02-10", "close": 34.41, "volume": 171534.0}, {"date": "2026-02-11", "close": 33.94, "volume": 129105.0}, {"date": "2026-02-12", "close": 33.94, "volume": 182610.0}, {"date": "2026-02-13", "close": 34.09, "volume": 136976.0}, {"date": "2026-02-17", "close": 34.38, "volume": 162292.0}, {"date": "2026-02-18", "close": 34.11, "volume": 131457.0}, {"date": "2026-02-19", "close": 34.07, "volume": 217504.0}, {"date": "2026-02-20", "close": 34.24, "volume": 441602.0}, {"date": "2026-02-23", "close": 32.68, "volume": 178313.0}, {"date": "2026-02-24", "close": 32.84, "volume": 150033.0}, {"date": "2026-02-25", "close": 33.48, "volume": 123986.0}, {"date": "2026-02-26", "close": 33.69, "volume": 160081.0}, {"date": "2026-02-27", "close": 31.85, "volume": 204927.0}, {"date": "2026-03-02", "close": 32.27, "volume": 172046.0}, {"date": "2026-03-03", "close": 31.94, "volume": 140197.0}, {"date": "2026-03-04", "close": 32.16, "volume": 123911.0}, {"date": "2026-03-05", "close": 31.78, "volume": 127105.0}, {"date": "2026-03-06", "close": 31.49, "volume": 137844.0}, {"date": "2026-03-09", "close": 31.16, "volume": 165364.0}, {"date": "2026-03-10", "close": 31.09, "volume": 196130.0}, {"date": "2026-03-11", "close": 30.74, "volume": 196084.0}, {"date": "2026-03-12", "close": 30.86, "volume": 194789.0}, {"date": "2026-03-13", "close": 30.62, "volume": 204462.0}, {"date": "2026-03-16", "close": 30.63, "volume": 192928.0}, {"date": "2026-03-17", "close": 30.65, "volume": 170230.0}, {"date": "2026-03-18", "close": 30.47, "volume": 256729.0}, {"date": "2026-03-19", "close": 30.67, "volume": 157926.0}, {"date": "2026-03-20", "close": 30.51, "volume": 816918.0}, {"date": "2026-03-23", "close": 31.51, "volume": 202130.0}, {"date": "2026-03-24", "close": 31.8, "volume": 124691.0}, {"date": "2026-03-25", "close": 31.9, "volume": 139079.0}, {"date": "2026-03-26", "close": 31.97, "volume": 113309.0}, {"date": "2026-03-27", "close": 31.54, "volume": 159737.0}, {"date": "2026-03-30", "close": 31.49, "volume": 155648.0}, {"date": "2026-03-31", "close": 31.96, "volume": 145791.0}, {"date": "2026-04-01", "close": 32.28, "volume": 102714.0}, {"date": "2026-04-02", "close": 32.11, "volume": 90688.0}, {"date": "2026-04-06", "close": 32.67, "volume": 99811.0}, {"date": "2026-04-07", "close": 32.63, "volume": 137529.0}, {"date": "2026-04-08", "close": 33.29, "volume": 291360.0}, {"date": "2026-04-09", "close": 33.92, "volume": 142677.0}, {"date": "2026-04-10", "close": 33.62, "volume": 115635.0}, {"date": "2026-04-13", "close": 33.89, "volume": 110959.0}, {"date": "2026-04-14", "close": 33.97, "volume": 88984.0}, {"date": "2026-04-15", "close": 33.86, "volume": 108161.0}, {"date": "2026-04-16", "close": 34.16, "volume": 176627.0}, {"date": "2026-04-17", "close": 34.85, "volume": 312441.0}, {"date": "2026-04-20", "close": 34.78, "volume": 106420.0}, {"date": "2026-04-21", "close": 34.1, "volume": 116893.0}, {"date": "2026-04-22", "close": 34.09, "volume": 89287.0}, {"date": "2026-04-23", "close": 34.49, "volume": 106091.0}, {"date": "2026-04-24", "close": 34.01, "volume": 86214.0}, {"date": "2026-04-27", "close": 34.65, "volume": 102605.0}, {"date": "2026-04-28", "close": 34.61, "volume": 120436.0}, {"date": "2026-04-29", "close": 34.18, "volume": 136475.0}, {"date": "2026-04-30", "close": 33.28, "volume": 190617.0}, {"date": "2026-05-01", "close": 33.7, "volume": 155622.0}, {"date": "2026-05-04", "close": 33.74, "volume": 129844.0}, {"date": "2026-05-05", "close": 34.1, "volume": 118442.0}, {"date": "2026-05-06", "close": 34.82, "volume": 106930.0}, {"date": "2026-05-07", "close": 34.67, "volume": 100706.0}, {"date": "2026-05-08", "close": 34.79, "volume": 96007.0}, {"date": "2026-05-11", "close": 34.36, "volume": 153979.0}, {"date": "2026-05-12", "close": 34.11, "volume": 113720.0}, {"date": "2026-05-13", "close": 33.66, "volume": 115968.0}, {"date": "2026-05-14", "close": 34.18, "volume": 106107.0}, {"date": "2026-05-15", "close": 33.65, "volume": 130880.0}, {"date": "2026-05-18", "close": 34.22, "volume": 116955.0}, {"date": "2026-05-19", "close": 34.01, "volume": 105393.0}, {"date": "2026-05-20", "close": 34.96, "volume": 120803.0}, {"date": "2026-05-21", "close": 34.81, "volume": 120607.0}, {"date": "2026-05-22", "close": 34.73, "volume": 135185.0}, {"date": "2026-05-26", "close": 35.16, "volume": 111423.0}, {"date": "2026-05-27", "close": 34.83, "volume": 96939.0}, {"date": "2026-05-28", "close": 34.73, "volume": 124221.0}, {"date": "2026-05-29", "close": 34.36, "volume": 227175.0}, {"date": "2026-06-01", "close": 33.83, "volume": 204997.0}, {"date": "2026-06-02", "close": 34.59, "volume": 95331.0}, {"date": "2026-06-03", "close": 33.82, "volume": 121491.0}, {"date": "2026-06-04", "close": 34.78, "volume": 111136.0}, {"date": "2026-06-05", "close": 35.19, "volume": 96555.0}, {"date": "2026-06-08", "close": 35.29, "volume": 91163.0}, {"date": "2026-06-09", "close": 35.6, "volume": 141831.0}, {"date": "2026-06-10", "close": 36.13, "volume": 105113.0}, {"date": "2026-06-11", "close": 36.26, "volume": 96668.0}, {"date": "2026-06-12", "close": 36.6, "volume": 104235.0}, {"date": "2026-06-15", "close": 36.02, "volume": 127801.0}, {"date": "2026-06-16", "close": 36.06, "volume": 172397.0}, {"date": "2026-06-17", "close": 35.51, "volume": 196662.0}, {"date": "2026-06-18", "close": 35.85, "volume": 385009.0}, {"date": "2026-06-22", "close": 36.28, "volume": 162403.0}, {"date": "2026-06-23", "close": 36.97, "volume": 125593.0}, {"date": "2026-06-24", "close": 37.17, "volume": 315734.0}, {"date": "2026-06-25", "close": 37.76, "volume": 136215.0}, {"date": "2026-06-26", "close": 37.85, "volume": 473476.0}, {"date": "2026-06-29", "close": 37.7, "volume": 214298.0}, {"date": "2026-06-30", "close": 38.2, "volume": 129903.0}, {"date": "2026-07-01", "close": 38.9, "volume": 139888.0}, {"date": "2026-07-02", "close": 38.28, "volume": 113275.0}, {"date": "2026-07-06", "close": 38.47, "volume": 80936.0}, {"date": "2026-07-07", "close": 38.21, "volume": 100106.0}, {"date": "2026-07-08", "close": 37.58, "volume": 157161.0}, {"date": "2026-07-09", "close": 38.15, "volume": 200738.0}, {"date": "2026-07-10", "close": 38.29, "volume": 96747.0}, {"date": "2026-07-13", "close": 38.35, "volume": 92967.0}, {"date": "2026-07-14", "close": 38.29, "volume": 97360.0}, {"date": "2026-07-15", "close": 38.7, "volume": 124269.0}, {"date": "2026-07-16", "close": 39.97, "volume": 161879.0}, {"date": "2026-07-17", "close": 39.09, "volume": 216467.0}, {"date": "2026-07-20", "close": 38.61, "volume": 159437.0}, {"date": "2026-07-21", "close": 39.08, "volume": 156713.0}, {"date": "2026-07-22", "close": 38.66, "volume": 159152.0}, {"date": "2026-07-23", "close": 38.68, "volume": 170073.0}, {"date": "2026-07-24", "close": 38.65, "volume": 245503.0}, {"date": "2026-07-27", "close": 39.06, "volume": 156973.0}, {"date": "2026-07-28", "close": 39.71, "volume": 148534.0}, {"date": "2026-07-29", "close": 39.47, "volume": 169953.0}, {"date": "2026-07-30", "close": 39.37, "volume": 121962.0}, {"date": "2026-07-31", "close": 39.4, "volume": 122794.0}, {"date": "2026-08-03", "close": 39.68, "volume": 163544.0}, {"date": "2026-08-04", "close": 39.99, "volume": 146925.0}, {"date": "2026-08-05", "close": 39.68, "volume": 178509.0}, {"date": "2026-08-06", "close": 39.27, "volume": 121527.0}, {"date": "2026-08-07", "close": 38.9, "volume": 141989.0}], "refreshing": true}